{ "model": "intc_ceos", "name": "Intel under five CEOs: the share price since 2013 (prices as of 2026-09-23)", "units": "USD per share", "periods": { "start": "2013-01", "count": 165, "grain": "month", "histUntil": "2026-09-23" }, "tables": { "prices": { "name": "Daily closes", "fields": { "date": "date", "close": "number", "volume": "number", "month_end": "number", "period": "ref:periods*" }, "rows": [ { "id": "2013-01-02", "date": "2013-01-02", "close": 21.38, "volume": 47629712, "month_end": 0 }, { "id": "2013-01-03", "date": "2013-01-03", "close": 21.32, "volume": 41060288, "month_end": 0 }, { "id": "2013-01-04", "date": "2013-01-04", "close": 21.16, "volume": 30149712, "month_end": 0 }, { "id": "2013-01-07", "date": "2013-01-07", "close": 21.25, "volume": 36355888, "month_end": 0 }, { "id": "2013-01-08", "date": "2013-01-08", "close": 21.09, "volume": 48676736, "month_end": 0 }, { "id": "2013-01-09", "date": "2013-01-09", "close": 21.45, "volume": 34295104, "month_end": 0 }, { "id": "2013-01-10", "date": "2013-01-10", "close": 21.8, "volume": 44629664, "month_end": 0 }, { "id": "2013-01-11", "date": "2013-01-11", "close": 22.0, "volume": 44945792, "month_end": 0 }, { "id": "2013-01-14", "date": "2013-01-14", "close": 22.0, "volume": 35724496, "month_end": 0 }, { "id": "2013-01-15", "date": "2013-01-15", "close": 21.88, "volume": 33998464, "month_end": 0 }, { "id": "2013-01-16", "date": "2013-01-16", "close": 22.11, "volume": 36768304, "month_end": 0 }, { "id": "2013-01-17", "date": "2013-01-17", "close": 22.68, "volume": 101019632, "month_end": 0 }, { "id": "2013-01-18", "date": "2013-01-18", "close": 21.25, "volume": 143760064, "month_end": 0 }, { "id": "2013-01-22", "date": "2013-01-22", "close": 21.17, "volume": 51126768, "month_end": 0 }, { "id": "2013-01-23", "date": "2013-01-23", "close": 21.11, "volume": 42432240, "month_end": 0 }, { "id": "2013-01-24", "date": "2013-01-24", "close": 20.95, "volume": 58405408, "month_end": 0 }, { "id": "2013-01-25", "date": "2013-01-25", "close": 20.96, "volume": 107633744, "month_end": 0 }, { "id": "2013-01-28", "date": "2013-01-28", "close": 21.05, "volume": 105403376, "month_end": 0 }, { "id": "2013-01-29", "date": "2013-01-29", "close": 21.28, "volume": 105706000, "month_end": 0 }, { "id": "2013-01-30", "date": "2013-01-30", "close": 21.37, "volume": 34153472, "month_end": 0 }, { "id": "2013-01-31", "date": "2013-01-31", "close": 21.04, "volume": 36534064, "month_end": 1 }, { "id": "2013-02-01", "date": "2013-02-01", "close": 21.36, "volume": 31872592, "month_end": 0 }, { "id": "2013-02-04", "date": "2013-02-04", "close": 21.16, "volume": 38345568, "month_end": 0 }, { "id": "2013-02-05", "date": "2013-02-05", "close": 21.18, "volume": 30080736, "month_end": 0 }, { "id": "2013-02-06", "date": "2013-02-06", "close": 20.99, "volume": 32367072, "month_end": 0 }, { "id": "2013-02-07", "date": "2013-02-07", "close": 20.81, "volume": 41019680, "month_end": 0 }, { "id": "2013-02-08", "date": "2013-02-08", "close": 21.0, "volume": 28155312, "month_end": 0 }, { "id": "2013-02-11", "date": "2013-02-11", "close": 21.03, "volume": 18901632, "month_end": 0 }, { "id": "2013-02-12", "date": "2013-02-12", "close": 21.19, "volume": 28393520, "month_end": 0 }, { "id": "2013-02-13", "date": "2013-02-13", "close": 21.25, "volume": 21272464, "month_end": 0 }, { "id": "2013-02-14", "date": "2013-02-14", "close": 21.23, "volume": 35263024, "month_end": 0 }, { "id": "2013-02-15", "date": "2013-02-15", "close": 21.12, "volume": 33811616, "month_end": 0 }, { "id": "2013-02-19", "date": "2013-02-19", "close": 21.09, "volume": 31073760, "month_end": 0 }, { "id": "2013-02-20", "date": "2013-02-20", "close": 20.73, "volume": 46119728, "month_end": 0 }, { "id": "2013-02-21", "date": "2013-02-21", "close": 20.25, "volume": 60754480, "month_end": 0 }, { "id": "2013-02-22", "date": "2013-02-22", "close": 20.42, "volume": 34537680, "month_end": 0 }, { "id": "2013-02-25", "date": "2013-02-25", "close": 20.23, "volume": 41525536, "month_end": 0 }, { "id": "2013-02-26", "date": "2013-02-26", "close": 20.58, "volume": 67248624, "month_end": 0 }, { "id": "2013-02-27", "date": "2013-02-27", "close": 20.93, "volume": 46970240, "month_end": 0 }, { "id": "2013-02-28", "date": "2013-02-28", "close": 20.88, "volume": 34811136, "month_end": 1 }, { "id": "2013-03-01", "date": "2013-03-01", "close": 21.03, "volume": 45699184, "month_end": 0 }, { "id": "2013-03-04", "date": "2013-03-04", "close": 21.27, "volume": 47554032, "month_end": 0 }, { "id": "2013-03-05", "date": "2013-03-05", "close": 21.51, "volume": 38801008, "month_end": 0 }, { "id": "2013-03-06", "date": "2013-03-06", "close": 21.75, "volume": 37190640, "month_end": 0 }, { "id": "2013-03-07", "date": "2013-03-07", "close": 21.89, "volume": 42379936, "month_end": 0 }, { "id": "2013-03-08", "date": "2013-03-08", "close": 21.58, "volume": 44997952, "month_end": 0 }, { "id": "2013-03-11", "date": "2013-03-11", "close": 21.69, "volume": 42151984, "month_end": 0 }, { "id": "2013-03-12", "date": "2013-03-12", "close": 21.64, "volume": 28618672, "month_end": 0 }, { "id": "2013-03-13", "date": "2013-03-13", "close": 21.66, "volume": 24617824, "month_end": 0 }, { "id": "2013-03-14", "date": "2013-03-14", "close": 21.65, "volume": 28837856, "month_end": 0 }, { "id": "2013-03-15", "date": "2013-03-15", "close": 21.38, "volume": 52955008, "month_end": 0 }, { "id": "2013-03-18", "date": "2013-03-18", "close": 21.26, "volume": 35188240, "month_end": 0 }, { "id": "2013-03-19", "date": "2013-03-19", "close": 21.14, "volume": 42549392, "month_end": 0 }, { "id": "2013-03-20", "date": "2013-03-20", "close": 21.18, "volume": 29918960, "month_end": 0 }, { "id": "2013-03-21", "date": "2013-03-21", "close": 21.04, "volume": 32607504, "month_end": 0 }, { "id": "2013-03-22", "date": "2013-03-22", "close": 21.33, "volume": 30803200, "month_end": 0 }, { "id": "2013-03-25", "date": "2013-03-25", "close": 21.15, "volume": 32741024, "month_end": 0 }, { "id": "2013-03-26", "date": "2013-03-26", "close": 21.77, "volume": 39553680, "month_end": 0 }, { "id": "2013-03-27", "date": "2013-03-27", "close": 21.83, "volume": 45378432, "month_end": 0 }, { "id": "2013-03-28", "date": "2013-03-28", "close": 21.84, "volume": 33338688, "month_end": 1 }, { "id": "2013-04-01", "date": "2013-04-01", "close": 21.43, "volume": 33722272, "month_end": 0 }, { "id": "2013-04-02", "date": "2013-04-02", "close": 21.46, "volume": 28168032, "month_end": 0 }, { "id": "2013-04-03", "date": "2013-04-03", "close": 21.05, "volume": 36620720, "month_end": 0 }, { "id": "2013-04-04", "date": "2013-04-04", "close": 21.13, "volume": 28703616, "month_end": 0 }, { "id": "2013-04-05", "date": "2013-04-05", "close": 20.94, "volume": 36724448, "month_end": 0 }, { "id": "2013-04-08", "date": "2013-04-08", "close": 21.09, "volume": 34214688, "month_end": 0 }, { "id": "2013-04-09", "date": "2013-04-09", "close": 21.75, "volume": 61522736, "month_end": 0 }, { "id": "2013-04-10", "date": "2013-04-10", "close": 22.26, "volume": 67102816, "month_end": 0 }, { "id": "2013-04-11", "date": "2013-04-11", "close": 21.83, "volume": 59299776, "month_end": 0 }, { "id": "2013-04-12", "date": "2013-04-12", "close": 21.68, "volume": 34034800, "month_end": 0 }, { "id": "2013-04-15", "date": "2013-04-15", "close": 21.38, "volume": 38459136, "month_end": 0 }, { "id": "2013-04-16", "date": "2013-04-16", "close": 21.91, "volume": 64766912, "month_end": 0 }, { "id": "2013-04-17", "date": "2013-04-17", "close": 21.93, "volume": 79463632, "month_end": 0 }, { "id": "2013-04-18", "date": "2013-04-18", "close": 22.24, "volume": 76238064, "month_end": 0 }, { "id": "2013-04-19", "date": "2013-04-19", "close": 22.44, "volume": 49103808, "month_end": 0 }, { "id": "2013-04-22", "date": "2013-04-22", "close": 22.88, "volume": 52819792, "month_end": 0 }, { "id": "2013-04-23", "date": "2013-04-23", "close": 23.38, "volume": 62494016, "month_end": 0 }, { "id": "2013-04-24", "date": "2013-04-24", "close": 23.66, "volume": 54287648, "month_end": 0 }, { "id": "2013-04-25", "date": "2013-04-25", "close": 23.38, "volume": 109181744, "month_end": 0 }, { "id": "2013-04-26", "date": "2013-04-26", "close": 23.4, "volume": 101379056, "month_end": 0 }, { "id": "2013-04-29", "date": "2013-04-29", "close": 23.76, "volume": 102145808, "month_end": 0 }, { "id": "2013-04-30", "date": "2013-04-30", "close": 23.95, "volume": 41471152, "month_end": 1 }, { "id": "2013-05-01", "date": "2013-05-01", "close": 23.99, "volume": 38373728, "month_end": 0 }, { "id": "2013-05-02", "date": "2013-05-02", "close": 24.11, "volume": 33494272, "month_end": 0 }, { "id": "2013-05-03", "date": "2013-05-03", "close": 23.96, "volume": 30086352, "month_end": 0 }, { "id": "2013-05-06", "date": "2013-05-06", "close": 23.91, "volume": 31009088, "month_end": 0 }, { "id": "2013-05-07", "date": "2013-05-07", "close": 24.15, "volume": 38605520, "month_end": 0 }, { "id": "2013-05-08", "date": "2013-05-08", "close": 24.25, "volume": 24903232, "month_end": 0 }, { "id": "2013-05-09", "date": "2013-05-09", "close": 24.36, "volume": 31336272, "month_end": 0 }, { "id": "2013-05-10", "date": "2013-05-10", "close": 24.5, "volume": 22559536, "month_end": 0 }, { "id": "2013-05-13", "date": "2013-05-13", "close": 24.08, "volume": 28535184, "month_end": 0 }, { "id": "2013-05-14", "date": "2013-05-14", "close": 23.84, "volume": 36697472, "month_end": 0 }, { "id": "2013-05-15", "date": "2013-05-15", "close": 24.2, "volume": 33570192, "month_end": 0 }, { "id": "2013-05-16", "date": "2013-05-16", "close": 23.94, "volume": 29815248, "month_end": 0 }, { "id": "2013-05-17", "date": "2013-05-17", "close": 24.04, "volume": 36278240, "month_end": 0 }, { "id": "2013-05-20", "date": "2013-05-20", "close": 24.08, "volume": 31326160, "month_end": 0 }, { "id": "2013-05-21", "date": "2013-05-21", "close": 24.15, "volume": 37919968, "month_end": 0 }, { "id": "2013-05-22", "date": "2013-05-22", "close": 24.07, "volume": 49689248, "month_end": 0 }, { "id": "2013-05-23", "date": "2013-05-23", "close": 24.05, "volume": 38136448, "month_end": 0 }, { "id": "2013-05-24", "date": "2013-05-24", "close": 23.92, "volume": 30863040, "month_end": 0 }, { "id": "2013-05-28", "date": "2013-05-28", "close": 24.08, "volume": 31158320, "month_end": 0 }, { "id": "2013-05-29", "date": "2013-05-29", "close": 24.27, "volume": 31654256, "month_end": 0 }, { "id": "2013-05-30", "date": "2013-05-30", "close": 24.21, "volume": 26306928, "month_end": 0 }, { "id": "2013-05-31", "date": "2013-05-31", "close": 24.28, "volume": 47796672, "month_end": 1 }, { "id": "2013-06-03", "date": "2013-06-03", "close": 25.24, "volume": 76493440, "month_end": 0 }, { "id": "2013-06-04", "date": "2013-06-04", "close": 25.36, "volume": 68524064, "month_end": 0 }, { "id": "2013-06-05", "date": "2013-06-05", "close": 24.7, "volume": 53343568, "month_end": 0 }, { "id": "2013-06-06", "date": "2013-06-06", "close": 24.65, "volume": 40026688, "month_end": 0 }, { "id": "2013-06-07", "date": "2013-06-07", "close": 24.59, "volume": 35543552, "month_end": 0 }, { "id": "2013-06-10", "date": "2013-06-10", "close": 25.01, "volume": 29783776, "month_end": 0 }, { "id": "2013-06-11", "date": "2013-06-11", "close": 24.71, "volume": 27079568, "month_end": 0 }, { "id": "2013-06-12", "date": "2013-06-12", "close": 24.46, "volume": 24538384, "month_end": 0 }, { "id": "2013-06-13", "date": "2013-06-13", "close": 24.99, "volume": 27709952, "month_end": 0 }, { "id": "2013-06-14", "date": "2013-06-14", "close": 24.92, "volume": 24762704, "month_end": 0 }, { "id": "2013-06-17", "date": "2013-06-17", "close": 25.1, "volume": 42653008, "month_end": 0 }, { "id": "2013-06-18", "date": "2013-06-18", "close": 25.47, "volume": 36677344, "month_end": 0 }, { "id": "2013-06-19", "date": "2013-06-19", "close": 25.0, "volume": 28850128, "month_end": 0 }, { "id": "2013-06-20", "date": "2013-06-20", "close": 24.19, "volume": 63569376, "month_end": 0 }, { "id": "2013-06-21", "date": "2013-06-21", "close": 24.2, "volume": 67753936, "month_end": 0 }, { "id": "2013-06-24", "date": "2013-06-24", "close": 23.58, "volume": 49150224, "month_end": 0 }, { "id": "2013-06-25", "date": "2013-06-25", "close": 23.88, "volume": 34571456, "month_end": 0 }, { "id": "2013-06-26", "date": "2013-06-26", "close": 24.01, "volume": 33647904, "month_end": 0 }, { "id": "2013-06-27", "date": "2013-06-27", "close": 24.05, "volume": 25565552, "month_end": 0 }, { "id": "2013-06-28", "date": "2013-06-28", "close": 24.23, "volume": 80413808, "month_end": 1 }, { "id": "2013-07-01", "date": "2013-07-01", "close": 23.89, "volume": 29701488, "month_end": 0 }, { "id": "2013-07-02", "date": "2013-07-02", "close": 23.72, "volume": 28293568, "month_end": 0 }, { "id": "2013-07-03", "date": "2013-07-03", "close": 23.76, "volume": 18167168, "month_end": 0 }, { "id": "2013-07-05", "date": "2013-07-05", "close": 24.06, "volume": 17837840, "month_end": 0 }, { "id": "2013-07-08", "date": "2013-07-08", "close": 23.19, "volume": 68832368, "month_end": 0 }, { "id": "2013-07-09", "date": "2013-07-09", "close": 23.13, "volume": 34747776, "month_end": 0 }, { "id": "2013-07-10", "date": "2013-07-10", "close": 23.25, "volume": 50037456, "month_end": 0 }, { "id": "2013-07-11", "date": "2013-07-11", "close": 23.99, "volume": 41315904, "month_end": 0 }, { "id": "2013-07-12", "date": "2013-07-12", "close": 23.9, "volume": 34563312, "month_end": 0 }, { "id": "2013-07-15", "date": "2013-07-15", "close": 23.94, "volume": 25650752, "month_end": 0 }, { "id": "2013-07-16", "date": "2013-07-16", "close": 24.25, "volume": 34499280, "month_end": 0 }, { "id": "2013-07-17", "date": "2013-07-17", "close": 24.15, "volume": 44084112, "month_end": 0 }, { "id": "2013-07-18", "date": "2013-07-18", "close": 23.24, "volume": 77863872, "month_end": 0 }, { "id": "2013-07-19", "date": "2013-07-19", "close": 23.04, "volume": 45875728, "month_end": 0 }, { "id": "2013-07-22", "date": "2013-07-22", "close": 22.77, "volume": 35890880, "month_end": 0 }, { "id": "2013-07-23", "date": "2013-07-23", "close": 22.75, "volume": 28523648, "month_end": 0 }, { "id": "2013-07-24", "date": "2013-07-24", "close": 22.93, "volume": 33432624, "month_end": 0 }, { "id": "2013-07-25", "date": "2013-07-25", "close": 23.06, "volume": 114566880, "month_end": 0 }, { "id": "2013-07-26", "date": "2013-07-26", "close": 23.26, "volume": 110479632, "month_end": 0 }, { "id": "2013-07-29", "date": "2013-07-29", "close": 23.24, "volume": 85543568, "month_end": 0 }, { "id": "2013-07-30", "date": "2013-07-30", "close": 23.38, "volume": 28858112, "month_end": 0 }, { "id": "2013-07-31", "date": "2013-07-31", "close": 23.34, "volume": 27680400, "month_end": 1 }, { "id": "2013-08-01", "date": "2013-08-01", "close": 23.2, "volume": 37832640, "month_end": 0 }, { "id": "2013-08-02", "date": "2013-08-02", "close": 23.22, "volume": 36242096, "month_end": 0 }, { "id": "2013-08-05", "date": "2013-08-05", "close": 22.92, "volume": 20875728, "month_end": 0 }, { "id": "2013-08-06", "date": "2013-08-06", "close": 22.8, "volume": 28847104, "month_end": 0 }, { "id": "2013-08-07", "date": "2013-08-07", "close": 22.7, "volume": 23350896, "month_end": 0 }, { "id": "2013-08-08", "date": "2013-08-08", "close": 22.45, "volume": 34796896, "month_end": 0 }, { "id": "2013-08-09", "date": "2013-08-09", "close": 22.51, "volume": 25146272, "month_end": 0 }, { "id": "2013-08-12", "date": "2013-08-12", "close": 22.64, "volume": 23521568, "month_end": 0 }, { "id": "2013-08-13", "date": "2013-08-13", "close": 22.52, "volume": 26101712, "month_end": 0 }, { "id": "2013-08-14", "date": "2013-08-14", "close": 22.57, "volume": 23202464, "month_end": 0 }, { "id": "2013-08-15", "date": "2013-08-15", "close": 22.03, "volume": 40451120, "month_end": 0 }, { "id": "2013-08-16", "date": "2013-08-16", "close": 21.91, "volume": 30086544, "month_end": 0 }, { "id": "2013-08-19", "date": "2013-08-19", "close": 22.28, "volume": 43419056, "month_end": 0 }, { "id": "2013-08-20", "date": "2013-08-20", "close": 22.52, "volume": 32084304, "month_end": 0 }, { "id": "2013-08-21", "date": "2013-08-21", "close": 22.17, "volume": 32403296, "month_end": 0 }, { "id": "2013-08-22", "date": "2013-08-22", "close": 22.26, "volume": 17380592, "month_end": 0 }, { "id": "2013-08-23", "date": "2013-08-23", "close": 22.44, "volume": 23088688, "month_end": 0 }, { "id": "2013-08-26", "date": "2013-08-26", "close": 22.27, "volume": 22267728, "month_end": 0 }, { "id": "2013-08-27", "date": "2013-08-27", "close": 22.19, "volume": 37638480, "month_end": 0 }, { "id": "2013-08-28", "date": "2013-08-28", "close": 22.29, "volume": 28091776, "month_end": 0 }, { "id": "2013-08-29", "date": "2013-08-29", "close": 22.06, "volume": 28308224, "month_end": 0 }, { "id": "2013-08-30", "date": "2013-08-30", "close": 21.98, "volume": 33896240, "month_end": 1 }, { "id": "2013-09-03", "date": "2013-09-03", "close": 22.07, "volume": 26428336, "month_end": 0 }, { "id": "2013-09-04", "date": "2013-09-04", "close": 22.63, "volume": 37951408, "month_end": 0 }, { "id": "2013-09-05", "date": "2013-09-05", "close": 22.6, "volume": 22552736, "month_end": 0 }, { "id": "2013-09-06", "date": "2013-09-06", "close": 22.67, "volume": 27610496, "month_end": 0 }, { "id": "2013-09-09", "date": "2013-09-09", "close": 22.91, "volume": 27770560, "month_end": 0 }, { "id": "2013-09-10", "date": "2013-09-10", "close": 22.99, "volume": 31707776, "month_end": 0 }, { "id": "2013-09-11", "date": "2013-09-11", "close": 22.81, "volume": 45818112, "month_end": 0 }, { "id": "2013-09-12", "date": "2013-09-12", "close": 22.63, "volume": 29519152, "month_end": 0 }, { "id": "2013-09-13", "date": "2013-09-13", "close": 23.44, "volume": 61134768, "month_end": 0 }, { "id": "2013-09-16", "date": "2013-09-16", "close": 23.39, "volume": 30256848, "month_end": 0 }, { "id": "2013-09-17", "date": "2013-09-17", "close": 23.74, "volume": 37540656, "month_end": 0 }, { "id": "2013-09-18", "date": "2013-09-18", "close": 23.9, "volume": 31984208, "month_end": 0 }, { "id": "2013-09-19", "date": "2013-09-19", "close": 23.91, "volume": 28261408, "month_end": 0 }, { "id": "2013-09-20", "date": "2013-09-20", "close": 23.77, "volume": 47068976, "month_end": 0 }, { "id": "2013-09-23", "date": "2013-09-23", "close": 23.62, "volume": 22441552, "month_end": 0 }, { "id": "2013-09-24", "date": "2013-09-24", "close": 23.71, "volume": 24410080, "month_end": 0 }, { "id": "2013-09-25", "date": "2013-09-25", "close": 23.7, "volume": 19879856, "month_end": 0 }, { "id": "2013-09-26", "date": "2013-09-26", "close": 23.41, "volume": 32003264, "month_end": 0 }, { "id": "2013-09-27", "date": "2013-09-27", "close": 22.98, "volume": 28927776, "month_end": 0 }, { "id": "2013-09-30", "date": "2013-09-30", "close": 22.92, "volume": 32489648, "month_end": 1 }, { "id": "2013-10-01", "date": "2013-10-01", "close": 22.83, "volume": 25888784, "month_end": 0 }, { "id": "2013-10-02", "date": "2013-10-02", "close": 22.88, "volume": 23212640, "month_end": 0 }, { "id": "2013-10-03", "date": "2013-10-03", "close": 22.6, "volume": 34888528, "month_end": 0 }, { "id": "2013-10-04", "date": "2013-10-04", "close": 22.81, "volume": 22550848, "month_end": 0 }, { "id": "2013-10-07", "date": "2013-10-07", "close": 22.83, "volume": 21329904, "month_end": 0 }, { "id": "2013-10-08", "date": "2013-10-08", "close": 22.48, "volume": 36111184, "month_end": 0 }, { "id": "2013-10-09", "date": "2013-10-09", "close": 22.59, "volume": 40435392, "month_end": 0 }, { "id": "2013-10-10", "date": "2013-10-10", "close": 23.1, "volume": 39189456, "month_end": 0 }, { "id": "2013-10-11", "date": "2013-10-11", "close": 23.26, "volume": 24550624, "month_end": 0 }, { "id": "2013-10-14", "date": "2013-10-14", "close": 23.45, "volume": 27176736, "month_end": 0 }, { "id": "2013-10-15", "date": "2013-10-15", "close": 23.39, "volume": 42957664, "month_end": 0 }, { "id": "2013-10-16", "date": "2013-10-16", "close": 23.7, "volume": 47723440, "month_end": 0 }, { "id": "2013-10-17", "date": "2013-10-17", "close": 23.92, "volume": 28694880, "month_end": 0 }, { "id": "2013-10-18", "date": "2013-10-18", "close": 23.88, "volume": 29579088, "month_end": 0 }, { "id": "2013-10-21", "date": "2013-10-21", "close": 24.13, "volume": 35297568, "month_end": 0 }, { "id": "2013-10-22", "date": "2013-10-22", "close": 24.07, "volume": 29010784, "month_end": 0 }, { "id": "2013-10-23", "date": "2013-10-23", "close": 23.74, "volume": 31651056, "month_end": 0 }, { "id": "2013-10-24", "date": "2013-10-24", "close": 23.78, "volume": 47590176, "month_end": 0 }, { "id": "2013-10-25", "date": "2013-10-25", "close": 24.24, "volume": 59634672, "month_end": 0 }, { "id": "2013-10-28", "date": "2013-10-28", "close": 24.36, "volume": 65581627, "month_end": 0 }, { "id": "2013-10-29", "date": "2013-10-29", "close": 24.52, "volume": 29961745, "month_end": 0 }, { "id": "2013-10-30", "date": "2013-10-30", "close": 24.5, "volume": 24096164, "month_end": 0 }, { "id": "2013-10-31", "date": "2013-10-31", "close": 24.47, "volume": 30902030, "month_end": 1 }, { "id": "2013-11-01", "date": "2013-11-01", "close": 24.33, "volume": 28305937, "month_end": 0 }, { "id": "2013-11-04", "date": "2013-11-04", "close": 24.26, "volume": 26639821, "month_end": 0 }, { "id": "2013-11-05", "date": "2013-11-05", "close": 24.03, "volume": 22849924, "month_end": 0 }, { "id": "2013-11-06", "date": "2013-11-06", "close": 24.25, "volume": 25525728, "month_end": 0 }, { "id": "2013-11-07", "date": "2013-11-07", "close": 24.06, "volume": 25631064, "month_end": 0 }, { "id": "2013-11-08", "date": "2013-11-08", "close": 24.09, "volume": 31502897, "month_end": 0 }, { "id": "2013-11-11", "date": "2013-11-11", "close": 24.17, "volume": 19236745, "month_end": 0 }, { "id": "2013-11-12", "date": "2013-11-12", "close": 24.43, "volume": 37816024, "month_end": 0 }, { "id": "2013-11-13", "date": "2013-11-13", "close": 24.6, "volume": 22990316, "month_end": 0 }, { "id": "2013-11-14", "date": "2013-11-14", "close": 24.39, "volume": 20198931, "month_end": 0 }, { "id": "2013-11-15", "date": "2013-11-15", "close": 24.52, "volume": 22866454, "month_end": 0 }, { "id": "2013-11-18", "date": "2013-11-18", "close": 24.6, "volume": 24712483, "month_end": 0 }, { "id": "2013-11-19", "date": "2013-11-19", "close": 24.7, "volume": 24870201, "month_end": 0 }, { "id": "2013-11-20", "date": "2013-11-20", "close": 24.56, "volume": 20288748, "month_end": 0 }, { "id": "2013-11-21", "date": "2013-11-21", "close": 25.23, "volume": 44050581, "month_end": 0 }, { "id": "2013-11-22", "date": "2013-11-22", "close": 23.87, "volume": 77908144, "month_end": 0 }, { "id": "2013-11-25", "date": "2013-11-25", "close": 23.75, "volume": 43394042, "month_end": 0 }, { "id": "2013-11-26", "date": "2013-11-26", "close": 23.65, "volume": 30602711, "month_end": 0 }, { "id": "2013-11-27", "date": "2013-11-27", "close": 23.9, "volume": 28419157, "month_end": 0 }, { "id": "2013-11-29", "date": "2013-11-29", "close": 23.84, "volume": 13802865, "month_end": 1 }, { "id": "2013-12-02", "date": "2013-12-02", "close": 23.7, "volume": 25686740, "month_end": 0 }, { "id": "2013-12-03", "date": "2013-12-03", "close": 23.55, "volume": 35072177, "month_end": 0 }, { "id": "2013-12-04", "date": "2013-12-04", "close": 23.74, "volume": 43501471, "month_end": 0 }, { "id": "2013-12-05", "date": "2013-12-05", "close": 24.26, "volume": 45404927, "month_end": 0 }, { "id": "2013-12-06", "date": "2013-12-06", "close": 24.82, "volume": 53874561, "month_end": 0 }, { "id": "2013-12-09", "date": "2013-12-09", "close": 24.93, "volume": 29618358, "month_end": 0 }, { "id": "2013-12-10", "date": "2013-12-10", "close": 24.82, "volume": 18203665, "month_end": 0 }, { "id": "2013-12-11", "date": "2013-12-11", "close": 24.42, "volume": 24682422, "month_end": 0 }, { "id": "2013-12-12", "date": "2013-12-12", "close": 24.47, "volume": 21917817, "month_end": 0 }, { "id": "2013-12-13", "date": "2013-12-13", "close": 24.29, "volume": 20634285, "month_end": 0 }, { "id": "2013-12-16", "date": "2013-12-16", "close": 24.45, "volume": 25061185, "month_end": 0 }, { "id": "2013-12-17", "date": "2013-12-17", "close": 24.66, "volume": 28165241, "month_end": 0 }, { "id": "2013-12-18", "date": "2013-12-18", "close": 25.15, "volume": 42686950, "month_end": 0 }, { "id": "2013-12-19", "date": "2013-12-19", "close": 25.14, "volume": 31880650, "month_end": 0 }, { "id": "2013-12-20", "date": "2013-12-20", "close": 25.06, "volume": 55383979, "month_end": 0 }, { "id": "2013-12-23", "date": "2013-12-23", "close": 25.32, "volume": 28120814, "month_end": 0 }, { "id": "2013-12-24", "date": "2013-12-24", "close": 25.43, "volume": 12157877, "month_end": 0 }, { "id": "2013-12-26", "date": "2013-12-26", "close": 25.7, "volume": 16958540, "month_end": 0 }, { "id": "2013-12-27", "date": "2013-12-27", "close": 25.6, "volume": 12972781, "month_end": 0 }, { "id": "2013-12-30", "date": "2013-12-30", "close": 25.85, "volume": 19788908, "month_end": 0 }, { "id": "2013-12-31", "date": "2013-12-31", "close": 25.96, "volume": 22809682, "month_end": 1 }, { "id": "2014-01-02", "date": "2014-01-02", "close": 25.79, "volume": 31843697, "month_end": 0 }, { "id": "2014-01-03", "date": "2014-01-03", "close": 25.78, "volume": 27803865, "month_end": 0 }, { "id": "2014-01-06", "date": "2014-01-06", "close": 25.46, "volume": 31831801, "month_end": 0 }, { "id": "2014-01-07", "date": "2014-01-07", "close": 25.59, "volume": 19684835, "month_end": 0 }, { "id": "2014-01-08", "date": "2014-01-08", "close": 25.43, "volume": 29685075, "month_end": 0 }, { "id": "2014-01-09", "date": "2014-01-09", "close": 25.31, "volume": 20888496, "month_end": 0 }, { "id": "2014-01-10", "date": "2014-01-10", "close": 25.53, "volume": 30620993, "month_end": 0 }, { "id": "2014-01-13", "date": "2014-01-13", "close": 25.5, "volume": 40304830, "month_end": 0 }, { "id": "2014-01-14", "date": "2014-01-14", "close": 26.51, "volume": 74158157, "month_end": 0 }, { "id": "2014-01-15", "date": "2014-01-15", "close": 26.67, "volume": 58315241, "month_end": 0 }, { "id": "2014-01-16", "date": "2014-01-16", "close": 26.54, "volume": 49521751, "month_end": 0 }, { "id": "2014-01-17", "date": "2014-01-17", "close": 25.85, "volume": 112538007, "month_end": 0 }, { "id": "2014-01-21", "date": "2014-01-21", "close": 25.59, "volume": 42325495, "month_end": 0 }, { "id": "2014-01-22", "date": "2014-01-22", "close": 25.31, "volume": 48797804, "month_end": 0 }, { "id": "2014-01-23", "date": "2014-01-23", "close": 25.13, "volume": 40281051, "month_end": 0 }, { "id": "2014-01-24", "date": "2014-01-24", "close": 24.81, "volume": 35200630, "month_end": 0 }, { "id": "2014-01-27", "date": "2014-01-27", "close": 24.72, "volume": 32582499, "month_end": 0 }, { "id": "2014-01-28", "date": "2014-01-28", "close": 24.9, "volume": 32485557, "month_end": 0 }, { "id": "2014-01-29", "date": "2014-01-29", "close": 24.68, "volume": 27180053, "month_end": 0 }, { "id": "2014-01-30", "date": "2014-01-30", "close": 24.74, "volume": 24624111, "month_end": 0 }, { "id": "2014-01-31", "date": "2014-01-31", "close": 24.54, "volume": 28858179, "month_end": 1 }, { "id": "2014-02-03", "date": "2014-02-03", "close": 23.95, "volume": 52928170, "month_end": 0 }, { "id": "2014-02-04", "date": "2014-02-04", "close": 23.82, "volume": 50888089, "month_end": 0 }, { "id": "2014-02-05", "date": "2014-02-05", "close": 23.52, "volume": 32484587, "month_end": 0 }, { "id": "2014-02-06", "date": "2014-02-06", "close": 23.99, "volume": 28049363, "month_end": 0 }, { "id": "2014-02-07", "date": "2014-02-07", "close": 24.21, "volume": 30885856, "month_end": 0 }, { "id": "2014-02-10", "date": "2014-02-10", "close": 24.29, "volume": 24571791, "month_end": 0 }, { "id": "2014-02-11", "date": "2014-02-11", "close": 24.47, "volume": 17947958, "month_end": 0 }, { "id": "2014-02-12", "date": "2014-02-12", "close": 24.55, "volume": 25925263, "month_end": 0 }, { "id": "2014-02-13", "date": "2014-02-13", "close": 24.7, "volume": 22940043, "month_end": 0 }, { "id": "2014-02-14", "date": "2014-02-14", "close": 24.76, "volume": 20592672, "month_end": 0 }, { "id": "2014-02-18", "date": "2014-02-18", "close": 24.76, "volume": 17749250, "month_end": 0 }, { "id": "2014-02-19", "date": "2014-02-19", "close": 24.5, "volume": 25743616, "month_end": 0 }, { "id": "2014-02-20", "date": "2014-02-20", "close": 24.74, "volume": 20230664, "month_end": 0 }, { "id": "2014-02-21", "date": "2014-02-21", "close": 24.42, "volume": 30617671, "month_end": 0 }, { "id": "2014-02-24", "date": "2014-02-24", "close": 24.63, "volume": 24173569, "month_end": 0 }, { "id": "2014-02-25", "date": "2014-02-25", "close": 24.62, "volume": 21613463, "month_end": 0 }, { "id": "2014-02-26", "date": "2014-02-26", "close": 24.8, "volume": 19820163, "month_end": 0 }, { "id": "2014-02-27", "date": "2014-02-27", "close": 24.76, "volume": 20866873, "month_end": 0 }, { "id": "2014-02-28", "date": "2014-02-28", "close": 24.76, "volume": 23483725, "month_end": 1 }, { "id": "2014-03-03", "date": "2014-03-03", "close": 24.5, "volume": 25754580, "month_end": 0 }, { "id": "2014-03-04", "date": "2014-03-04", "close": 24.61, "volume": 23714667, "month_end": 0 }, { "id": "2014-03-05", "date": "2014-03-05", "close": 24.5, "volume": 21071351, "month_end": 0 }, { "id": "2014-03-06", "date": "2014-03-06", "close": 24.63, "volume": 22416271, "month_end": 0 }, { "id": "2014-03-07", "date": "2014-03-07", "close": 24.64, "volume": 25380925, "month_end": 0 }, { "id": "2014-03-10", "date": "2014-03-10", "close": 24.84, "volume": 24945279, "month_end": 0 }, { "id": "2014-03-11", "date": "2014-03-11", "close": 24.73, "volume": 26695627, "month_end": 0 }, { "id": "2014-03-12", "date": "2014-03-12", "close": 24.76, "volume": 21259016, "month_end": 0 }, { "id": "2014-03-13", "date": "2014-03-13", "close": 24.57, "volume": 26243253, "month_end": 0 }, { "id": "2014-03-14", "date": "2014-03-14", "close": 24.5, "volume": 21807232, "month_end": 0 }, { "id": "2014-03-17", "date": "2014-03-17", "close": 24.7, "volume": 18525794, "month_end": 0 }, { "id": "2014-03-18", "date": "2014-03-18", "close": 24.82, "volume": 26344019, "month_end": 0 }, { "id": "2014-03-19", "date": "2014-03-19", "close": 25.02, "volume": 34229423, "month_end": 0 }, { "id": "2014-03-20", "date": "2014-03-20", "close": 25.43, "volume": 37009068, "month_end": 0 }, { "id": "2014-03-21", "date": "2014-03-21", "close": 25.17, "volume": 56864569, "month_end": 0 }, { "id": "2014-03-24", "date": "2014-03-24", "close": 25.12, "volume": 36951569, "month_end": 0 }, { "id": "2014-03-25", "date": "2014-03-25", "close": 25.46, "volume": 32317416, "month_end": 0 }, { "id": "2014-03-26", "date": "2014-03-26", "close": 25.38, "volume": 26442817, "month_end": 0 }, { "id": "2014-03-27", "date": "2014-03-27", "close": 25.31, "volume": 27209145, "month_end": 0 }, { "id": "2014-03-28", "date": "2014-03-28", "close": 25.62, "volume": 22884455, "month_end": 0 }, { "id": "2014-03-31", "date": "2014-03-31", "close": 25.81, "volume": 29336281, "month_end": 1 }, { "id": "2014-04-01", "date": "2014-04-01", "close": 25.99, "volume": 23779846, "month_end": 0 }, { "id": "2014-04-02", "date": "2014-04-02", "close": 25.89, "volume": 22464708, "month_end": 0 }, { "id": "2014-04-03", "date": "2014-04-03", "close": 26.41, "volume": 38581278, "month_end": 0 }, { "id": "2014-04-04", "date": "2014-04-04", "close": 26.16, "volume": 47918021, "month_end": 0 }, { "id": "2014-04-07", "date": "2014-04-07", "close": 26.49, "volume": 49813483, "month_end": 0 }, { "id": "2014-04-08", "date": "2014-04-08", "close": 26.91, "volume": 56699485, "month_end": 0 }, { "id": "2014-04-09", "date": "2014-04-09", "close": 26.98, "volume": 34481773, "month_end": 0 }, { "id": "2014-04-10", "date": "2014-04-10", "close": 26.43, "volume": 40478238, "month_end": 0 }, { "id": "2014-04-11", "date": "2014-04-11", "close": 26.18, "volume": 36126904, "month_end": 0 }, { "id": "2014-04-14", "date": "2014-04-14", "close": 26.56, "volume": 26958006, "month_end": 0 }, { "id": "2014-04-15", "date": "2014-04-15", "close": 26.77, "volume": 45074434, "month_end": 0 }, { "id": "2014-04-16", "date": "2014-04-16", "close": 26.93, "volume": 59037351, "month_end": 0 }, { "id": "2014-04-17", "date": "2014-04-17", "close": 27.04, "volume": 38112609, "month_end": 0 }, { "id": "2014-04-21", "date": "2014-04-21", "close": 26.95, "volume": 20399688, "month_end": 0 }, { "id": "2014-04-22", "date": "2014-04-22", "close": 26.84, "volume": 29602313, "month_end": 0 }, { "id": "2014-04-23", "date": "2014-04-23", "close": 26.75, "volume": 25581417, "month_end": 0 }, { "id": "2014-04-24", "date": "2014-04-24", "close": 26.75, "volume": 25432837, "month_end": 0 }, { "id": "2014-04-25", "date": "2014-04-25", "close": 26.26, "volume": 33617211, "month_end": 0 }, { "id": "2014-04-28", "date": "2014-04-28", "close": 26.33, "volume": 33472820, "month_end": 0 }, { "id": "2014-04-29", "date": "2014-04-29", "close": 26.48, "volume": 22146001, "month_end": 0 }, { "id": "2014-04-30", "date": "2014-04-30", "close": 26.69, "volume": 25863926, "month_end": 1 }, { "id": "2014-05-01", "date": "2014-05-01", "close": 26.45, "volume": 19755249, "month_end": 0 }, { "id": "2014-05-02", "date": "2014-05-02", "close": 26.41, "volume": 24236459, "month_end": 0 }, { "id": "2014-05-05", "date": "2014-05-05", "close": 26.17, "volume": 20738950, "month_end": 0 }, { "id": "2014-05-06", "date": "2014-05-06", "close": 26.2, "volume": 21818282, "month_end": 0 }, { "id": "2014-05-07", "date": "2014-05-07", "close": 26.37, "volume": 24693262, "month_end": 0 }, { "id": "2014-05-08", "date": "2014-05-08", "close": 26.34, "volume": 24168530, "month_end": 0 }, { "id": "2014-05-09", "date": "2014-05-09", "close": 26.3, "volume": 20324413, "month_end": 0 }, { "id": "2014-05-12", "date": "2014-05-12", "close": 26.37, "volume": 20607769, "month_end": 0 }, { "id": "2014-05-13", "date": "2014-05-13", "close": 26.45, "volume": 20524972, "month_end": 0 }, { "id": "2014-05-14", "date": "2014-05-14", "close": 26.33, "volume": 17811913, "month_end": 0 }, { "id": "2014-05-15", "date": "2014-05-15", "close": 26.01, "volume": 31752745, "month_end": 0 }, { "id": "2014-05-16", "date": "2014-05-16", "close": 25.82, "volume": 30017576, "month_end": 0 }, { "id": "2014-05-19", "date": "2014-05-19", "close": 26.04, "volume": 22680849, "month_end": 0 }, { "id": "2014-05-20", "date": "2014-05-20", "close": 26.04, "volume": 22293213, "month_end": 0 }, { "id": "2014-05-21", "date": "2014-05-21", "close": 26.2, "volume": 18721592, "month_end": 0 }, { "id": "2014-05-22", "date": "2014-05-22", "close": 26.15, "volume": 15926522, "month_end": 0 }, { "id": "2014-05-23", "date": "2014-05-23", "close": 26.29, "volume": 17178021, "month_end": 0 }, { "id": "2014-05-27", "date": "2014-05-27", "close": 26.71, "volume": 27271940, "month_end": 0 }, { "id": "2014-05-28", "date": "2014-05-28", "close": 26.88, "volume": 27150171, "month_end": 0 }, { "id": "2014-05-29", "date": "2014-05-29", "close": 26.96, "volume": 20640029, "month_end": 0 }, { "id": "2014-05-30", "date": "2014-05-30", "close": 27.32, "volume": 43641005, "month_end": 1 }, { "id": "2014-06-02", "date": "2014-06-02", "close": 27.26, "volume": 20265670, "month_end": 0 }, { "id": "2014-06-03", "date": "2014-06-03", "close": 27.66, "volume": 33257030, "month_end": 0 }, { "id": "2014-06-04", "date": "2014-06-04", "close": 27.6, "volume": 21612727, "month_end": 0 }, { "id": "2014-06-05", "date": "2014-06-05", "close": 27.66, "volume": 26546297, "month_end": 0 }, { "id": "2014-06-06", "date": "2014-06-06", "close": 28.17, "volume": 34795599, "month_end": 0 }, { "id": "2014-06-09", "date": "2014-06-09", "close": 27.91, "volume": 39934314, "month_end": 0 }, { "id": "2014-06-10", "date": "2014-06-10", "close": 28.24, "volume": 34260634, "month_end": 0 }, { "id": "2014-06-11", "date": "2014-06-11", "close": 27.93, "volume": 27749284, "month_end": 0 }, { "id": "2014-06-12", "date": "2014-06-12", "close": 27.96, "volume": 31211438, "month_end": 0 }, { "id": "2014-06-13", "date": "2014-06-13", "close": 29.87, "volume": 122194302, "month_end": 0 }, { "id": "2014-06-16", "date": "2014-06-16", "close": 30.01, "volume": 36407788, "month_end": 0 }, { "id": "2014-06-17", "date": "2014-06-17", "close": 29.95, "volume": 28441218, "month_end": 0 }, { "id": "2014-06-18", "date": "2014-06-18", "close": 29.93, "volume": 34412750, "month_end": 0 }, { "id": "2014-06-19", "date": "2014-06-19", "close": 30.09, "volume": 27166851, "month_end": 0 }, { "id": "2014-06-20", "date": "2014-06-20", "close": 30.2, "volume": 39829862, "month_end": 0 }, { "id": "2014-06-23", "date": "2014-06-23", "close": 30.23, "volume": 26529643, "month_end": 0 }, { "id": "2014-06-24", "date": "2014-06-24", "close": 30.5, "volume": 53398112, "month_end": 0 }, { "id": "2014-06-25", "date": "2014-06-25", "close": 30.88, "volume": 44294569, "month_end": 0 }, { "id": "2014-06-26", "date": "2014-06-26", "close": 30.78, "volume": 26728433, "month_end": 0 }, { "id": "2014-06-27", "date": "2014-06-27", "close": 30.93, "volume": 30776510, "month_end": 0 }, { "id": "2014-06-30", "date": "2014-06-30", "close": 30.9, "volume": 21562544, "month_end": 1 }, { "id": "2014-07-01", "date": "2014-07-01", "close": 30.98, "volume": 28240458, "month_end": 0 }, { "id": "2014-07-02", "date": "2014-07-02", "close": 30.98, "volume": 16831171, "month_end": 0 }, { "id": "2014-07-03", "date": "2014-07-03", "close": 31.14, "volume": 20437633, "month_end": 0 }, { "id": "2014-07-07", "date": "2014-07-07", "close": 31.03, "volume": 22237033, "month_end": 0 }, { "id": "2014-07-08", "date": "2014-07-08", "close": 30.79, "volume": 37614506, "month_end": 0 }, { "id": "2014-07-09", "date": "2014-07-09", "close": 30.89, "volume": 28302427, "month_end": 0 }, { "id": "2014-07-10", "date": "2014-07-10", "close": 31.26, "volume": 32458765, "month_end": 0 }, { "id": "2014-07-11", "date": "2014-07-11", "close": 31.25, "volume": 20053217, "month_end": 0 }, { "id": "2014-07-14", "date": "2014-07-14", "close": 31.49, "volume": 24251533, "month_end": 0 }, { "id": "2014-07-15", "date": "2014-07-15", "close": 31.71, "volume": 61218169, "month_end": 0 }, { "id": "2014-07-16", "date": "2014-07-16", "close": 34.65, "volume": 135893228, "month_end": 0 }, { "id": "2014-07-17", "date": "2014-07-17", "close": 33.7, "volume": 70591117, "month_end": 0 }, { "id": "2014-07-18", "date": "2014-07-18", "close": 33.7, "volume": 46530079, "month_end": 0 }, { "id": "2014-07-21", "date": "2014-07-21", "close": 34.06, "volume": 32097230, "month_end": 0 }, { "id": "2014-07-22", "date": "2014-07-22", "close": 34.79, "volume": 42920550, "month_end": 0 }, { "id": "2014-07-23", "date": "2014-07-23", "close": 34.5, "volume": 26078170, "month_end": 0 }, { "id": "2014-07-24", "date": "2014-07-24", "close": 34.25, "volume": 33180903, "month_end": 0 }, { "id": "2014-07-25", "date": "2014-07-25", "close": 34.25, "volume": 31614014, "month_end": 0 }, { "id": "2014-07-28", "date": "2014-07-28", "close": 34.23, "volume": 30975052, "month_end": 0 }, { "id": "2014-07-29", "date": "2014-07-29", "close": 34.19, "volume": 26143454, "month_end": 0 }, { "id": "2014-07-30", "date": "2014-07-30", "close": 34.35, "volume": 32788878, "month_end": 0 }, { "id": "2014-07-31", "date": "2014-07-31", "close": 33.89, "volume": 35432286, "month_end": 1 }, { "id": "2014-08-01", "date": "2014-08-01", "close": 33.74, "volume": 33472580, "month_end": 0 }, { "id": "2014-08-04", "date": "2014-08-04", "close": 34.05, "volume": 27250118, "month_end": 0 }, { "id": "2014-08-05", "date": "2014-08-05", "close": 32.82, "volume": 49851005, "month_end": 0 }, { "id": "2014-08-06", "date": "2014-08-06", "close": 32.85, "volume": 27924094, "month_end": 0 }, { "id": "2014-08-07", "date": "2014-08-07", "close": 32.68, "volume": 27823411, "month_end": 0 }, { "id": "2014-08-08", "date": "2014-08-08", "close": 32.6, "volume": 35489572, "month_end": 0 }, { "id": "2014-08-11", "date": "2014-08-11", "close": 33.02, "volume": 27723925, "month_end": 0 }, { "id": "2014-08-12", "date": "2014-08-12", "close": 33.13, "volume": 24814652, "month_end": 0 }, { "id": "2014-08-13", "date": "2014-08-13", "close": 34.1, "volume": 36291008, "month_end": 0 }, { "id": "2014-08-14", "date": "2014-08-14", "close": 33.94, "volume": 25457954, "month_end": 0 }, { "id": "2014-08-15", "date": "2014-08-15", "close": 34.17, "volume": 28582224, "month_end": 0 }, { "id": "2014-08-18", "date": "2014-08-18", "close": 34.41, "volume": 27233549, "month_end": 0 }, { "id": "2014-08-19", "date": "2014-08-19", "close": 34.34, "volume": 29283445, "month_end": 0 }, { "id": "2014-08-20", "date": "2014-08-20", "close": 34.5, "volume": 27142650, "month_end": 0 }, { "id": "2014-08-21", "date": "2014-08-21", "close": 35.15, "volume": 37164868, "month_end": 0 }, { "id": "2014-08-22", "date": "2014-08-22", "close": 34.94, "volume": 21197845, "month_end": 0 }, { "id": "2014-08-25", "date": "2014-08-25", "close": 34.81, "volume": 18614486, "month_end": 0 }, { "id": "2014-08-26", "date": "2014-08-26", "close": 34.8, "volume": 19664736, "month_end": 0 }, { "id": "2014-08-27", "date": "2014-08-27", "close": 34.79, "volume": 17168931, "month_end": 0 }, { "id": "2014-08-28", "date": "2014-08-28", "close": 34.65, "volume": 18908864, "month_end": 0 }, { "id": "2014-08-29", "date": "2014-08-29", "close": 34.92, "volume": 32305331, "month_end": 1 }, { "id": "2014-09-02", "date": "2014-09-02", "close": 34.57, "volume": 32095584, "month_end": 0 }, { "id": "2014-09-03", "date": "2014-09-03", "close": 34.57, "volume": 26668973, "month_end": 0 }, { "id": "2014-09-04", "date": "2014-09-04", "close": 34.91, "volume": 27633583, "month_end": 0 }, { "id": "2014-09-05", "date": "2014-09-05", "close": 35.0, "volume": 20842220, "month_end": 0 }, { "id": "2014-09-08", "date": "2014-09-08", "close": 35.33, "volume": 24860766, "month_end": 0 }, { "id": "2014-09-09", "date": "2014-09-09", "close": 34.91, "volume": 22334672, "month_end": 0 }, { "id": "2014-09-10", "date": "2014-09-10", "close": 35.02, "volume": 19964378, "month_end": 0 }, { "id": "2014-09-11", "date": "2014-09-11", "close": 35.02, "volume": 21958239, "month_end": 0 }, { "id": "2014-09-12", "date": "2014-09-12", "close": 34.62, "volume": 26733700, "month_end": 0 }, { "id": "2014-09-15", "date": "2014-09-15", "close": 34.54, "volume": 22438275, "month_end": 0 }, { "id": "2014-09-16", "date": "2014-09-16", "close": 34.93, "volume": 20878492, "month_end": 0 }, { "id": "2014-09-17", "date": "2014-09-17", "close": 34.98, "volume": 26278958, "month_end": 0 }, { "id": "2014-09-18", "date": "2014-09-18", "close": 35.17, "volume": 23815486, "month_end": 0 }, { "id": "2014-09-19", "date": "2014-09-19", "close": 34.82, "volume": 46860142, "month_end": 0 }, { "id": "2014-09-22", "date": "2014-09-22", "close": 34.71, "volume": 25448163, "month_end": 0 }, { "id": "2014-09-23", "date": "2014-09-23", "close": 34.42, "volume": 25691469, "month_end": 0 }, { "id": "2014-09-24", "date": "2014-09-24", "close": 34.75, "volume": 18829270, "month_end": 0 }, { "id": "2014-09-25", "date": "2014-09-25", "close": 34.14, "volume": 34644687, "month_end": 0 }, { "id": "2014-09-26", "date": "2014-09-26", "close": 34.26, "volume": 25883498, "month_end": 0 }, { "id": "2014-09-29", "date": "2014-09-29", "close": 34.9, "volume": 29003106, "month_end": 0 }, { "id": "2014-09-30", "date": "2014-09-30", "close": 34.82, "volume": 35274555, "month_end": 1 }, { "id": "2014-10-01", "date": "2014-10-01", "close": 33.99, "volume": 35095646, "month_end": 0 }, { "id": "2014-10-02", "date": "2014-10-02", "close": 33.52, "volume": 32911575, "month_end": 0 }, { "id": "2014-10-03", "date": "2014-10-03", "close": 34.03, "volume": 25834842, "month_end": 0 }, { "id": "2014-10-06", "date": "2014-10-06", "close": 34.11, "volume": 24323080, "month_end": 0 }, { "id": "2014-10-07", "date": "2014-10-07", "close": 33.47, "volume": 25972716, "month_end": 0 }, { "id": "2014-10-08", "date": "2014-10-08", "close": 34.27, "volume": 34963367, "month_end": 0 }, { "id": "2014-10-09", "date": "2014-10-09", "close": 33.62, "volume": 28192889, "month_end": 0 }, { "id": "2014-10-10", "date": "2014-10-10", "close": 31.91, "volume": 80917567, "month_end": 0 }, { "id": "2014-10-13", "date": "2014-10-13", "close": 31.47, "volume": 42117454, "month_end": 0 }, { "id": "2014-10-14", "date": "2014-10-14", "close": 32.14, "volume": 68671035, "month_end": 0 }, { "id": "2014-10-15", "date": "2014-10-15", "close": 31.28, "volume": 92309007, "month_end": 0 }, { "id": "2014-10-16", "date": "2014-10-16", "close": 30.85, "volume": 47787439, "month_end": 0 }, { "id": "2014-10-17", "date": "2014-10-17", "close": 31.38, "volume": 37504513, "month_end": 0 }, { "id": "2014-10-20", "date": "2014-10-20", "close": 31.58, "volume": 30523697, "month_end": 0 }, { "id": "2014-10-21", "date": "2014-10-21", "close": 32.61, "volume": 33281716, "month_end": 0 }, { "id": "2014-10-22", "date": "2014-10-22", "close": 32.27, "volume": 26725598, "month_end": 0 }, { "id": "2014-10-23", "date": "2014-10-23", "close": 32.69, "volume": 22255305, "month_end": 0 }, { "id": "2014-10-24", "date": "2014-10-24", "close": 33.18, "volume": 27814900, "month_end": 0 }, { "id": "2014-10-27", "date": "2014-10-27", "close": 33.2, "volume": 23751948, "month_end": 0 }, { "id": "2014-10-28", "date": "2014-10-28", "close": 33.74, "volume": 21859946, "month_end": 0 }, { "id": "2014-10-29", "date": "2014-10-29", "close": 33.92, "volume": 24615225, "month_end": 0 }, { "id": "2014-10-30", "date": "2014-10-30", "close": 32.58, "volume": 55217857, "month_end": 0 }, { "id": "2014-10-31", "date": "2014-10-31", "close": 34.01, "volume": 52089698, "month_end": 1 }, { "id": "2014-11-03", "date": "2014-11-03", "close": 34.31, "volume": 28703617, "month_end": 0 }, { "id": "2014-11-04", "date": "2014-11-04", "close": 34.54, "volume": 34695928, "month_end": 0 }, { "id": "2014-11-05", "date": "2014-11-05", "close": 33.76, "volume": 34705503, "month_end": 0 }, { "id": "2014-11-06", "date": "2014-11-06", "close": 33.82, "volume": 25240559, "month_end": 0 }, { "id": "2014-11-07", "date": "2014-11-07", "close": 33.58, "volume": 27604495, "month_end": 0 }, { "id": "2014-11-10", "date": "2014-11-10", "close": 33.26, "volume": 30653627, "month_end": 0 }, { "id": "2014-11-11", "date": "2014-11-11", "close": 33.31, "volume": 19676704, "month_end": 0 }, { "id": "2014-11-12", "date": "2014-11-12", "close": 33.38, "volume": 22864222, "month_end": 0 }, { "id": "2014-11-13", "date": "2014-11-13", "close": 33.68, "volume": 26449256, "month_end": 0 }, { "id": "2014-11-14", "date": "2014-11-14", "close": 33.95, "volume": 18104633, "month_end": 0 }, { "id": "2014-11-17", "date": "2014-11-17", "close": 34.24, "volume": 17646285, "month_end": 0 }, { "id": "2014-11-18", "date": "2014-11-18", "close": 34.71, "volume": 30676720, "month_end": 0 }, { "id": "2014-11-19", "date": "2014-11-19", "close": 34.35, "volume": 21289619, "month_end": 0 }, { "id": "2014-11-20", "date": "2014-11-20", "close": 35.95, "volume": 61994706, "month_end": 0 }, { "id": "2014-11-21", "date": "2014-11-21", "close": 35.59, "volume": 56721572, "month_end": 0 }, { "id": "2014-11-24", "date": "2014-11-24", "close": 36.25, "volume": 33321144, "month_end": 0 }, { "id": "2014-11-25", "date": "2014-11-25", "close": 36.32, "volume": 29093173, "month_end": 0 }, { "id": "2014-11-26", "date": "2014-11-26", "close": 36.9, "volume": 24062025, "month_end": 0 }, { "id": "2014-11-28", "date": "2014-11-28", "close": 37.25, "volume": 19128510, "month_end": 1 }, { "id": "2014-12-01", "date": "2014-12-01", "close": 37.17, "volume": 30904004, "month_end": 0 }, { "id": "2014-12-02", "date": "2014-12-02", "close": 37.6, "volume": 28361104, "month_end": 0 }, { "id": "2014-12-03", "date": "2014-12-03", "close": 37.43, "volume": 30660821, "month_end": 0 }, { "id": "2014-12-04", "date": "2014-12-04", "close": 37.46, "volume": 23397863, "month_end": 0 }, { "id": "2014-12-05", "date": "2014-12-05", "close": 37.67, "volume": 20527600, "month_end": 0 }, { "id": "2014-12-08", "date": "2014-12-08", "close": 37.2, "volume": 28134819, "month_end": 0 }, { "id": "2014-12-09", "date": "2014-12-09", "close": 36.89, "volume": 28487318, "month_end": 0 }, { "id": "2014-12-10", "date": "2014-12-10", "close": 36.42, "volume": 27499869, "month_end": 0 }, { "id": "2014-12-11", "date": "2014-12-11", "close": 36.7, "volume": 25090084, "month_end": 0 }, { "id": "2014-12-12", "date": "2014-12-12", "close": 36.23, "volume": 29322529, "month_end": 0 }, { "id": "2014-12-15", "date": "2014-12-15", "close": 35.92, "volume": 30633423, "month_end": 0 }, { "id": "2014-12-16", "date": "2014-12-16", "close": 35.56, "volume": 31166334, "month_end": 0 }, { "id": "2014-12-17", "date": "2014-12-17", "close": 36.24, "volume": 31637748, "month_end": 0 }, { "id": "2014-12-18", "date": "2014-12-18", "close": 37.02, "volume": 32128124, "month_end": 0 }, { "id": "2014-12-19", "date": "2014-12-19", "close": 36.37, "volume": 76786814, "month_end": 0 }, { "id": "2014-12-22", "date": "2014-12-22", "close": 37.21, "volume": 29227071, "month_end": 0 }, { "id": "2014-12-23", "date": "2014-12-23", "close": 37.43, "volume": 22169713, "month_end": 0 }, { "id": "2014-12-24", "date": "2014-12-24", "close": 37.44, "volume": 12109122, "month_end": 0 }, { "id": "2014-12-26", "date": "2014-12-26", "close": 37.55, "volume": 14037176, "month_end": 0 }, { "id": "2014-12-29", "date": "2014-12-29", "close": 37.18, "volume": 12203309, "month_end": 0 }, { "id": "2014-12-30", "date": "2014-12-30", "close": 36.76, "volume": 15214093, "month_end": 0 }, { "id": "2014-12-31", "date": "2014-12-31", "close": 36.29, "volume": 20393618, "month_end": 1 }, { "id": "2015-01-02", "date": "2015-01-02", "close": 36.36, "volume": 23605607, "month_end": 0 }, { "id": "2015-01-05", "date": "2015-01-05", "close": 35.95, "volume": 32784975, "month_end": 0 }, { "id": "2015-01-06", "date": "2015-01-06", "close": 35.28, "volume": 30847578, "month_end": 0 }, { "id": "2015-01-07", "date": "2015-01-07", "close": 36.02, "volume": 27725167, "month_end": 0 }, { "id": "2015-01-08", "date": "2015-01-08", "close": 36.69, "volume": 31765371, "month_end": 0 }, { "id": "2015-01-09", "date": "2015-01-09", "close": 36.76, "volume": 22850524, "month_end": 0 }, { "id": "2015-01-12", "date": "2015-01-12", "close": 36.6, "volume": 29400781, "month_end": 0 }, { "id": "2015-01-13", "date": "2015-01-13", "close": 36.5, "volume": 31477952, "month_end": 0 }, { "id": "2015-01-14", "date": "2015-01-14", "close": 36.35, "volume": 34250293, "month_end": 0 }, { "id": "2015-01-15", "date": "2015-01-15", "close": 36.19, "volume": 47181771, "month_end": 0 }, { "id": "2015-01-16", "date": "2015-01-16", "close": 36.45, "volume": 62812193, "month_end": 0 }, { "id": "2015-01-20", "date": "2015-01-20", "close": 36.09, "volume": 35929420, "month_end": 0 }, { "id": "2015-01-21", "date": "2015-01-21", "close": 36.48, "volume": 27442597, "month_end": 0 }, { "id": "2015-01-22", "date": "2015-01-22", "close": 36.91, "volume": 31809899, "month_end": 0 }, { "id": "2015-01-23", "date": "2015-01-23", "close": 36.45, "volume": 27427055, "month_end": 0 }, { "id": "2015-01-26", "date": "2015-01-26", "close": 35.81, "volume": 30906818, "month_end": 0 }, { "id": "2015-01-27", "date": "2015-01-27", "close": 34.19, "volume": 58456203, "month_end": 0 }, { "id": "2015-01-28", "date": "2015-01-28", "close": 33.78, "volume": 34929097, "month_end": 0 }, { "id": "2015-01-29", "date": "2015-01-29", "close": 34.21, "volume": 29569376, "month_end": 0 }, { "id": "2015-01-30", "date": "2015-01-30", "close": 33.04, "volume": 38719736, "month_end": 1 }, { "id": "2015-02-02", "date": "2015-02-02", "close": 33.65, "volume": 38733750, "month_end": 0 }, { "id": "2015-02-03", "date": "2015-02-03", "close": 33.7, "volume": 36038320, "month_end": 0 }, { "id": "2015-02-04", "date": "2015-02-04", "close": 33.6, "volume": 25052751, "month_end": 0 }, { "id": "2015-02-05", "date": "2015-02-05", "close": 33.94, "volume": 20491447, "month_end": 0 }, { "id": "2015-02-06", "date": "2015-02-06", "close": 33.3, "volume": 29342447, "month_end": 0 }, { "id": "2015-02-09", "date": "2015-02-09", "close": 32.93, "volume": 28705479, "month_end": 0 }, { "id": "2015-02-10", "date": "2015-02-10", "close": 33.7, "volume": 20200009, "month_end": 0 }, { "id": "2015-02-11", "date": "2015-02-11", "close": 33.55, "volume": 18364236, "month_end": 0 }, { "id": "2015-02-12", "date": "2015-02-12", "close": 34.13, "volume": 20056660, "month_end": 0 }, { "id": "2015-02-13", "date": "2015-02-13", "close": 34.36, "volume": 18037927, "month_end": 0 }, { "id": "2015-02-17", "date": "2015-02-17", "close": 34.74, "volume": 19374148, "month_end": 0 }, { "id": "2015-02-18", "date": "2015-02-18", "close": 34.27, "volume": 19992887, "month_end": 0 }, { "id": "2015-02-19", "date": "2015-02-19", "close": 34.21, "volume": 11017541, "month_end": 0 }, { "id": "2015-02-20", "date": "2015-02-20", "close": 34.41, "volume": 20955571, "month_end": 0 }, { "id": "2015-02-23", "date": "2015-02-23", "close": 33.76, "volume": 25565529, "month_end": 0 }, { "id": "2015-02-24", "date": "2015-02-24", "close": 34.41, "volume": 29607469, "month_end": 0 }, { "id": "2015-02-25", "date": "2015-02-25", "close": 33.95, "volume": 24686267, "month_end": 0 }, { "id": "2015-02-26", "date": "2015-02-26", "close": 33.65, "volume": 25928435, "month_end": 0 }, { "id": "2015-02-27", "date": "2015-02-27", "close": 33.25, "volume": 24427300, "month_end": 1 }, { "id": "2015-03-02", "date": "2015-03-02", "close": 34.06, "volume": 25406355, "month_end": 0 }, { "id": "2015-03-03", "date": "2015-03-03", "close": 34.1, "volume": 27331977, "month_end": 0 }, { "id": "2015-03-04", "date": "2015-03-04", "close": 34.12, "volume": 23005798, "month_end": 0 }, { "id": "2015-03-05", "date": "2015-03-05", "close": 33.73, "volume": 21225807, "month_end": 0 }, { "id": "2015-03-06", "date": "2015-03-06", "close": 33.19, "volume": 32373136, "month_end": 0 }, { "id": "2015-03-09", "date": "2015-03-09", "close": 32.72, "volume": 33058791, "month_end": 0 }, { "id": "2015-03-10", "date": "2015-03-10", "close": 31.7, "volume": 50278887, "month_end": 0 }, { "id": "2015-03-11", "date": "2015-03-11", "close": 32.33, "volume": 49683649, "month_end": 0 }, { "id": "2015-03-12", "date": "2015-03-12", "close": 30.8, "volume": 107402364, "month_end": 0 }, { "id": "2015-03-13", "date": "2015-03-13", "close": 30.93, "volume": 47954708, "month_end": 0 }, { "id": "2015-03-16", "date": "2015-03-16", "close": 30.83, "volume": 33074615, "month_end": 0 }, { "id": "2015-03-17", "date": "2015-03-17", "close": 30.59, "volume": 29215599, "month_end": 0 }, { "id": "2015-03-18", "date": "2015-03-18", "close": 30.89, "volume": 39834081, "month_end": 0 }, { "id": "2015-03-19", "date": "2015-03-19", "close": 30.74, "volume": 27414230, "month_end": 0 }, { "id": "2015-03-20", "date": "2015-03-20", "close": 31.31, "volume": 64777075, "month_end": 0 }, { "id": "2015-03-23", "date": "2015-03-23", "close": 31.2, "volume": 29693951, "month_end": 0 }, { "id": "2015-03-24", "date": "2015-03-24", "close": 30.79, "volume": 28471374, "month_end": 0 }, { "id": "2015-03-25", "date": "2015-03-25", "close": 29.89, "volume": 37690971, "month_end": 0 }, { "id": "2015-03-26", "date": "2015-03-26", "close": 30.08, "volume": 45450135, "month_end": 0 }, { "id": "2015-03-27", "date": "2015-03-27", "close": 32.0, "volume": 73857226, "month_end": 0 }, { "id": "2015-03-30", "date": "2015-03-30", "close": 31.46, "volume": 51391541, "month_end": 0 }, { "id": "2015-03-31", "date": "2015-03-31", "close": 31.27, "volume": 32098463, "month_end": 1 }, { "id": "2015-04-01", "date": "2015-04-01", "close": 30.81, "volume": 31532086, "month_end": 0 }, { "id": "2015-04-02", "date": "2015-04-02", "close": 30.81, "volume": 20909633, "month_end": 0 }, { "id": "2015-04-06", "date": "2015-04-06", "close": 31.04, "volume": 21490933, "month_end": 0 }, { "id": "2015-04-07", "date": "2015-04-07", "close": 31.26, "volume": 23258261, "month_end": 0 }, { "id": "2015-04-08", "date": "2015-04-08", "close": 31.31, "volume": 18250252, "month_end": 0 }, { "id": "2015-04-09", "date": "2015-04-09", "close": 31.24, "volume": 34167586, "month_end": 0 }, { "id": "2015-04-10", "date": "2015-04-10", "close": 31.93, "volume": 28084894, "month_end": 0 }, { "id": "2015-04-13", "date": "2015-04-13", "close": 31.73, "volume": 23489022, "month_end": 0 }, { "id": "2015-04-14", "date": "2015-04-14", "close": 31.49, "volume": 39754018, "month_end": 0 }, { "id": "2015-04-15", "date": "2015-04-15", "close": 32.83, "volume": 61083450, "month_end": 0 }, { "id": "2015-04-16", "date": "2015-04-16", "close": 32.87, "volume": 28903195, "month_end": 0 }, { "id": "2015-04-17", "date": "2015-04-17", "close": 32.47, "volume": 30593601, "month_end": 0 }, { "id": "2015-04-20", "date": "2015-04-20", "close": 32.73, "volume": 20649257, "month_end": 0 }, { "id": "2015-04-21", "date": "2015-04-21", "close": 32.43, "volume": 19023835, "month_end": 0 }, { "id": "2015-04-22", "date": "2015-04-22", "close": 32.7, "volume": 21144178, "month_end": 0 }, { "id": "2015-04-23", "date": "2015-04-23", "close": 32.35, "volume": 23775289, "month_end": 0 }, { "id": "2015-04-24", "date": "2015-04-24", "close": 32.08, "volume": 22759909, "month_end": 0 }, { "id": "2015-04-27", "date": "2015-04-27", "close": 32.5, "volume": 25869583, "month_end": 0 }, { "id": "2015-04-28", "date": "2015-04-28", "close": 33.02, "volume": 29572822, "month_end": 0 }, { "id": "2015-04-29", "date": "2015-04-29", "close": 32.89, "volume": 21819019, "month_end": 0 }, { "id": "2015-04-30", "date": "2015-04-30", "close": 32.55, "volume": 22013324, "month_end": 1 }, { "id": "2015-05-01", "date": "2015-05-01", "close": 33.42, "volume": 27091249, "month_end": 0 }, { "id": "2015-05-04", "date": "2015-05-04", "close": 33.43, "volume": 21397275, "month_end": 0 }, { "id": "2015-05-05", "date": "2015-05-05", "close": 32.64, "volume": 29779184, "month_end": 0 }, { "id": "2015-05-06", "date": "2015-05-06", "close": 32.22, "volume": 31985381, "month_end": 0 }, { "id": "2015-05-07", "date": "2015-05-07", "close": 32.24, "volume": 21475299, "month_end": 0 }, { "id": "2015-05-08", "date": "2015-05-08", "close": 32.8, "volume": 26926511, "month_end": 0 }, { "id": "2015-05-11", "date": "2015-05-11", "close": 32.69, "volume": 18358579, "month_end": 0 }, { "id": "2015-05-12", "date": "2015-05-12", "close": 32.25, "volume": 24530199, "month_end": 0 }, { "id": "2015-05-13", "date": "2015-05-13", "close": 32.64, "volume": 20470841, "month_end": 0 }, { "id": "2015-05-14", "date": "2015-05-14", "close": 32.97, "volume": 21098939, "month_end": 0 }, { "id": "2015-05-15", "date": "2015-05-15", "close": 32.99, "volume": 17149694, "month_end": 0 }, { "id": "2015-05-18", "date": "2015-05-18", "close": 33.41, "volume": 23689479, "month_end": 0 }, { "id": "2015-05-19", "date": "2015-05-19", "close": 33.15, "volume": 21867134, "month_end": 0 }, { "id": "2015-05-20", "date": "2015-05-20", "close": 33.37, "volume": 21359801, "month_end": 0 }, { "id": "2015-05-21", "date": "2015-05-21", "close": 33.55, "volume": 21269776, "month_end": 0 }, { "id": "2015-05-22", "date": "2015-05-22", "close": 33.45, "volume": 20845033, "month_end": 0 }, { "id": "2015-05-26", "date": "2015-05-26", "close": 33.1, "volume": 28594511, "month_end": 0 }, { "id": "2015-05-27", "date": "2015-05-27", "close": 33.71, "volume": 30172655, "month_end": 0 }, { "id": "2015-05-28", "date": "2015-05-28", "close": 34.01, "volume": 27065690, "month_end": 0 }, { "id": "2015-05-29", "date": "2015-05-29", "close": 34.46, "volume": 43545500, "month_end": 1 }, { "id": "2015-06-01", "date": "2015-06-01", "close": 33.91, "volume": 46734502, "month_end": 0 }, { "id": "2015-06-02", "date": "2015-06-02", "close": 33.27, "volume": 36351102, "month_end": 0 }, { "id": "2015-06-03", "date": "2015-06-03", "close": 32.73, "volume": 38138690, "month_end": 0 }, { "id": "2015-06-04", "date": "2015-06-04", "close": 32.31, "volume": 33761835, "month_end": 0 }, { "id": "2015-06-05", "date": "2015-06-05", "close": 31.84, "volume": 27778516, "month_end": 0 }, { "id": "2015-06-08", "date": "2015-06-08", "close": 31.3, "volume": 38171576, "month_end": 0 }, { "id": "2015-06-09", "date": "2015-06-09", "close": 31.25, "volume": 33976735, "month_end": 0 }, { "id": "2015-06-10", "date": "2015-06-10", "close": 31.82, "volume": 33336820, "month_end": 0 }, { "id": "2015-06-11", "date": "2015-06-11", "close": 31.85, "volume": 24293627, "month_end": 0 }, { "id": "2015-06-12", "date": "2015-06-12", "close": 31.32, "volume": 31629752, "month_end": 0 }, { "id": "2015-06-15", "date": "2015-06-15", "close": 31.39, "volume": 23174992, "month_end": 0 }, { "id": "2015-06-16", "date": "2015-06-16", "close": 31.64, "volume": 20254468, "month_end": 0 }, { "id": "2015-06-17", "date": "2015-06-17", "close": 31.95, "volume": 28194229, "month_end": 0 }, { "id": "2015-06-18", "date": "2015-06-18", "close": 32.38, "volume": 27722373, "month_end": 0 }, { "id": "2015-06-19", "date": "2015-06-19", "close": 32.07, "volume": 39008379, "month_end": 0 }, { "id": "2015-06-22", "date": "2015-06-22", "close": 32.26, "volume": 23608409, "month_end": 0 }, { "id": "2015-06-23", "date": "2015-06-23", "close": 32.09, "volume": 17995949, "month_end": 0 }, { "id": "2015-06-24", "date": "2015-06-24", "close": 31.91, "volume": 23313889, "month_end": 0 }, { "id": "2015-06-25", "date": "2015-06-25", "close": 31.99, "volume": 22743275, "month_end": 0 }, { "id": "2015-06-26", "date": "2015-06-26", "close": 31.02, "volume": 62157179, "month_end": 0 }, { "id": "2015-06-29", "date": "2015-06-29", "close": 30.39, "volume": 35194454, "month_end": 0 }, { "id": "2015-06-30", "date": "2015-06-30", "close": 30.42, "volume": 34412200, "month_end": 1 }, { "id": "2015-07-01", "date": "2015-07-01", "close": 30.18, "volume": 27178920, "month_end": 0 }, { "id": "2015-07-02", "date": "2015-07-02", "close": 30.56, "volume": 27105223, "month_end": 0 }, { "id": "2015-07-06", "date": "2015-07-06", "close": 30.04, "volume": 32468065, "month_end": 0 }, { "id": "2015-07-07", "date": "2015-07-07", "close": 29.9, "volume": 43833713, "month_end": 0 }, { "id": "2015-07-08", "date": "2015-07-08", "close": 29.5, "volume": 45223830, "month_end": 0 }, { "id": "2015-07-09", "date": "2015-07-09", "close": 28.93, "volume": 47167803, "month_end": 0 }, { "id": "2015-07-10", "date": "2015-07-10", "close": 29.17, "volume": 31423799, "month_end": 0 }, { "id": "2015-07-13", "date": "2015-07-13", "close": 29.73, "volume": 26452360, "month_end": 0 }, { "id": "2015-07-14", "date": "2015-07-14", "close": 29.65, "volume": 39778254, "month_end": 0 }, { "id": "2015-07-15", "date": "2015-07-15", "close": 29.69, "volume": 47852544, "month_end": 0 }, { "id": "2015-07-16", "date": "2015-07-16", "close": 29.9, "volume": 81166689, "month_end": 0 }, { "id": "2015-07-17", "date": "2015-07-17", "close": 29.47, "volume": 43697631, "month_end": 0 }, { "id": "2015-07-20", "date": "2015-07-20", "close": 29.1, "volume": 33812936, "month_end": 0 }, { "id": "2015-07-21", "date": "2015-07-21", "close": 28.72, "volume": 45190988, "month_end": 0 }, { "id": "2015-07-22", "date": "2015-07-22", "close": 28.61, "volume": 36387172, "month_end": 0 }, { "id": "2015-07-23", "date": "2015-07-23", "close": 28.6, "volume": 33775157, "month_end": 0 }, { "id": "2015-07-24", "date": "2015-07-24", "close": 28.06, "volume": 31621031, "month_end": 0 }, { "id": "2015-07-27", "date": "2015-07-27", "close": 28.35, "volume": 42161050, "month_end": 0 }, { "id": "2015-07-28", "date": "2015-07-28", "close": 28.96, "volume": 33182433, "month_end": 0 }, { "id": "2015-07-29", "date": "2015-07-29", "close": 29.01, "volume": 26470181, "month_end": 0 }, { "id": "2015-07-30", "date": "2015-07-30", "close": 28.91, "volume": 26582443, "month_end": 0 }, { "id": "2015-07-31", "date": "2015-07-31", "close": 28.95, "volume": 27158763, "month_end": 1 }, { "id": "2015-08-03", "date": "2015-08-03", "close": 29.05, "volume": 26213584, "month_end": 0 }, { "id": "2015-08-04", "date": "2015-08-04", "close": 29.13, "volume": 25741719, "month_end": 0 }, { "id": "2015-08-05", "date": "2015-08-05", "close": 29.12, "volume": 23622731, "month_end": 0 }, { "id": "2015-08-06", "date": "2015-08-06", "close": 29.01, "volume": 27958192, "month_end": 0 }, { "id": "2015-08-07", "date": "2015-08-07", "close": 28.88, "volume": 25606125, "month_end": 0 }, { "id": "2015-08-10", "date": "2015-08-10", "close": 29.64, "volume": 22807360, "month_end": 0 }, { "id": "2015-08-11", "date": "2015-08-11", "close": 28.97, "volume": 23758859, "month_end": 0 }, { "id": "2015-08-12", "date": "2015-08-12", "close": 29.46, "volume": 33639471, "month_end": 0 }, { "id": "2015-08-13", "date": "2015-08-13", "close": 28.87, "volume": 18821945, "month_end": 0 }, { "id": "2015-08-14", "date": "2015-08-14", "close": 29.02, "volume": 14302700, "month_end": 0 }, { "id": "2015-08-17", "date": "2015-08-17", "close": 29.08, "volume": 15548322, "month_end": 0 }, { "id": "2015-08-18", "date": "2015-08-18", "close": 28.91, "volume": 19182638, "month_end": 0 }, { "id": "2015-08-19", "date": "2015-08-19", "close": 28.36, "volume": 30530143, "month_end": 0 }, { "id": "2015-08-20", "date": "2015-08-20", "close": 27.53, "volume": 31936568, "month_end": 0 }, { "id": "2015-08-21", "date": "2015-08-21", "close": 26.56, "volume": 52288393, "month_end": 0 }, { "id": "2015-08-24", "date": "2015-08-24", "close": 26.25, "volume": 83234171, "month_end": 0 }, { "id": "2015-08-25", "date": "2015-08-25", "close": 25.87, "volume": 59371859, "month_end": 0 }, { "id": "2015-08-26", "date": "2015-08-26", "close": 27.3, "volume": 47386736, "month_end": 0 }, { "id": "2015-08-27", "date": "2015-08-27", "close": 27.72, "volume": 38649417, "month_end": 0 }, { "id": "2015-08-28", "date": "2015-08-28", "close": 28.42, "volume": 43452360, "month_end": 0 }, { "id": "2015-08-31", "date": "2015-08-31", "close": 28.54, "volume": 42401832, "month_end": 1 }, { "id": "2015-09-01", "date": "2015-09-01", "close": 27.82, "volume": 44143954, "month_end": 0 }, { "id": "2015-09-02", "date": "2015-09-02", "close": 28.6, "volume": 34618814, "month_end": 0 }, { "id": "2015-09-03", "date": "2015-09-03", "close": 29.08, "volume": 38665922, "month_end": 0 }, { "id": "2015-09-04", "date": "2015-09-04", "close": 28.52, "volume": 29117537, "month_end": 0 }, { "id": "2015-09-08", "date": "2015-09-08", "close": 29.5, "volume": 27804971, "month_end": 0 }, { "id": "2015-09-09", "date": "2015-09-09", "close": 29.24, "volume": 30774099, "month_end": 0 }, { "id": "2015-09-10", "date": "2015-09-10", "close": 29.27, "volume": 25195775, "month_end": 0 }, { "id": "2015-09-11", "date": "2015-09-11", "close": 29.47, "volume": 21786879, "month_end": 0 }, { "id": "2015-09-14", "date": "2015-09-14", "close": 29.39, "volume": 24065075, "month_end": 0 }, { "id": "2015-09-15", "date": "2015-09-15", "close": 29.73, "volume": 29819023, "month_end": 0 }, { "id": "2015-09-16", "date": "2015-09-16", "close": 29.77, "volume": 25957758, "month_end": 0 }, { "id": "2015-09-17", "date": "2015-09-17", "close": 29.71, "volume": 29805245, "month_end": 0 }, { "id": "2015-09-18", "date": "2015-09-18", "close": 29.02, "volume": 60693435, "month_end": 0 }, { "id": "2015-09-21", "date": "2015-09-21", "close": 29.16, "volume": 24417127, "month_end": 0 }, { "id": "2015-09-22", "date": "2015-09-22", "close": 28.67, "volume": 28576221, "month_end": 0 }, { "id": "2015-09-23", "date": "2015-09-23", "close": 28.74, "volume": 25983954, "month_end": 0 }, { "id": "2015-09-24", "date": "2015-09-24", "close": 28.48, "volume": 32754744, "month_end": 0 }, { "id": "2015-09-25", "date": "2015-09-25", "close": 28.81, "volume": 29192322, "month_end": 0 }, { "id": "2015-09-28", "date": "2015-09-28", "close": 28.76, "volume": 42290970, "month_end": 0 }, { "id": "2015-09-29", "date": "2015-09-29", "close": 29.24, "volume": 34169562, "month_end": 0 }, { "id": "2015-09-30", "date": "2015-09-30", "close": 30.14, "volume": 41051713, "month_end": 1 }, { "id": "2015-10-01", "date": "2015-10-01", "close": 30.0, "volume": 29832842, "month_end": 0 }, { "id": "2015-10-02", "date": "2015-10-02", "close": 30.51, "volume": 27901454, "month_end": 0 }, { "id": "2015-10-05", "date": "2015-10-05", "close": 31.21, "volume": 34842513, "month_end": 0 }, { "id": "2015-10-06", "date": "2015-10-06", "close": 31.74, "volume": 35530196, "month_end": 0 }, { "id": "2015-10-07", "date": "2015-10-07", "close": 32.32, "volume": 36930069, "month_end": 0 }, { "id": "2015-10-08", "date": "2015-10-08", "close": 32.52, "volume": 27794648, "month_end": 0 }, { "id": "2015-10-09", "date": "2015-10-09", "close": 32.14, "volume": 24209923, "month_end": 0 }, { "id": "2015-10-12", "date": "2015-10-12", "close": 32.21, "volume": 18795025, "month_end": 0 }, { "id": "2015-10-13", "date": "2015-10-13", "close": 32.04, "volume": 35588607, "month_end": 0 }, { "id": "2015-10-14", "date": "2015-10-14", "close": 32.8, "volume": 75954805, "month_end": 0 }, { "id": "2015-10-15", "date": "2015-10-15", "close": 32.75, "volume": 37634791, "month_end": 0 }, { "id": "2015-10-16", "date": "2015-10-16", "close": 33.04, "volume": 29371313, "month_end": 0 }, { "id": "2015-10-19", "date": "2015-10-19", "close": 33.59, "volume": 37624029, "month_end": 0 }, { "id": "2015-10-20", "date": "2015-10-20", "close": 33.44, "volume": 24416140, "month_end": 0 }, { "id": "2015-10-21", "date": "2015-10-21", "close": 33.37, "volume": 32005294, "month_end": 0 }, { "id": "2015-10-22", "date": "2015-10-22", "close": 34.4, "volume": 39572646, "month_end": 0 }, { "id": "2015-10-23", "date": "2015-10-23", "close": 34.9, "volume": 42796629, "month_end": 0 }, { "id": "2015-10-26", "date": "2015-10-26", "close": 34.59, "volume": 22646897, "month_end": 0 }, { "id": "2015-10-27", "date": "2015-10-27", "close": 34.47, "volume": 22630111, "month_end": 0 }, { "id": "2015-10-28", "date": "2015-10-28", "close": 34.71, "volume": 21908366, "month_end": 0 }, { "id": "2015-10-29", "date": "2015-10-29", "close": 34.03, "volume": 21325186, "month_end": 0 }, { "id": "2015-10-30", "date": "2015-10-30", "close": 33.86, "volume": 24693857, "month_end": 1 }, { "id": "2015-11-02", "date": "2015-11-02", "close": 34.11, "volume": 21743084, "month_end": 0 }, { "id": "2015-11-03", "date": "2015-11-03", "close": 34.31, "volume": 18167033, "month_end": 0 }, { "id": "2015-11-04", "date": "2015-11-04", "close": 34.15, "volume": 20762063, "month_end": 0 }, { "id": "2015-11-05", "date": "2015-11-05", "close": 34.0, "volume": 16486057, "month_end": 0 }, { "id": "2015-11-06", "date": "2015-11-06", "close": 33.84, "volume": 23701653, "month_end": 0 }, { "id": "2015-11-09", "date": "2015-11-09", "close": 33.35, "volume": 24168738, "month_end": 0 }, { "id": "2015-11-10", "date": "2015-11-10", "close": 33.21, "volume": 22451689, "month_end": 0 }, { "id": "2015-11-11", "date": "2015-11-11", "close": 32.86, "volume": 19864710, "month_end": 0 }, { "id": "2015-11-12", "date": "2015-11-12", "close": 32.4, "volume": 23265389, "month_end": 0 }, { "id": "2015-11-13", "date": "2015-11-13", "close": 32.11, "volume": 23673174, "month_end": 0 }, { "id": "2015-11-16", "date": "2015-11-16", "close": 32.1, "volume": 29899659, "month_end": 0 }, { "id": "2015-11-17", "date": "2015-11-17", "close": 32.64, "volume": 22636378, "month_end": 0 }, { "id": "2015-11-18", "date": "2015-11-18", "close": 33.16, "volume": 18619760, "month_end": 0 }, { "id": "2015-11-19", "date": "2015-11-19", "close": 34.3, "volume": 45381552, "month_end": 0 }, { "id": "2015-11-20", "date": "2015-11-20", "close": 34.66, "volume": 41137747, "month_end": 0 }, { "id": "2015-11-23", "date": "2015-11-23", "close": 34.48, "volume": 20152861, "month_end": 0 }, { "id": "2015-11-24", "date": "2015-11-24", "close": 34.36, "volume": 21413535, "month_end": 0 }, { "id": "2015-11-25", "date": "2015-11-25", "close": 34.45, "volume": 17939406, "month_end": 0 }, { "id": "2015-11-27", "date": "2015-11-27", "close": 34.46, "volume": 6620857, "month_end": 0 }, { "id": "2015-11-30", "date": "2015-11-30", "close": 34.77, "volume": 21785791, "month_end": 1 }, { "id": "2015-12-01", "date": "2015-12-01", "close": 35.09, "volume": 23560239, "month_end": 0 }, { "id": "2015-12-02", "date": "2015-12-02", "close": 34.83, "volume": 18688180, "month_end": 0 }, { "id": "2015-12-03", "date": "2015-12-03", "close": 34.04, "volume": 30131055, "month_end": 0 }, { "id": "2015-12-04", "date": "2015-12-04", "close": 34.94, "volume": 24900994, "month_end": 0 }, { "id": "2015-12-07", "date": "2015-12-07", "close": 34.99, "volume": 17731885, "month_end": 0 }, { "id": "2015-12-08", "date": "2015-12-08", "close": 34.75, "volume": 13380229, "month_end": 0 }, { "id": "2015-12-09", "date": "2015-12-09", "close": 34.81, "volume": 22548299, "month_end": 0 }, { "id": "2015-12-10", "date": "2015-12-10", "close": 34.77, "volume": 17400745, "month_end": 0 }, { "id": "2015-12-11", "date": "2015-12-11", "close": 34.27, "volume": 21251423, "month_end": 0 }, { "id": "2015-12-14", "date": "2015-12-14", "close": 34.47, "volume": 19528029, "month_end": 0 }, { "id": "2015-12-15", "date": "2015-12-15", "close": 35.18, "volume": 24365862, "month_end": 0 }, { "id": "2015-12-16", "date": "2015-12-16", "close": 35.3, "volume": 23257890, "month_end": 0 }, { "id": "2015-12-17", "date": "2015-12-17", "close": 34.91, "volume": 24963557, "month_end": 0 }, { "id": "2015-12-18", "date": "2015-12-18", "close": 33.87, "volume": 41336631, "month_end": 0 }, { "id": "2015-12-21", "date": "2015-12-21", "close": 34.24, "volume": 18006803, "month_end": 0 }, { "id": "2015-12-22", "date": "2015-12-22", "close": 34.73, "volume": 18421967, "month_end": 0 }, { "id": "2015-12-23", "date": "2015-12-23", "close": 35.0, "volume": 12526530, "month_end": 0 }, { "id": "2015-12-24", "date": "2015-12-24", "close": 34.98, "volume": 5893789, "month_end": 0 }, { "id": "2015-12-28", "date": "2015-12-28", "close": 34.93, "volume": 9449390, "month_end": 0 }, { "id": "2015-12-29", "date": "2015-12-29", "close": 35.44, "volume": 14188583, "month_end": 0 }, { "id": "2015-12-30", "date": "2015-12-30", "close": 34.99, "volume": 11566786, "month_end": 0 }, { "id": "2015-12-31", "date": "2015-12-31", "close": 34.45, "volume": 14736687, "month_end": 1 }, { "id": "2016-01-04", "date": "2016-01-04", "close": 33.99, "volume": 27882190, "month_end": 0 }, { "id": "2016-01-05", "date": "2016-01-05", "close": 33.83, "volume": 16709510, "month_end": 0 }, { "id": "2016-01-06", "date": "2016-01-06", "close": 33.08, "volume": 25491255, "month_end": 0 }, { "id": "2016-01-07", "date": "2016-01-07", "close": 31.84, "volume": 37680521, "month_end": 0 }, { "id": "2016-01-08", "date": "2016-01-08", "close": 31.51, "volume": 29953840, "month_end": 0 }, { "id": "2016-01-11", "date": "2016-01-11", "close": 32.06, "volume": 27732435, "month_end": 0 }, { "id": "2016-01-12", "date": "2016-01-12", "close": 32.68, "volume": 28587697, "month_end": 0 }, { "id": "2016-01-13", "date": "2016-01-13", "close": 31.91, "volume": 34445691, "month_end": 0 }, { "id": "2016-01-14", "date": "2016-01-14", "close": 32.74, "volume": 48728154, "month_end": 0 }, { "id": "2016-01-15", "date": "2016-01-15", "close": 29.76, "volume": 76373920, "month_end": 0 }, { "id": "2016-01-19", "date": "2016-01-19", "close": 29.8, "volume": 28878108, "month_end": 0 }, { "id": "2016-01-20", "date": "2016-01-20", "close": 29.59, "volume": 39598190, "month_end": 0 }, { "id": "2016-01-21", "date": "2016-01-21", "close": 29.66, "volume": 30157376, "month_end": 0 }, { "id": "2016-01-22", "date": "2016-01-22", "close": 29.93, "volume": 25326490, "month_end": 0 }, { "id": "2016-01-25", "date": "2016-01-25", "close": 29.6, "volume": 26440976, "month_end": 0 }, { "id": "2016-01-26", "date": "2016-01-26", "close": 29.94, "volume": 24754949, "month_end": 0 }, { "id": "2016-01-27", "date": "2016-01-27", "close": 29.81, "volume": 26384138, "month_end": 0 }, { "id": "2016-01-28", "date": "2016-01-28", "close": 29.97, "volume": 22028142, "month_end": 0 }, { "id": "2016-01-29", "date": "2016-01-29", "close": 31.02, "volume": 38311356, "month_end": 1 }, { "id": "2016-02-01", "date": "2016-02-01", "close": 30.82, "volume": 19015120, "month_end": 0 }, { "id": "2016-02-02", "date": "2016-02-02", "close": 29.8, "volume": 24994282, "month_end": 0 }, { "id": "2016-02-03", "date": "2016-02-03", "close": 29.34, "volume": 44660057, "month_end": 0 }, { "id": "2016-02-04", "date": "2016-02-04", "close": 29.77, "volume": 29257839, "month_end": 0 }, { "id": "2016-02-05", "date": "2016-02-05", "close": 29.04, "volume": 27957541, "month_end": 0 }, { "id": "2016-02-08", "date": "2016-02-08", "close": 28.82, "volume": 28725928, "month_end": 0 }, { "id": "2016-02-09", "date": "2016-02-09", "close": 28.81, "volume": 22902625, "month_end": 0 }, { "id": "2016-02-10", "date": "2016-02-10", "close": 28.23, "volume": 27267783, "month_end": 0 }, { "id": "2016-02-11", "date": "2016-02-11", "close": 28.22, "volume": 28450212, "month_end": 0 }, { "id": "2016-02-12", "date": "2016-02-12", "close": 28.64, "volume": 19698998, "month_end": 0 }, { "id": "2016-02-16", "date": "2016-02-16", "close": 28.78, "volume": 30705228, "month_end": 0 }, { "id": "2016-02-17", "date": "2016-02-17", "close": 29.47, "volume": 27691728, "month_end": 0 }, { "id": "2016-02-18", "date": "2016-02-18", "close": 29.42, "volume": 20623257, "month_end": 0 }, { "id": "2016-02-19", "date": "2016-02-19", "close": 28.71, "volume": 42056701, "month_end": 0 }, { "id": "2016-02-22", "date": "2016-02-22", "close": 29.35, "volume": 23893145, "month_end": 0 }, { "id": "2016-02-23", "date": "2016-02-23", "close": 28.8, "volume": 26638208, "month_end": 0 }, { "id": "2016-02-24", "date": "2016-02-24", "close": 29.19, "volume": 21593601, "month_end": 0 }, { "id": "2016-02-25", "date": "2016-02-25", "close": 29.62, "volume": 17571439, "month_end": 0 }, { "id": "2016-02-26", "date": "2016-02-26", "close": 29.8, "volume": 19902219, "month_end": 0 }, { "id": "2016-02-29", "date": "2016-02-29", "close": 29.59, "volume": 22903077, "month_end": 1 }, { "id": "2016-03-01", "date": "2016-03-01", "close": 30.37, "volume": 25502568, "month_end": 0 }, { "id": "2016-03-02", "date": "2016-03-02", "close": 30.54, "volume": 23779774, "month_end": 0 }, { "id": "2016-03-03", "date": "2016-03-03", "close": 30.58, "volume": 25625212, "month_end": 0 }, { "id": "2016-03-04", "date": "2016-03-04", "close": 30.63, "volume": 20356845, "month_end": 0 }, { "id": "2016-03-07", "date": "2016-03-07", "close": 30.94, "volume": 18879949, "month_end": 0 }, { "id": "2016-03-08", "date": "2016-03-08", "close": 30.56, "volume": 19104928, "month_end": 0 }, { "id": "2016-03-09", "date": "2016-03-09", "close": 30.87, "volume": 14707806, "month_end": 0 }, { "id": "2016-03-10", "date": "2016-03-10", "close": 31.25, "volume": 29584840, "month_end": 0 }, { "id": "2016-03-11", "date": "2016-03-11", "close": 31.76, "volume": 22811232, "month_end": 0 }, { "id": "2016-03-14", "date": "2016-03-14", "close": 31.43, "volume": 17438583, "month_end": 0 }, { "id": "2016-03-15", "date": "2016-03-15", "close": 31.65, "volume": 16927746, "month_end": 0 }, { "id": "2016-03-16", "date": "2016-03-16", "close": 31.69, "volume": 26298416, "month_end": 0 }, { "id": "2016-03-17", "date": "2016-03-17", "close": 31.98, "volume": 22865286, "month_end": 0 }, { "id": "2016-03-18", "date": "2016-03-18", "close": 32.68, "volume": 49934246, "month_end": 0 }, { "id": "2016-03-21", "date": "2016-03-21", "close": 32.34, "volume": 21760871, "month_end": 0 }, { "id": "2016-03-22", "date": "2016-03-22", "close": 32.32, "volume": 22200449, "month_end": 0 }, { "id": "2016-03-23", "date": "2016-03-23", "close": 32.0, "volume": 18765319, "month_end": 0 }, { "id": "2016-03-24", "date": "2016-03-24", "close": 31.88, "volume": 14211908, "month_end": 0 }, { "id": "2016-03-28", "date": "2016-03-28", "close": 31.9, "volume": 11433018, "month_end": 0 }, { "id": "2016-03-29", "date": "2016-03-29", "close": 32.38, "volume": 15313190, "month_end": 0 }, { "id": "2016-03-30", "date": "2016-03-30", "close": 32.71, "volume": 16598019, "month_end": 0 }, { "id": "2016-03-31", "date": "2016-03-31", "close": 32.35, "volume": 17879995, "month_end": 1 }, { "id": "2016-04-01", "date": "2016-04-01", "close": 32.45, "volume": 18049694, "month_end": 0 }, { "id": "2016-04-04", "date": "2016-04-04", "close": 32.0, "volume": 21581634, "month_end": 0 }, { "id": "2016-04-05", "date": "2016-04-05", "close": 31.9, "volume": 20080011, "month_end": 0 }, { "id": "2016-04-06", "date": "2016-04-06", "close": 32.08, "volume": 15740607, "month_end": 0 }, { "id": "2016-04-07", "date": "2016-04-07", "close": 31.55, "volume": 23738226, "month_end": 0 }, { "id": "2016-04-08", "date": "2016-04-08", "close": 31.63, "volume": 17031882, "month_end": 0 }, { "id": "2016-04-11", "date": "2016-04-11", "close": 31.67, "volume": 19707683, "month_end": 0 }, { "id": "2016-04-12", "date": "2016-04-12", "close": 31.86, "volume": 16774210, "month_end": 0 }, { "id": "2016-04-13", "date": "2016-04-13", "close": 32.13, "volume": 19968076, "month_end": 0 }, { "id": "2016-04-14", "date": "2016-04-14", "close": 31.8, "volume": 21620893, "month_end": 0 }, { "id": "2016-04-15", "date": "2016-04-15", "close": 31.46, "volume": 28782769, "month_end": 0 }, { "id": "2016-04-18", "date": "2016-04-18", "close": 31.65, "volume": 21566599, "month_end": 0 }, { "id": "2016-04-19", "date": "2016-04-19", "close": 31.6, "volume": 33619314, "month_end": 0 }, { "id": "2016-04-20", "date": "2016-04-20", "close": 32.0, "volume": 57629791, "month_end": 0 }, { "id": "2016-04-21", "date": "2016-04-21", "close": 31.97, "volume": 28431358, "month_end": 0 }, { "id": "2016-04-22", "date": "2016-04-22", "close": 31.64, "volume": 29625641, "month_end": 0 }, { "id": "2016-04-25", "date": "2016-04-25", "close": 31.39, "volume": 19315711, "month_end": 0 }, { "id": "2016-04-26", "date": "2016-04-26", "close": 31.4, "volume": 20976362, "month_end": 0 }, { "id": "2016-04-27", "date": "2016-04-27", "close": 31.75, "volume": 20006239, "month_end": 0 }, { "id": "2016-04-28", "date": "2016-04-28", "close": 31.11, "volume": 25146389, "month_end": 0 }, { "id": "2016-04-29", "date": "2016-04-29", "close": 30.28, "volume": 36443747, "month_end": 1 }, { "id": "2016-05-02", "date": "2016-05-02", "close": 30.61, "volume": 21086632, "month_end": 0 }, { "id": "2016-05-03", "date": "2016-05-03", "close": 30.36, "volume": 27111147, "month_end": 0 }, { "id": "2016-05-04", "date": "2016-05-04", "close": 29.85, "volume": 23278779, "month_end": 0 }, { "id": "2016-05-05", "date": "2016-05-05", "close": 29.9, "volume": 23393270, "month_end": 0 }, { "id": "2016-05-06", "date": "2016-05-06", "close": 30.04, "volume": 19632199, "month_end": 0 }, { "id": "2016-05-09", "date": "2016-05-09", "close": 29.8, "volume": 16888275, "month_end": 0 }, { "id": "2016-05-10", "date": "2016-05-10", "close": 30.14, "volume": 17013816, "month_end": 0 }, { "id": "2016-05-11", "date": "2016-05-11", "close": 30.06, "volume": 15754233, "month_end": 0 }, { "id": "2016-05-12", "date": "2016-05-12", "close": 29.76, "volume": 20826694, "month_end": 0 }, { "id": "2016-05-13", "date": "2016-05-13", "close": 29.91, "volume": 19999591, "month_end": 0 }, { "id": "2016-05-16", "date": "2016-05-16", "close": 30.39, "volume": 21826072, "month_end": 0 }, { "id": "2016-05-17", "date": "2016-05-17", "close": 29.98, "volume": 25709903, "month_end": 0 }, { "id": "2016-05-18", "date": "2016-05-18", "close": 29.99, "volume": 22469947, "month_end": 0 }, { "id": "2016-05-19", "date": "2016-05-19", "close": 29.63, "volume": 21740870, "month_end": 0 }, { "id": "2016-05-20", "date": "2016-05-20", "close": 30.15, "volume": 22777251, "month_end": 0 }, { "id": "2016-05-23", "date": "2016-05-23", "close": 30.23, "volume": 20881905, "month_end": 0 }, { "id": "2016-05-24", "date": "2016-05-24", "close": 31.06, "volume": 23699229, "month_end": 0 }, { "id": "2016-05-25", "date": "2016-05-25", "close": 31.39, "volume": 18423836, "month_end": 0 }, { "id": "2016-05-26", "date": "2016-05-26", "close": 31.49, "volume": 12692300, "month_end": 0 }, { "id": "2016-05-27", "date": "2016-05-27", "close": 31.57, "volume": 13341296, "month_end": 0 }, { "id": "2016-05-31", "date": "2016-05-31", "close": 31.59, "volume": 23040218, "month_end": 1 }, { "id": "2016-06-01", "date": "2016-06-01", "close": 31.66, "volume": 17753532, "month_end": 0 }, { "id": "2016-06-02", "date": "2016-06-02", "close": 31.76, "volume": 14140127, "month_end": 0 }, { "id": "2016-06-03", "date": "2016-06-03", "close": 31.62, "volume": 15777539, "month_end": 0 }, { "id": "2016-06-06", "date": "2016-06-06", "close": 31.68, "volume": 15139603, "month_end": 0 }, { "id": "2016-06-07", "date": "2016-06-07", "close": 31.88, "volume": 19339090, "month_end": 0 }, { "id": "2016-06-08", "date": "2016-06-08", "close": 31.89, "volume": 12732088, "month_end": 0 }, { "id": "2016-06-09", "date": "2016-06-09", "close": 31.94, "volume": 11276764, "month_end": 0 }, { "id": "2016-06-10", "date": "2016-06-10", "close": 32.04, "volume": 35749113, "month_end": 0 }, { "id": "2016-06-13", "date": "2016-06-13", "close": 32.17, "volume": 23004832, "month_end": 0 }, { "id": "2016-06-14", "date": "2016-06-14", "close": 32.14, "volume": 18754277, "month_end": 0 }, { "id": "2016-06-15", "date": "2016-06-15", "close": 31.61, "volume": 23783272, "month_end": 0 }, { "id": "2016-06-16", "date": "2016-06-16", "close": 31.69, "volume": 18547853, "month_end": 0 }, { "id": "2016-06-17", "date": "2016-06-17", "close": 31.76, "volume": 27047860, "month_end": 0 }, { "id": "2016-06-20", "date": "2016-06-20", "close": 32.17, "volume": 21961579, "month_end": 0 }, { "id": "2016-06-21", "date": "2016-06-21", "close": 32.32, "volume": 15476450, "month_end": 0 }, { "id": "2016-06-22", "date": "2016-06-22", "close": 32.29, "volume": 18304758, "month_end": 0 }, { "id": "2016-06-23", "date": "2016-06-23", "close": 32.99, "volume": 22048784, "month_end": 0 }, { "id": "2016-06-24", "date": "2016-06-24", "close": 31.55, "volume": 38094301, "month_end": 0 }, { "id": "2016-06-27", "date": "2016-06-27", "close": 30.72, "volume": 35454030, "month_end": 0 }, { "id": "2016-06-28", "date": "2016-06-28", "close": 31.19, "volume": 23693871, "month_end": 0 }, { "id": "2016-06-29", "date": "2016-06-29", "close": 31.93, "volume": 22771058, "month_end": 0 }, { "id": "2016-06-30", "date": "2016-06-30", "close": 32.8, "volume": 34528919, "month_end": 1 }, { "id": "2016-07-01", "date": "2016-07-01", "close": 32.75, "volume": 17084570, "month_end": 0 }, { "id": "2016-07-05", "date": "2016-07-05", "close": 32.68, "volume": 20107191, "month_end": 0 }, { "id": "2016-07-06", "date": "2016-07-06", "close": 32.97, "volume": 21070217, "month_end": 0 }, { "id": "2016-07-07", "date": "2016-07-07", "close": 33.2, "volume": 26119445, "month_end": 0 }, { "id": "2016-07-08", "date": "2016-07-08", "close": 34.0, "volume": 23341870, "month_end": 0 }, { "id": "2016-07-11", "date": "2016-07-11", "close": 34.38, "volume": 23820667, "month_end": 0 }, { "id": "2016-07-12", "date": "2016-07-12", "close": 34.94, "volume": 28064113, "month_end": 0 }, { "id": "2016-07-13", "date": "2016-07-13", "close": 35.01, "volume": 29120904, "month_end": 0 }, { "id": "2016-07-14", "date": "2016-07-14", "close": 35.2, "volume": 25296374, "month_end": 0 }, { "id": "2016-07-15", "date": "2016-07-15", "close": 35.07, "volume": 23661856, "month_end": 0 }, { "id": "2016-07-18", "date": "2016-07-18", "close": 35.05, "volume": 19347177, "month_end": 0 }, { "id": "2016-07-19", "date": "2016-07-19", "close": 35.15, "volume": 20395424, "month_end": 0 }, { "id": "2016-07-20", "date": "2016-07-20", "close": 35.69, "volume": 42994187, "month_end": 0 }, { "id": "2016-07-21", "date": "2016-07-21", "close": 34.27, "volume": 63708597, "month_end": 0 }, { "id": "2016-07-22", "date": "2016-07-22", "close": 34.66, "volume": 33033653, "month_end": 0 }, { "id": "2016-07-25", "date": "2016-07-25", "close": 34.69, "volume": 20277701, "month_end": 0 }, { "id": "2016-07-26", "date": "2016-07-26", "close": 35.09, "volume": 29644428, "month_end": 0 }, { "id": "2016-07-27", "date": "2016-07-27", "close": 34.83, "volume": 23601763, "month_end": 0 }, { "id": "2016-07-28", "date": "2016-07-28", "close": 34.77, "volume": 21667377, "month_end": 0 }, { "id": "2016-07-29", "date": "2016-07-29", "close": 34.86, "volume": 18171236, "month_end": 1 }, { "id": "2016-08-01", "date": "2016-08-01", "close": 34.85, "volume": 18824409, "month_end": 0 }, { "id": "2016-08-02", "date": "2016-08-02", "close": 34.56, "volume": 20057327, "month_end": 0 }, { "id": "2016-08-03", "date": "2016-08-03", "close": 34.25, "volume": 18388764, "month_end": 0 }, { "id": "2016-08-04", "date": "2016-08-04", "close": 34.58, "volume": 16362642, "month_end": 0 }, { "id": "2016-08-05", "date": "2016-08-05", "close": 34.98, "volume": 20046211, "month_end": 0 }, { "id": "2016-08-08", "date": "2016-08-08", "close": 35.04, "volume": 19497332, "month_end": 0 }, { "id": "2016-08-09", "date": "2016-08-09", "close": 34.92, "volume": 12578884, "month_end": 0 }, { "id": "2016-08-10", "date": "2016-08-10", "close": 34.53, "volume": 19579027, "month_end": 0 }, { "id": "2016-08-11", "date": "2016-08-11", "close": 34.68, "volume": 16364120, "month_end": 0 }, { "id": "2016-08-12", "date": "2016-08-12", "close": 34.57, "volume": 15708316, "month_end": 0 }, { "id": "2016-08-15", "date": "2016-08-15", "close": 34.91, "volume": 18931063, "month_end": 0 }, { "id": "2016-08-16", "date": "2016-08-16", "close": 35.21, "volume": 16320929, "month_end": 0 }, { "id": "2016-08-17", "date": "2016-08-17", "close": 35.02, "volume": 18221644, "month_end": 0 }, { "id": "2016-08-18", "date": "2016-08-18", "close": 34.97, "volume": 16085181, "month_end": 0 }, { "id": "2016-08-19", "date": "2016-08-19", "close": 35.24, "volume": 16417640, "month_end": 0 }, { "id": "2016-08-22", "date": "2016-08-22", "close": 35.36, "volume": 14941430, "month_end": 0 }, { "id": "2016-08-23", "date": "2016-08-23", "close": 35.4, "volume": 18316042, "month_end": 0 }, { "id": "2016-08-24", "date": "2016-08-24", "close": 35.15, "volume": 16343525, "month_end": 0 }, { "id": "2016-08-25", "date": "2016-08-25", "close": 35.09, "volume": 12427980, "month_end": 0 }, { "id": "2016-08-26", "date": "2016-08-26", "close": 35.26, "volume": 14469924, "month_end": 0 }, { "id": "2016-08-29", "date": "2016-08-29", "close": 35.55, "volume": 15264300, "month_end": 0 }, { "id": "2016-08-30", "date": "2016-08-30", "close": 35.7, "volume": 15183208, "month_end": 0 }, { "id": "2016-08-31", "date": "2016-08-31", "close": 35.89, "volume": 20562722, "month_end": 1 }, { "id": "2016-09-01", "date": "2016-09-01", "close": 36.02, "volume": 18925769, "month_end": 0 }, { "id": "2016-09-02", "date": "2016-09-02", "close": 36.08, "volume": 16726718, "month_end": 0 }, { "id": "2016-09-06", "date": "2016-09-06", "close": 36.57, "volume": 22337790, "month_end": 0 }, { "id": "2016-09-07", "date": "2016-09-07", "close": 36.46, "volume": 18495645, "month_end": 0 }, { "id": "2016-09-08", "date": "2016-09-08", "close": 36.44, "volume": 20356511, "month_end": 0 }, { "id": "2016-09-09", "date": "2016-09-09", "close": 35.44, "volume": 29457900, "month_end": 0 }, { "id": "2016-09-12", "date": "2016-09-12", "close": 36.08, "volume": 22796599, "month_end": 0 }, { "id": "2016-09-13", "date": "2016-09-13", "close": 35.61, "volume": 23591345, "month_end": 0 }, { "id": "2016-09-14", "date": "2016-09-14", "close": 35.62, "volume": 14127224, "month_end": 0 }, { "id": "2016-09-15", "date": "2016-09-15", "close": 36.56, "volume": 24585103, "month_end": 0 }, { "id": "2016-09-16", "date": "2016-09-16", "close": 37.67, "volume": 74577899, "month_end": 0 }, { "id": "2016-09-19", "date": "2016-09-19", "close": 37.16, "volume": 30531708, "month_end": 0 }, { "id": "2016-09-20", "date": "2016-09-20", "close": 37.14, "volume": 24796900, "month_end": 0 }, { "id": "2016-09-21", "date": "2016-09-21", "close": 37.45, "volume": 21233698, "month_end": 0 }, { "id": "2016-09-22", "date": "2016-09-22", "close": 37.55, "volume": 17013410, "month_end": 0 }, { "id": "2016-09-23", "date": "2016-09-23", "close": 37.19, "volume": 18062474, "month_end": 0 }, { "id": "2016-09-26", "date": "2016-09-26", "close": 36.65, "volume": 25518796, "month_end": 0 }, { "id": "2016-09-27", "date": "2016-09-27", "close": 37.18, "volume": 22391576, "month_end": 0 }, { "id": "2016-09-28", "date": "2016-09-28", "close": 37.44, "volume": 19020799, "month_end": 0 }, { "id": "2016-09-29", "date": "2016-09-29", "close": 37.32, "volume": 17674969, "month_end": 0 }, { "id": "2016-09-30", "date": "2016-09-30", "close": 37.75, "volume": 24279306, "month_end": 1 }, { "id": "2016-10-03", "date": "2016-10-03", "close": 37.66, "volume": 14113578, "month_end": 0 }, { "id": "2016-10-04", "date": "2016-10-04", "close": 37.54, "volume": 14393109, "month_end": 0 }, { "id": "2016-10-05", "date": "2016-10-05", "close": 37.99, "volume": 22420804, "month_end": 0 }, { "id": "2016-10-06", "date": "2016-10-06", "close": 38.07, "volume": 15171434, "month_end": 0 }, { "id": "2016-10-07", "date": "2016-10-07", "close": 38.1, "volume": 16942539, "month_end": 0 }, { "id": "2016-10-10", "date": "2016-10-10", "close": 38.02, "volume": 14954297, "month_end": 0 }, { "id": "2016-10-11", "date": "2016-10-11", "close": 37.27, "volume": 27650460, "month_end": 0 }, { "id": "2016-10-12", "date": "2016-10-12", "close": 37.13, "volume": 14053888, "month_end": 0 }, { "id": "2016-10-13", "date": "2016-10-13", "close": 36.97, "volume": 16936015, "month_end": 0 }, { "id": "2016-10-14", "date": "2016-10-14", "close": 37.45, "volume": 19123944, "month_end": 0 }, { "id": "2016-10-17", "date": "2016-10-17", "close": 37.29, "volume": 15788142, "month_end": 0 }, { "id": "2016-10-18", "date": "2016-10-18", "close": 37.75, "volume": 42907753, "month_end": 0 }, { "id": "2016-10-19", "date": "2016-10-19", "close": 35.51, "volume": 75229016, "month_end": 0 }, { "id": "2016-10-20", "date": "2016-10-20", "close": 35.43, "volume": 25669479, "month_end": 0 }, { "id": "2016-10-21", "date": "2016-10-21", "close": 35.15, "volume": 20813248, "month_end": 0 }, { "id": "2016-10-24", "date": "2016-10-24", "close": 35.26, "volume": 21524741, "month_end": 0 }, { "id": "2016-10-25", "date": "2016-10-25", "close": 35.1, "volume": 17860312, "month_end": 0 }, { "id": "2016-10-26", "date": "2016-10-26", "close": 34.92, "volume": 19977604, "month_end": 0 }, { "id": "2016-10-27", "date": "2016-10-27", "close": 34.81, "volume": 14634685, "month_end": 0 }, { "id": "2016-10-28", "date": "2016-10-28", "close": 34.74, "volume": 22296428, "month_end": 0 }, { "id": "2016-10-31", "date": "2016-10-31", "close": 34.87, "volume": 19188602, "month_end": 1 }, { "id": "2016-11-01", "date": "2016-11-01", "close": 34.52, "volume": 25368222, "month_end": 0 }, { "id": "2016-11-02", "date": "2016-11-02", "close": 34.6, "volume": 21416408, "month_end": 0 }, { "id": "2016-11-03", "date": "2016-11-03", "close": 33.93, "volume": 19400032, "month_end": 0 }, { "id": "2016-11-04", "date": "2016-11-04", "close": 33.61, "volume": 21914746, "month_end": 0 }, { "id": "2016-11-07", "date": "2016-11-07", "close": 34.69, "volume": 19296598, "month_end": 0 }, { "id": "2016-11-08", "date": "2016-11-08", "close": 34.74, "volume": 14833126, "month_end": 0 }, { "id": "2016-11-09", "date": "2016-11-09", "close": 34.75, "volume": 25999427, "month_end": 0 }, { "id": "2016-11-10", "date": "2016-11-10", "close": 34.5, "volume": 28250229, "month_end": 0 }, { "id": "2016-11-11", "date": "2016-11-11", "close": 34.61, "volume": 22665026, "month_end": 0 }, { "id": "2016-11-14", "date": "2016-11-14", "close": 34.48, "volume": 22558941, "month_end": 0 }, { "id": "2016-11-15", "date": "2016-11-15", "close": 34.91, "volume": 20676112, "month_end": 0 }, { "id": "2016-11-16", "date": "2016-11-16", "close": 34.84, "volume": 18565450, "month_end": 0 }, { "id": "2016-11-17", "date": "2016-11-17", "close": 35.02, "volume": 15748521, "month_end": 0 }, { "id": "2016-11-18", "date": "2016-11-18", "close": 34.95, "volume": 16806853, "month_end": 0 }, { "id": "2016-11-21", "date": "2016-11-21", "close": 34.98, "volume": 14259526, "month_end": 0 }, { "id": "2016-11-22", "date": "2016-11-22", "close": 35.48, "volume": 22327447, "month_end": 0 }, { "id": "2016-11-23", "date": "2016-11-23", "close": 35.2, "volume": 15843618, "month_end": 0 }, { "id": "2016-11-25", "date": "2016-11-25", "close": 35.44, "volume": 6372836, "month_end": 0 }, { "id": "2016-11-28", "date": "2016-11-28", "close": 35.51, "volume": 13549048, "month_end": 0 }, { "id": "2016-11-29", "date": "2016-11-29", "close": 35.31, "volume": 19581040, "month_end": 0 }, { "id": "2016-11-30", "date": "2016-11-30", "close": 34.7, "volume": 27016070, "month_end": 1 }, { "id": "2016-12-01", "date": "2016-12-01", "close": 33.76, "volume": 29618687, "month_end": 0 }, { "id": "2016-12-02", "date": "2016-12-02", "close": 34.16, "volume": 21492534, "month_end": 0 }, { "id": "2016-12-05", "date": "2016-12-05", "close": 34.39, "volume": 14461972, "month_end": 0 }, { "id": "2016-12-06", "date": "2016-12-06", "close": 34.72, "volume": 15297703, "month_end": 0 }, { "id": "2016-12-07", "date": "2016-12-07", "close": 35.5, "volume": 21710273, "month_end": 0 }, { "id": "2016-12-08", "date": "2016-12-08", "close": 35.7, "volume": 19966537, "month_end": 0 }, { "id": "2016-12-09", "date": "2016-12-09", "close": 35.76, "volume": 16326925, "month_end": 0 }, { "id": "2016-12-12", "date": "2016-12-12", "close": 35.97, "volume": 21985830, "month_end": 0 }, { "id": "2016-12-13", "date": "2016-12-13", "close": 36.8, "volume": 35773592, "month_end": 0 }, { "id": "2016-12-14", "date": "2016-12-14", "close": 36.55, "volume": 30819365, "month_end": 0 }, { "id": "2016-12-15", "date": "2016-12-15", "close": 36.79, "volume": 23721538, "month_end": 0 }, { "id": "2016-12-16", "date": "2016-12-16", "close": 36.31, "volume": 38212824, "month_end": 0 }, { "id": "2016-12-19", "date": "2016-12-19", "close": 36.89, "volume": 18744306, "month_end": 0 }, { "id": "2016-12-20", "date": "2016-12-20", "close": 37.21, "volume": 18551844, "month_end": 0 }, { "id": "2016-12-21", "date": "2016-12-21", "close": 36.98, "volume": 14323574, "month_end": 0 }, { "id": "2016-12-22", "date": "2016-12-22", "close": 36.93, "volume": 10793879, "month_end": 0 }, { "id": "2016-12-23", "date": "2016-12-23", "close": 36.97, "volume": 6287281, "month_end": 0 }, { "id": "2016-12-27", "date": "2016-12-27", "close": 37.07, "volume": 9033706, "month_end": 0 }, { "id": "2016-12-28", "date": "2016-12-28", "close": 36.63, "volume": 12868584, "month_end": 0 }, { "id": "2016-12-29", "date": "2016-12-29", "close": 36.66, "volume": 8447998, "month_end": 0 }, { "id": "2016-12-30", "date": "2016-12-30", "close": 36.27, "volume": 17467984, "month_end": 1 }, { "id": "2017-01-03", "date": "2017-01-03", "close": 36.6, "volume": 20196466, "month_end": 0 }, { "id": "2017-01-04", "date": "2017-01-04", "close": 36.41, "volume": 15915729, "month_end": 0 }, { "id": "2017-01-05", "date": "2017-01-05", "close": 36.35, "volume": 13986002, "month_end": 0 }, { "id": "2017-01-06", "date": "2017-01-06", "close": 36.48, "volume": 15113998, "month_end": 0 }, { "id": "2017-01-09", "date": "2017-01-09", "close": 36.61, "volume": 19461422, "month_end": 0 }, { "id": "2017-01-10", "date": "2017-01-10", "close": 36.54, "volume": 15918766, "month_end": 0 }, { "id": "2017-01-11", "date": "2017-01-11", "close": 36.95, "volume": 22398426, "month_end": 0 }, { "id": "2017-01-12", "date": "2017-01-12", "close": 36.71, "volume": 20391946, "month_end": 0 }, { "id": "2017-01-13", "date": "2017-01-13", "close": 36.79, "volume": 15072235, "month_end": 0 }, { "id": "2017-01-17", "date": "2017-01-17", "close": 36.8, "volume": 20195202, "month_end": 0 }, { "id": "2017-01-18", "date": "2017-01-18", "close": 36.76, "volume": 15382452, "month_end": 0 }, { "id": "2017-01-19", "date": "2017-01-19", "close": 36.57, "volume": 13654522, "month_end": 0 }, { "id": "2017-01-20", "date": "2017-01-20", "close": 36.94, "volume": 23950936, "month_end": 0 }, { "id": "2017-01-23", "date": "2017-01-23", "close": 36.77, "volume": 27752565, "month_end": 0 }, { "id": "2017-01-24", "date": "2017-01-24", "close": 37.62, "volume": 35140871, "month_end": 0 }, { "id": "2017-01-25", "date": "2017-01-25", "close": 37.8, "volume": 32357313, "month_end": 0 }, { "id": "2017-01-26", "date": "2017-01-26", "close": 37.56, "volume": 34144843, "month_end": 0 }, { "id": "2017-01-27", "date": "2017-01-27", "close": 37.98, "volume": 44368566, "month_end": 0 }, { "id": "2017-01-30", "date": "2017-01-30", "close": 37.42, "volume": 23954716, "month_end": 0 }, { "id": "2017-01-31", "date": "2017-01-31", "close": 36.82, "volume": 27059084, "month_end": 1 }, { "id": "2017-02-01", "date": "2017-02-01", "close": 36.52, "volume": 28380640, "month_end": 0 }, { "id": "2017-02-02", "date": "2017-02-02", "close": 36.68, "volume": 31916939, "month_end": 0 }, { "id": "2017-02-03", "date": "2017-02-03", "close": 36.52, "volume": 21038146, "month_end": 0 }, { "id": "2017-02-06", "date": "2017-02-06", "close": 36.27, "volume": 21426961, "month_end": 0 }, { "id": "2017-02-07", "date": "2017-02-07", "close": 36.35, "volume": 18581866, "month_end": 0 }, { "id": "2017-02-08", "date": "2017-02-08", "close": 36.38, "volume": 20807358, "month_end": 0 }, { "id": "2017-02-09", "date": "2017-02-09", "close": 35.46, "volume": 47802687, "month_end": 0 }, { "id": "2017-02-10", "date": "2017-02-10", "close": 35.34, "volume": 44106523, "month_end": 0 }, { "id": "2017-02-13", "date": "2017-02-13", "close": 35.8, "volume": 28180550, "month_end": 0 }, { "id": "2017-02-14", "date": "2017-02-14", "close": 35.93, "volume": 25734801, "month_end": 0 }, { "id": "2017-02-15", "date": "2017-02-15", "close": 36.05, "volume": 18452197, "month_end": 0 }, { "id": "2017-02-16", "date": "2017-02-16", "close": 36.41, "volume": 21317455, "month_end": 0 }, { "id": "2017-02-17", "date": "2017-02-17", "close": 36.48, "volume": 18909888, "month_end": 0 }, { "id": "2017-02-21", "date": "2017-02-21", "close": 36.52, "volume": 20556017, "month_end": 0 }, { "id": "2017-02-22", "date": "2017-02-22", "close": 36.07, "volume": 29904370, "month_end": 0 }, { "id": "2017-02-23", "date": "2017-02-23", "close": 36.18, "volume": 22774979, "month_end": 0 }, { "id": "2017-02-24", "date": "2017-02-24", "close": 36.53, "volume": 18617592, "month_end": 0 }, { "id": "2017-02-27", "date": "2017-02-27", "close": 36.51, "volume": 14065236, "month_end": 0 }, { "id": "2017-02-28", "date": "2017-02-28", "close": 36.2, "volume": 24977011, "month_end": 1 }, { "id": "2017-03-01", "date": "2017-03-01", "close": 35.93, "volume": 34085869, "month_end": 0 }, { "id": "2017-03-02", "date": "2017-03-02", "close": 35.91, "volume": 23602100, "month_end": 0 }, { "id": "2017-03-03", "date": "2017-03-03", "close": 35.9, "volume": 17540896, "month_end": 0 }, { "id": "2017-03-06", "date": "2017-03-06", "close": 35.57, "volume": 24416732, "month_end": 0 }, { "id": "2017-03-07", "date": "2017-03-07", "close": 35.8, "volume": 23434893, "month_end": 0 }, { "id": "2017-03-08", "date": "2017-03-08", "close": 35.62, "volume": 20920148, "month_end": 0 }, { "id": "2017-03-09", "date": "2017-03-09", "close": 35.82, "volume": 23616786, "month_end": 0 }, { "id": "2017-03-10", "date": "2017-03-10", "close": 35.91, "volume": 25402348, "month_end": 0 }, { "id": "2017-03-13", "date": "2017-03-13", "close": 35.16, "volume": 53582931, "month_end": 0 }, { "id": "2017-03-14", "date": "2017-03-14", "close": 35.18, "volume": 28586871, "month_end": 0 }, { "id": "2017-03-15", "date": "2017-03-15", "close": 35.1, "volume": 27996095, "month_end": 0 }, { "id": "2017-03-16", "date": "2017-03-16", "close": 35.14, "volume": 19616053, "month_end": 0 }, { "id": "2017-03-17", "date": "2017-03-17", "close": 35.27, "volume": 30778867, "month_end": 0 }, { "id": "2017-03-20", "date": "2017-03-20", "close": 35.43, "volume": 17322274, "month_end": 0 }, { "id": "2017-03-21", "date": "2017-03-21", "close": 35.04, "volume": 22814547, "month_end": 0 }, { "id": "2017-03-22", "date": "2017-03-22", "close": 35.37, "volume": 19144498, "month_end": 0 }, { "id": "2017-03-23", "date": "2017-03-23", "close": 35.27, "volume": 20640352, "month_end": 0 }, { "id": "2017-03-24", "date": "2017-03-24", "close": 35.16, "volume": 22187960, "month_end": 0 }, { "id": "2017-03-27", "date": "2017-03-27", "close": 35.39, "volume": 16992235, "month_end": 0 }, { "id": "2017-03-28", "date": "2017-03-28", "close": 35.6, "volume": 18398148, "month_end": 0 }, { "id": "2017-03-29", "date": "2017-03-29", "close": 35.57, "volume": 17184674, "month_end": 0 }, { "id": "2017-03-30", "date": "2017-03-30", "close": 35.75, "volume": 16432950, "month_end": 0 }, { "id": "2017-03-31", "date": "2017-03-31", "close": 36.07, "volume": 21438385, "month_end": 1 }, { "id": "2017-04-03", "date": "2017-04-03", "close": 36.16, "volume": 32013641, "month_end": 0 }, { "id": "2017-04-04", "date": "2017-04-04", "close": 36.28, "volume": 18918045, "month_end": 0 }, { "id": "2017-04-05", "date": "2017-04-05", "close": 36.22, "volume": 22455525, "month_end": 0 }, { "id": "2017-04-06", "date": "2017-04-06", "close": 36.03, "volume": 20198223, "month_end": 0 }, { "id": "2017-04-07", "date": "2017-04-07", "close": 36.03, "volume": 15689513, "month_end": 0 }, { "id": "2017-04-10", "date": "2017-04-10", "close": 35.8, "volume": 19973723, "month_end": 0 }, { "id": "2017-04-11", "date": "2017-04-11", "close": 35.74, "volume": 22711830, "month_end": 0 }, { "id": "2017-04-12", "date": "2017-04-12", "close": 35.63, "volume": 19289787, "month_end": 0 }, { "id": "2017-04-13", "date": "2017-04-13", "close": 35.25, "volume": 15763996, "month_end": 0 }, { "id": "2017-04-17", "date": "2017-04-17", "close": 35.48, "volume": 12560746, "month_end": 0 }, { "id": "2017-04-18", "date": "2017-04-18", "close": 35.77, "volume": 12321050, "month_end": 0 }, { "id": "2017-04-19", "date": "2017-04-19", "close": 35.91, "volume": 16594635, "month_end": 0 }, { "id": "2017-04-20", "date": "2017-04-20", "close": 36.18, "volume": 22947336, "month_end": 0 }, { "id": "2017-04-21", "date": "2017-04-21", "close": 36.32, "volume": 20390513, "month_end": 0 }, { "id": "2017-04-24", "date": "2017-04-24", "close": 36.75, "volume": 26305762, "month_end": 0 }, { "id": "2017-04-25", "date": "2017-04-25", "close": 36.87, "volume": 22013782, "month_end": 0 }, { "id": "2017-04-26", "date": "2017-04-26", "close": 36.93, "volume": 27240993, "month_end": 0 }, { "id": "2017-04-27", "date": "2017-04-27", "close": 37.43, "volume": 39889967, "month_end": 0 }, { "id": "2017-04-28", "date": "2017-04-28", "close": 36.15, "volume": 56769258, "month_end": 1 }, { "id": "2017-05-01", "date": "2017-05-01", "close": 36.31, "volume": 24825614, "month_end": 0 }, { "id": "2017-05-02", "date": "2017-05-02", "close": 36.97, "volume": 35813021, "month_end": 0 }, { "id": "2017-05-03", "date": "2017-05-03", "close": 36.98, "volume": 22040256, "month_end": 0 }, { "id": "2017-05-04", "date": "2017-05-04", "close": 36.85, "volume": 16437088, "month_end": 0 }, { "id": "2017-05-05", "date": "2017-05-05", "close": 36.82, "volume": 18119243, "month_end": 0 }, { "id": "2017-05-08", "date": "2017-05-08", "close": 36.54, "volume": 17660214, "month_end": 0 }, { "id": "2017-05-09", "date": "2017-05-09", "close": 36.37, "volume": 17819144, "month_end": 0 }, { "id": "2017-05-10", "date": "2017-05-10", "close": 36.01, "volume": 25133822, "month_end": 0 }, { "id": "2017-05-11", "date": "2017-05-11", "close": 35.69, "volume": 21508923, "month_end": 0 }, { "id": "2017-05-12", "date": "2017-05-12", "close": 35.53, "volume": 19730842, "month_end": 0 }, { "id": "2017-05-15", "date": "2017-05-15", "close": 35.63, "volume": 22120137, "month_end": 0 }, { "id": "2017-05-16", "date": "2017-05-16", "close": 35.82, "volume": 22291843, "month_end": 0 }, { "id": "2017-05-17", "date": "2017-05-17", "close": 35.04, "volume": 26670188, "month_end": 0 }, { "id": "2017-05-18", "date": "2017-05-18", "close": 35.22, "volume": 17171872, "month_end": 0 }, { "id": "2017-05-19", "date": "2017-05-19", "close": 35.4, "volume": 18340127, "month_end": 0 }, { "id": "2017-05-22", "date": "2017-05-22", "close": 35.77, "volume": 14638066, "month_end": 0 }, { "id": "2017-05-23", "date": "2017-05-23", "close": 35.86, "volume": 16903704, "month_end": 0 }, { "id": "2017-05-24", "date": "2017-05-24", "close": 36.12, "volume": 20860257, "month_end": 0 }, { "id": "2017-05-25", "date": "2017-05-25", "close": 36.26, "volume": 13148542, "month_end": 0 }, { "id": "2017-05-26", "date": "2017-05-26", "close": 36.26, "volume": 11145523, "month_end": 0 }, { "id": "2017-05-30", "date": "2017-05-30", "close": 36.18, "volume": 13026915, "month_end": 0 }, { "id": "2017-05-31", "date": "2017-05-31", "close": 36.11, "volume": 17741896, "month_end": 1 }, { "id": "2017-06-01", "date": "2017-06-01", "close": 36.12, "volume": 17510915, "month_end": 0 }, { "id": "2017-06-02", "date": "2017-06-02", "close": 36.32, "volume": 19127420, "month_end": 0 }, { "id": "2017-06-05", "date": "2017-06-05", "close": 36.34, "volume": 11685699, "month_end": 0 }, { "id": "2017-06-06", "date": "2017-06-06", "close": 36.13, "volume": 18420926, "month_end": 0 }, { "id": "2017-06-07", "date": "2017-06-07", "close": 36.26, "volume": 17191983, "month_end": 0 }, { "id": "2017-06-08", "date": "2017-06-08", "close": 36.48, "volume": 17154167, "month_end": 0 }, { "id": "2017-06-09", "date": "2017-06-09", "close": 35.71, "volume": 33322053, "month_end": 0 }, { "id": "2017-06-12", "date": "2017-06-12", "close": 35.73, "volume": 28488290, "month_end": 0 }, { "id": "2017-06-13", "date": "2017-06-13", "close": 35.88, "volume": 20588247, "month_end": 0 }, { "id": "2017-06-14", "date": "2017-06-14", "close": 35.53, "volume": 19149017, "month_end": 0 }, { "id": "2017-06-15", "date": "2017-06-15", "close": 35.31, "volume": 20410009, "month_end": 0 }, { "id": "2017-06-16", "date": "2017-06-16", "close": 35.21, "volume": 30762781, "month_end": 0 }, { "id": "2017-06-19", "date": "2017-06-19", "close": 35.51, "volume": 21583752, "month_end": 0 }, { "id": "2017-06-20", "date": "2017-06-20", "close": 34.86, "volume": 21536505, "month_end": 0 }, { "id": "2017-06-21", "date": "2017-06-21", "close": 34.58, "volume": 27138493, "month_end": 0 }, { "id": "2017-06-22", "date": "2017-06-22", "close": 34.36, "volume": 24602910, "month_end": 0 }, { "id": "2017-06-23", "date": "2017-06-23", "close": 34.19, "volume": 29260888, "month_end": 0 }, { "id": "2017-06-26", "date": "2017-06-26", "close": 34.07, "volume": 18854766, "month_end": 0 }, { "id": "2017-06-27", "date": "2017-06-27", "close": 33.65, "volume": 27078918, "month_end": 0 }, { "id": "2017-06-28", "date": "2017-06-28", "close": 34.2, "volume": 25940057, "month_end": 0 }, { "id": "2017-06-29", "date": "2017-06-29", "close": 33.54, "volume": 25215664, "month_end": 0 }, { "id": "2017-06-30", "date": "2017-06-30", "close": 33.74, "volume": 24432020, "month_end": 1 }, { "id": "2017-07-03", "date": "2017-07-03", "close": 33.46, "volume": 12676894, "month_end": 0 }, { "id": "2017-07-05", "date": "2017-07-05", "close": 34.34, "volume": 30010803, "month_end": 0 }, { "id": "2017-07-06", "date": "2017-07-06", "close": 33.63, "volume": 20733189, "month_end": 0 }, { "id": "2017-07-07", "date": "2017-07-07", "close": 33.88, "volume": 18304460, "month_end": 0 }, { "id": "2017-07-10", "date": "2017-07-10", "close": 33.65, "volume": 29918436, "month_end": 0 }, { "id": "2017-07-11", "date": "2017-07-11", "close": 33.92, "volume": 25737540, "month_end": 0 }, { "id": "2017-07-12", "date": "2017-07-12", "close": 34.25, "volume": 23768337, "month_end": 0 }, { "id": "2017-07-13", "date": "2017-07-13", "close": 34.24, "volume": 15046199, "month_end": 0 }, { "id": "2017-07-14", "date": "2017-07-14", "close": 34.68, "volume": 16316353, "month_end": 0 }, { "id": "2017-07-17", "date": "2017-07-17", "close": 34.47, "volume": 21044407, "month_end": 0 }, { "id": "2017-07-18", "date": "2017-07-18", "close": 34.53, "volume": 14362830, "month_end": 0 }, { "id": "2017-07-19", "date": "2017-07-19", "close": 34.56, "volume": 17036197, "month_end": 0 }, { "id": "2017-07-20", "date": "2017-07-20", "close": 34.75, "volume": 17506216, "month_end": 0 }, { "id": "2017-07-21", "date": "2017-07-21", "close": 34.73, "volume": 22245041, "month_end": 0 }, { "id": "2017-07-24", "date": "2017-07-24", "close": 34.5, "volume": 16146284, "month_end": 0 }, { "id": "2017-07-25", "date": "2017-07-25", "close": 34.67, "volume": 18096682, "month_end": 0 }, { "id": "2017-07-26", "date": "2017-07-26", "close": 34.75, "volume": 15499322, "month_end": 0 }, { "id": "2017-07-27", "date": "2017-07-27", "close": 34.97, "volume": 43062842, "month_end": 0 }, { "id": "2017-07-28", "date": "2017-07-28", "close": 35.31, "volume": 36291484, "month_end": 0 }, { "id": "2017-07-31", "date": "2017-07-31", "close": 35.47, "volume": 27056989, "month_end": 1 }, { "id": "2017-08-01", "date": "2017-08-01", "close": 36.35, "volume": 38710244, "month_end": 0 }, { "id": "2017-08-02", "date": "2017-08-02", "close": 36.64, "volume": 35004283, "month_end": 0 }, { "id": "2017-08-03", "date": "2017-08-03", "close": 36.49, "volume": 26611347, "month_end": 0 }, { "id": "2017-08-04", "date": "2017-08-04", "close": 36.3, "volume": 20520301, "month_end": 0 }, { "id": "2017-08-07", "date": "2017-08-07", "close": 36.43, "volume": 18169335, "month_end": 0 }, { "id": "2017-08-08", "date": "2017-08-08", "close": 36.41, "volume": 22819871, "month_end": 0 }, { "id": "2017-08-09", "date": "2017-08-09", "close": 36.59, "volume": 22796797, "month_end": 0 }, { "id": "2017-08-10", "date": "2017-08-10", "close": 36.14, "volume": 22693316, "month_end": 0 }, { "id": "2017-08-11", "date": "2017-08-11", "close": 35.87, "volume": 19275060, "month_end": 0 }, { "id": "2017-08-14", "date": "2017-08-14", "close": 36.34, "volume": 18469448, "month_end": 0 }, { "id": "2017-08-15", "date": "2017-08-15", "close": 36.0, "volume": 21706563, "month_end": 0 }, { "id": "2017-08-16", "date": "2017-08-16", "close": 35.81, "volume": 22013991, "month_end": 0 }, { "id": "2017-08-17", "date": "2017-08-17", "close": 35.17, "volume": 19524961, "month_end": 0 }, { "id": "2017-08-18", "date": "2017-08-18", "close": 35.01, "volume": 16231408, "month_end": 0 }, { "id": "2017-08-21", "date": "2017-08-21", "close": 34.92, "volume": 26493271, "month_end": 0 }, { "id": "2017-08-22", "date": "2017-08-22", "close": 34.65, "volume": 26097791, "month_end": 0 }, { "id": "2017-08-23", "date": "2017-08-23", "close": 34.66, "volume": 19648134, "month_end": 0 }, { "id": "2017-08-24", "date": "2017-08-24", "close": 34.71, "volume": 14301892, "month_end": 0 }, { "id": "2017-08-25", "date": "2017-08-25", "close": 34.67, "volume": 14726829, "month_end": 0 }, { "id": "2017-08-28", "date": "2017-08-28", "close": 34.65, "volume": 20712876, "month_end": 0 }, { "id": "2017-08-29", "date": "2017-08-29", "close": 34.73, "volume": 15843668, "month_end": 0 }, { "id": "2017-08-30", "date": "2017-08-30", "close": 34.89, "volume": 18565007, "month_end": 0 }, { "id": "2017-08-31", "date": "2017-08-31", "close": 35.07, "volume": 16366772, "month_end": 1 }, { "id": "2017-09-01", "date": "2017-09-01", "close": 35.09, "volume": 12821972, "month_end": 0 }, { "id": "2017-09-05", "date": "2017-09-05", "close": 35.02, "volume": 19300594, "month_end": 0 }, { "id": "2017-09-06", "date": "2017-09-06", "close": 35.76, "volume": 28076438, "month_end": 0 }, { "id": "2017-09-07", "date": "2017-09-07", "close": 35.54, "volume": 16297077, "month_end": 0 }, { "id": "2017-09-08", "date": "2017-09-08", "close": 35.19, "volume": 14125018, "month_end": 0 }, { "id": "2017-09-11", "date": "2017-09-11", "close": 35.77, "volume": 20037575, "month_end": 0 }, { "id": "2017-09-12", "date": "2017-09-12", "close": 36.09, "volume": 19489892, "month_end": 0 }, { "id": "2017-09-13", "date": "2017-09-13", "close": 36.33, "volume": 15509787, "month_end": 0 }, { "id": "2017-09-14", "date": "2017-09-14", "close": 36.48, "volume": 18093946, "month_end": 0 }, { "id": "2017-09-15", "date": "2017-09-15", "close": 37.0, "volume": 33596072, "month_end": 0 }, { "id": "2017-09-18", "date": "2017-09-18", "close": 37.0, "volume": 19393834, "month_end": 0 }, { "id": "2017-09-19", "date": "2017-09-19", "close": 37.23, "volume": 23850525, "month_end": 0 }, { "id": "2017-09-20", "date": "2017-09-20", "close": 37.07, "volume": 23957476, "month_end": 0 }, { "id": "2017-09-21", "date": "2017-09-21", "close": 37.2, "volume": 22954158, "month_end": 0 }, { "id": "2017-09-22", "date": "2017-09-22", "close": 37.18, "volume": 21631754, "month_end": 0 }, { "id": "2017-09-25", "date": "2017-09-25", "close": 37.16, "volume": 23180838, "month_end": 0 }, { "id": "2017-09-26", "date": "2017-09-26", "close": 37.47, "volume": 29790369, "month_end": 0 }, { "id": "2017-09-27", "date": "2017-09-27", "close": 37.54, "volume": 25981384, "month_end": 0 }, { "id": "2017-09-28", "date": "2017-09-28", "close": 37.83, "volume": 21171441, "month_end": 0 }, { "id": "2017-09-29", "date": "2017-09-29", "close": 38.08, "volume": 23217336, "month_end": 1 }, { "id": "2017-10-02", "date": "2017-10-02", "close": 39.04, "volume": 37394514, "month_end": 0 }, { "id": "2017-10-03", "date": "2017-10-03", "close": 39.38, "volume": 34002193, "month_end": 0 }, { "id": "2017-10-04", "date": "2017-10-04", "close": 39.34, "volume": 28368824, "month_end": 0 }, { "id": "2017-10-05", "date": "2017-10-05", "close": 39.53, "volume": 17710277, "month_end": 0 }, { "id": "2017-10-06", "date": "2017-10-06", "close": 39.63, "volume": 18887536, "month_end": 0 }, { "id": "2017-10-09", "date": "2017-10-09", "close": 39.86, "volume": 18494080, "month_end": 0 }, { "id": "2017-10-10", "date": "2017-10-10", "close": 39.65, "volume": 29890017, "month_end": 0 }, { "id": "2017-10-11", "date": "2017-10-11", "close": 39.3, "volume": 30754708, "month_end": 0 }, { "id": "2017-10-12", "date": "2017-10-12", "close": 39.19, "volume": 18286944, "month_end": 0 }, { "id": "2017-10-13", "date": "2017-10-13", "close": 39.67, "volume": 16829366, "month_end": 0 }, { "id": "2017-10-16", "date": "2017-10-16", "close": 39.76, "volume": 12489135, "month_end": 0 }, { "id": "2017-10-17", "date": "2017-10-17", "close": 39.79, "volume": 15532818, "month_end": 0 }, { "id": "2017-10-18", "date": "2017-10-18", "close": 40.25, "volume": 21424554, "month_end": 0 }, { "id": "2017-10-19", "date": "2017-10-19", "close": 40.09, "volume": 19222705, "month_end": 0 }, { "id": "2017-10-20", "date": "2017-10-20", "close": 40.43, "volume": 18335672, "month_end": 0 }, { "id": "2017-10-23", "date": "2017-10-23", "close": 40.83, "volume": 28646966, "month_end": 0 }, { "id": "2017-10-24", "date": "2017-10-24", "close": 40.95, "volume": 19652417, "month_end": 0 }, { "id": "2017-10-25", "date": "2017-10-25", "close": 40.78, "volume": 24031660, "month_end": 0 }, { "id": "2017-10-26", "date": "2017-10-26", "close": 41.35, "volume": 38247395, "month_end": 0 }, { "id": "2017-10-27", "date": "2017-10-27", "close": 44.4, "volume": 90028300, "month_end": 0 }, { "id": "2017-10-30", "date": "2017-10-30", "close": 44.37, "volume": 48161518, "month_end": 0 }, { "id": "2017-10-31", "date": "2017-10-31", "close": 45.49, "volume": 47000920, "month_end": 1 }, { "id": "2017-11-01", "date": "2017-11-01", "close": 46.71, "volume": 47813724, "month_end": 0 }, { "id": "2017-11-02", "date": "2017-11-02", "close": 47.1, "volume": 44602250, "month_end": 0 }, { "id": "2017-11-03", "date": "2017-11-03", "close": 46.34, "volume": 39298110, "month_end": 0 }, { "id": "2017-11-06", "date": "2017-11-06", "close": 46.7, "volume": 34034971, "month_end": 0 }, { "id": "2017-11-07", "date": "2017-11-07", "close": 46.78, "volume": 24461371, "month_end": 0 }, { "id": "2017-11-08", "date": "2017-11-08", "close": 46.7, "volume": 21565759, "month_end": 0 }, { "id": "2017-11-09", "date": "2017-11-09", "close": 46.3, "volume": 25570358, "month_end": 0 }, { "id": "2017-11-10", "date": "2017-11-10", "close": 45.58, "volume": 24095354, "month_end": 0 }, { "id": "2017-11-13", "date": "2017-11-13", "close": 45.75, "volume": 18999002, "month_end": 0 }, { "id": "2017-11-14", "date": "2017-11-14", "close": 45.86, "volume": 22201170, "month_end": 0 }, { "id": "2017-11-15", "date": "2017-11-15", "close": 45.46, "volume": 17157204, "month_end": 0 }, { "id": "2017-11-16", "date": "2017-11-16", "close": 45.65, "volume": 26439406, "month_end": 0 }, { "id": "2017-11-17", "date": "2017-11-17", "close": 44.63, "volume": 63798040, "month_end": 0 }, { "id": "2017-11-20", "date": "2017-11-20", "close": 44.62, "volume": 22420003, "month_end": 0 }, { "id": "2017-11-21", "date": "2017-11-21", "close": 44.94, "volume": 21871027, "month_end": 0 }, { "id": "2017-11-22", "date": "2017-11-22", "close": 44.65, "volume": 19538331, "month_end": 0 }, { "id": "2017-11-24", "date": "2017-11-24", "close": 44.75, "volume": 6455827, "month_end": 0 }, { "id": "2017-11-27", "date": "2017-11-27", "close": 44.49, "volume": 18202115, "month_end": 0 }, { "id": "2017-11-28", "date": "2017-11-28", "close": 44.73, "volume": 20194062, "month_end": 0 }, { "id": "2017-11-29", "date": "2017-11-29", "close": 43.95, "volume": 27036870, "month_end": 0 }, { "id": "2017-11-30", "date": "2017-11-30", "close": 44.84, "volume": 34145303, "month_end": 1 }, { "id": "2017-12-01", "date": "2017-12-01", "close": 44.68, "volume": 26656272, "month_end": 0 }, { "id": "2017-12-04", "date": "2017-12-04", "close": 44.49, "volume": 28000791, "month_end": 0 }, { "id": "2017-12-05", "date": "2017-12-05", "close": 43.44, "volume": 30626850, "month_end": 0 }, { "id": "2017-12-06", "date": "2017-12-06", "close": 43.45, "volume": 27710812, "month_end": 0 }, { "id": "2017-12-07", "date": "2017-12-07", "close": 43.08, "volume": 32708441, "month_end": 0 }, { "id": "2017-12-08", "date": "2017-12-08", "close": 43.35, "volume": 23154749, "month_end": 0 }, { "id": "2017-12-11", "date": "2017-12-11", "close": 43.66, "volume": 20425900, "month_end": 0 }, { "id": "2017-12-12", "date": "2017-12-12", "close": 43.33, "volume": 16557398, "month_end": 0 }, { "id": "2017-12-13", "date": "2017-12-13", "close": 43.34, "volume": 21399460, "month_end": 0 }, { "id": "2017-12-14", "date": "2017-12-14", "close": 43.26, "volume": 19644917, "month_end": 0 }, { "id": "2017-12-15", "date": "2017-12-15", "close": 44.56, "volume": 47476952, "month_end": 0 }, { "id": "2017-12-18", "date": "2017-12-18", "close": 46.26, "volume": 50369327, "month_end": 0 }, { "id": "2017-12-19", "date": "2017-12-19", "close": 47.04, "volume": 41421116, "month_end": 0 }, { "id": "2017-12-20", "date": "2017-12-20", "close": 47.56, "volume": 40934978, "month_end": 0 }, { "id": "2017-12-21", "date": "2017-12-21", "close": 46.76, "volume": 42963451, "month_end": 0 }, { "id": "2017-12-22", "date": "2017-12-22", "close": 46.7, "volume": 33913537, "month_end": 0 }, { "id": "2017-12-26", "date": "2017-12-26", "close": 46.08, "volume": 15533328, "month_end": 0 }, { "id": "2017-12-27", "date": "2017-12-27", "close": 46.11, "volume": 13359671, "month_end": 0 }, { "id": "2017-12-28", "date": "2017-12-28", "close": 46.22, "volume": 9504372, "month_end": 0 }, { "id": "2017-12-29", "date": "2017-12-29", "close": 46.16, "volume": 17394491, "month_end": 1 }, { "id": "2018-01-02", "date": "2018-01-02", "close": 46.85, "volume": 23370791, "month_end": 0 }, { "id": "2018-01-03", "date": "2018-01-03", "close": 45.26, "volume": 116478986, "month_end": 0 }, { "id": "2018-01-04", "date": "2018-01-04", "close": 44.43, "volume": 89209119, "month_end": 0 }, { "id": "2018-01-05", "date": "2018-01-05", "close": 44.74, "volume": 41824006, "month_end": 0 }, { "id": "2018-01-08", "date": "2018-01-08", "close": 44.74, "volume": 33733769, "month_end": 0 }, { "id": "2018-01-09", "date": "2018-01-09", "close": 43.62, "volume": 44282311, "month_end": 0 }, { "id": "2018-01-10", "date": "2018-01-10", "close": 42.5, "volume": 45734951, "month_end": 0 }, { "id": "2018-01-11", "date": "2018-01-11", "close": 43.41, "volume": 35371519, "month_end": 0 }, { "id": "2018-01-12", "date": "2018-01-12", "close": 43.24, "volume": 29973553, "month_end": 0 }, { "id": "2018-01-16", "date": "2018-01-16", "close": 43.14, "volume": 38367181, "month_end": 0 }, { "id": "2018-01-17", "date": "2018-01-17", "close": 44.39, "volume": 32368612, "month_end": 0 }, { "id": "2018-01-18", "date": "2018-01-18", "close": 44.48, "volume": 26826529, "month_end": 0 }, { "id": "2018-01-19", "date": "2018-01-19", "close": 44.82, "volume": 25780217, "month_end": 0 }, { "id": "2018-01-22", "date": "2018-01-22", "close": 45.75, "volume": 27706762, "month_end": 0 }, { "id": "2018-01-23", "date": "2018-01-23", "close": 46.06, "volume": 22135103, "month_end": 0 }, { "id": "2018-01-24", "date": "2018-01-24", "close": 45.51, "volume": 32464221, "month_end": 0 }, { "id": "2018-01-25", "date": "2018-01-25", "close": 45.3, "volume": 36758746, "month_end": 0 }, { "id": "2018-01-26", "date": "2018-01-26", "close": 50.08, "volume": 86916079, "month_end": 0 }, { "id": "2018-01-29", "date": "2018-01-29", "close": 49.98, "volume": 46304040, "month_end": 0 }, { "id": "2018-01-30", "date": "2018-01-30", "close": 48.79, "volume": 32814590, "month_end": 0 }, { "id": "2018-01-31", "date": "2018-01-31", "close": 48.14, "volume": 41619914, "month_end": 1 }, { "id": "2018-02-01", "date": "2018-02-01", "close": 47.65, "volume": 28840380, "month_end": 0 }, { "id": "2018-02-02", "date": "2018-02-02", "close": 46.15, "volume": 28663029, "month_end": 0 }, { "id": "2018-02-05", "date": "2018-02-05", "close": 44.52, "volume": 47869041, "month_end": 0 }, { "id": "2018-02-06", "date": "2018-02-06", "close": 44.91, "volume": 58145381, "month_end": 0 }, { "id": "2018-02-07", "date": "2018-02-07", "close": 45.2, "volume": 37508414, "month_end": 0 }, { "id": "2018-02-08", "date": "2018-02-08", "close": 42.75, "volume": 43151330, "month_end": 0 }, { "id": "2018-02-09", "date": "2018-02-09", "close": 43.95, "volume": 49301141, "month_end": 0 }, { "id": "2018-02-12", "date": "2018-02-12", "close": 44.83, "volume": 28379521, "month_end": 0 }, { "id": "2018-02-13", "date": "2018-02-13", "close": 44.46, "volume": 19517609, "month_end": 0 }, { "id": "2018-02-14", "date": "2018-02-14", "close": 45.38, "volume": 19922010, "month_end": 0 }, { "id": "2018-02-15", "date": "2018-02-15", "close": 45.92, "volume": 23536793, "month_end": 0 }, { "id": "2018-02-16", "date": "2018-02-16", "close": 45.56, "volume": 21475207, "month_end": 0 }, { "id": "2018-02-20", "date": "2018-02-20", "close": 46.32, "volume": 25511962, "month_end": 0 }, { "id": "2018-02-21", "date": "2018-02-21", "close": 45.94, "volume": 27527487, "month_end": 0 }, { "id": "2018-02-22", "date": "2018-02-22", "close": 45.8, "volume": 16946353, "month_end": 0 }, { "id": "2018-02-23", "date": "2018-02-23", "close": 47.73, "volume": 26040911, "month_end": 0 }, { "id": "2018-02-26", "date": "2018-02-26", "close": 49.11, "volume": 26992306, "month_end": 0 }, { "id": "2018-02-27", "date": "2018-02-27", "close": 49.91, "volume": 43624077, "month_end": 0 }, { "id": "2018-02-28", "date": "2018-02-28", "close": 49.29, "volume": 35541183, "month_end": 1 }, { "id": "2018-03-01", "date": "2018-03-01", "close": 47.84, "volume": 36326639, "month_end": 0 }, { "id": "2018-03-02", "date": "2018-03-02", "close": 48.98, "volume": 33310592, "month_end": 0 }, { "id": "2018-03-05", "date": "2018-03-05", "close": 49.75, "volume": 30826521, "month_end": 0 }, { "id": "2018-03-06", "date": "2018-03-06", "close": 50.71, "volume": 39132300, "month_end": 0 }, { "id": "2018-03-07", "date": "2018-03-07", "close": 51.32, "volume": 31801943, "month_end": 0 }, { "id": "2018-03-08", "date": "2018-03-08", "close": 50.74, "volume": 29481157, "month_end": 0 }, { "id": "2018-03-09", "date": "2018-03-09", "close": 52.19, "volume": 32727914, "month_end": 0 }, { "id": "2018-03-12", "date": "2018-03-12", "close": 51.52, "volume": 32044382, "month_end": 0 }, { "id": "2018-03-13", "date": "2018-03-13", "close": 51.78, "volume": 45573922, "month_end": 0 }, { "id": "2018-03-14", "date": "2018-03-14", "close": 51.86, "volume": 24993502, "month_end": 0 }, { "id": "2018-03-15", "date": "2018-03-15", "close": 50.88, "volume": 25631228, "month_end": 0 }, { "id": "2018-03-16", "date": "2018-03-16", "close": 51.17, "volume": 42559810, "month_end": 0 }, { "id": "2018-03-19", "date": "2018-03-19", "close": 50.83, "volume": 31115248, "month_end": 0 }, { "id": "2018-03-20", "date": "2018-03-20", "close": 51.55, "volume": 22214951, "month_end": 0 }, { "id": "2018-03-21", "date": "2018-03-21", "close": 51.56, "volume": 23239476, "month_end": 0 }, { "id": "2018-03-22", "date": "2018-03-22", "close": 50.83, "volume": 30915970, "month_end": 0 }, { "id": "2018-03-23", "date": "2018-03-23", "close": 49.36, "volume": 37683871, "month_end": 0 }, { "id": "2018-03-26", "date": "2018-03-26", "close": 52.48, "volume": 39306227, "month_end": 0 }, { "id": "2018-03-27", "date": "2018-03-27", "close": 51.19, "volume": 38777042, "month_end": 0 }, { "id": "2018-03-28", "date": "2018-03-28", "close": 49.6, "volume": 37970859, "month_end": 0 }, { "id": "2018-03-29", "date": "2018-03-29", "close": 52.08, "volume": 45265805, "month_end": 1 }, { "id": "2018-04-02", "date": "2018-04-02", "close": 48.92, "volume": 67187824, "month_end": 0 }, { "id": "2018-04-03", "date": "2018-04-03", "close": 49.75, "volume": 39432360, "month_end": 0 }, { "id": "2018-04-04", "date": "2018-04-04", "close": 49.99, "volume": 30370046, "month_end": 0 }, { "id": "2018-04-05", "date": "2018-04-05", "close": 50.38, "volume": 25115351, "month_end": 0 }, { "id": "2018-04-06", "date": "2018-04-06", "close": 48.79, "volume": 28215164, "month_end": 0 }, { "id": "2018-04-09", "date": "2018-04-09", "close": 49.55, "volume": 31436989, "month_end": 0 }, { "id": "2018-04-10", "date": "2018-04-10", "close": 51.27, "volume": 26417762, "month_end": 0 }, { "id": "2018-04-11", "date": "2018-04-11", "close": 51.1, "volume": 17568432, "month_end": 0 }, { "id": "2018-04-12", "date": "2018-04-12", "close": 52.72, "volume": 29781357, "month_end": 0 }, { "id": "2018-04-13", "date": "2018-04-13", "close": 51.86, "volume": 20884874, "month_end": 0 }, { "id": "2018-04-16", "date": "2018-04-16", "close": 52.4, "volume": 18855458, "month_end": 0 }, { "id": "2018-04-17", "date": "2018-04-17", "close": 53.54, "volume": 21228696, "month_end": 0 }, { "id": "2018-04-18", "date": "2018-04-18", "close": 53.61, "volume": 22164679, "month_end": 0 }, { "id": "2018-04-19", "date": "2018-04-19", "close": 52.22, "volume": 25422376, "month_end": 0 }, { "id": "2018-04-20", "date": "2018-04-20", "close": 51.53, "volume": 26910093, "month_end": 0 }, { "id": "2018-04-23", "date": "2018-04-23", "close": 51.1, "volume": 21706733, "month_end": 0 }, { "id": "2018-04-24", "date": "2018-04-24", "close": 51.45, "volume": 42494668, "month_end": 0 }, { "id": "2018-04-25", "date": "2018-04-25", "close": 51.38, "volume": 25752805, "month_end": 0 }, { "id": "2018-04-26", "date": "2018-04-26", "close": 53.05, "volume": 39575029, "month_end": 0 }, { "id": "2018-04-27", "date": "2018-04-27", "close": 52.73, "volume": 69888148, "month_end": 0 }, { "id": "2018-04-30", "date": "2018-04-30", "close": 51.62, "volume": 36417370, "month_end": 1 }, { "id": "2018-05-01", "date": "2018-05-01", "close": 53.33, "volume": 27600758, "month_end": 0 }, { "id": "2018-05-02", "date": "2018-05-02", "close": 52.31, "volume": 25778328, "month_end": 0 }, { "id": "2018-05-03", "date": "2018-05-03", "close": 52.28, "volume": 28560967, "month_end": 0 }, { "id": "2018-05-04", "date": "2018-05-04", "close": 52.78, "volume": 25642474, "month_end": 0 }, { "id": "2018-05-07", "date": "2018-05-07", "close": 53.33, "volume": 20285746, "month_end": 0 }, { "id": "2018-05-08", "date": "2018-05-08", "close": 53.63, "volume": 21026793, "month_end": 0 }, { "id": "2018-05-09", "date": "2018-05-09", "close": 54.34, "volume": 19827532, "month_end": 0 }, { "id": "2018-05-10", "date": "2018-05-10", "close": 54.98, "volume": 18715910, "month_end": 0 }, { "id": "2018-05-11", "date": "2018-05-11", "close": 54.67, "volume": 15405004, "month_end": 0 }, { "id": "2018-05-14", "date": "2018-05-14", "close": 54.9, "volume": 21878199, "month_end": 0 }, { "id": "2018-05-15", "date": "2018-05-15", "close": 53.92, "volume": 21712649, "month_end": 0 }, { "id": "2018-05-16", "date": "2018-05-16", "close": 54.64, "volume": 16260459, "month_end": 0 }, { "id": "2018-05-17", "date": "2018-05-17", "close": 54.81, "volume": 16872598, "month_end": 0 }, { "id": "2018-05-18", "date": "2018-05-18", "close": 53.5, "volume": 23679944, "month_end": 0 }, { "id": "2018-05-21", "date": "2018-05-21", "close": 54.32, "volume": 25367377, "month_end": 0 }, { "id": "2018-05-22", "date": "2018-05-22", "close": 54.45, "volume": 19009588, "month_end": 0 }, { "id": "2018-05-23", "date": "2018-05-23", "close": 55.21, "volume": 20555425, "month_end": 0 }, { "id": "2018-05-24", "date": "2018-05-24", "close": 54.75, "volume": 19667095, "month_end": 0 }, { "id": "2018-05-25", "date": "2018-05-25", "close": 55.44, "volume": 18549989, "month_end": 0 }, { "id": "2018-05-29", "date": "2018-05-29", "close": 55.32, "volume": 24253509, "month_end": 0 }, { "id": "2018-05-30", "date": "2018-05-30", "close": 55.68, "volume": 24711519, "month_end": 0 }, { "id": "2018-05-31", "date": "2018-05-31", "close": 55.2, "volume": 30962105, "month_end": 1 }, { "id": "2018-06-01", "date": "2018-06-01", "close": 57.08, "volume": 31183166, "month_end": 0 }, { "id": "2018-06-04", "date": "2018-06-04", "close": 56.83, "volume": 22538053, "month_end": 0 }, { "id": "2018-06-05", "date": "2018-06-05", "close": 56.53, "volume": 21687019, "month_end": 0 }, { "id": "2018-06-06", "date": "2018-06-06", "close": 57.03, "volume": 22955355, "month_end": 0 }, { "id": "2018-06-07", "date": "2018-06-07", "close": 55.88, "volume": 27596110, "month_end": 0 }, { "id": "2018-06-08", "date": "2018-06-08", "close": 55.05, "volume": 30822854, "month_end": 0 }, { "id": "2018-06-11", "date": "2018-06-11", "close": 54.52, "volume": 25752361, "month_end": 0 }, { "id": "2018-06-12", "date": "2018-06-12", "close": 54.82, "volume": 23294943, "month_end": 0 }, { "id": "2018-06-13", "date": "2018-06-13", "close": 55.03, "volume": 22631436, "month_end": 0 }, { "id": "2018-06-14", "date": "2018-06-14", "close": 55.54, "volume": 23419829, "month_end": 0 }, { "id": "2018-06-15", "date": "2018-06-15", "close": 55.11, "volume": 39194688, "month_end": 0 }, { "id": "2018-06-18", "date": "2018-06-18", "close": 53.22, "volume": 40764444, "month_end": 0 }, { "id": "2018-06-19", "date": "2018-06-19", "close": 52.93, "volume": 31780850, "month_end": 0 }, { "id": "2018-06-20", "date": "2018-06-20", "close": 53.46, "volume": 21403035, "month_end": 0 }, { "id": "2018-06-21", "date": "2018-06-21", "close": 52.19, "volume": 44435555, "month_end": 0 }, { "id": "2018-06-22", "date": "2018-06-22", "close": 52.5, "volume": 34682074, "month_end": 0 }, { "id": "2018-06-25", "date": "2018-06-25", "close": 50.71, "volume": 45356466, "month_end": 0 }, { "id": "2018-06-26", "date": "2018-06-26", "close": 49.67, "volume": 37543003, "month_end": 0 }, { "id": "2018-06-27", "date": "2018-06-27", "close": 48.76, "volume": 33338795, "month_end": 0 }, { "id": "2018-06-28", "date": "2018-06-28", "close": 49.25, "volume": 29055690, "month_end": 0 }, { "id": "2018-06-29", "date": "2018-06-29", "close": 49.71, "volume": 28906523, "month_end": 1 }, { "id": "2018-07-02", "date": "2018-07-02", "close": 50.2, "volume": 23755548, "month_end": 0 }, { "id": "2018-07-03", "date": "2018-07-03", "close": 49.47, "volume": 16327904, "month_end": 0 }, { "id": "2018-07-05", "date": "2018-07-05", "close": 50.75, "volume": 26163528, "month_end": 0 }, { "id": "2018-07-06", "date": "2018-07-06", "close": 51.37, "volume": 19968048, "month_end": 0 }, { "id": "2018-07-09", "date": "2018-07-09", "close": 51.86, "volume": 21361609, "month_end": 0 }, { "id": "2018-07-10", "date": "2018-07-10", "close": 52.16, "volume": 17362901, "month_end": 0 }, { "id": "2018-07-11", "date": "2018-07-11", "close": 51.2, "volume": 18665554, "month_end": 0 }, { "id": "2018-07-12", "date": "2018-07-12", "close": 52.35, "volume": 20292712, "month_end": 0 }, { "id": "2018-07-13", "date": "2018-07-13", "close": 52.22, "volume": 13750255, "month_end": 0 }, { "id": "2018-07-16", "date": "2018-07-16", "close": 52.01, "volume": 15951549, "month_end": 0 }, { "id": "2018-07-17", "date": "2018-07-17", "close": 51.75, "volume": 15754472, "month_end": 0 }, { "id": "2018-07-18", "date": "2018-07-18", "close": 51.72, "volume": 14649019, "month_end": 0 }, { "id": "2018-07-19", "date": "2018-07-19", "close": 51.98, "volume": 15954636, "month_end": 0 }, { "id": "2018-07-20", "date": "2018-07-20", "close": 51.91, "volume": 17387554, "month_end": 0 }, { "id": "2018-07-23", "date": "2018-07-23", "close": 52.31, "volume": 15945470, "month_end": 0 }, { "id": "2018-07-24", "date": "2018-07-24", "close": 52.18, "volume": 17788677, "month_end": 0 }, { "id": "2018-07-25", "date": "2018-07-25", "close": 52.43, "volume": 19892991, "month_end": 0 }, { "id": "2018-07-26", "date": "2018-07-26", "close": 52.16, "volume": 28282484, "month_end": 0 }, { "id": "2018-07-27", "date": "2018-07-27", "close": 47.68, "volume": 67816656, "month_end": 0 }, { "id": "2018-07-30", "date": "2018-07-30", "close": 47.69, "volume": 35696572, "month_end": 0 }, { "id": "2018-07-31", "date": "2018-07-31", "close": 48.1, "volume": 36581201, "month_end": 1 }, { "id": "2018-08-01", "date": "2018-08-01", "close": 48.81, "volume": 28060679, "month_end": 0 }, { "id": "2018-08-02", "date": "2018-08-02", "close": 49.48, "volume": 26452493, "month_end": 0 }, { "id": "2018-08-03", "date": "2018-08-03", "close": 49.63, "volume": 22008160, "month_end": 0 }, { "id": "2018-08-06", "date": "2018-08-06", "close": 49.3, "volume": 26669005, "month_end": 0 }, { "id": "2018-08-07", "date": "2018-08-07", "close": 49.7, "volume": 28322714, "month_end": 0 }, { "id": "2018-08-08", "date": "2018-08-08", "close": 49.96, "volume": 21997841, "month_end": 0 }, { "id": "2018-08-09", "date": "2018-08-09", "close": 50.14, "volume": 23795628, "month_end": 0 }, { "id": "2018-08-10", "date": "2018-08-10", "close": 48.85, "volume": 28712389, "month_end": 0 }, { "id": "2018-08-13", "date": "2018-08-13", "close": 48.45, "volume": 17070585, "month_end": 0 }, { "id": "2018-08-14", "date": "2018-08-14", "close": 48.12, "volume": 23061591, "month_end": 0 }, { "id": "2018-08-15", "date": "2018-08-15", "close": 47.46, "volume": 26739870, "month_end": 0 }, { "id": "2018-08-16", "date": "2018-08-16", "close": 47.17, "volume": 24358040, "month_end": 0 }, { "id": "2018-08-17", "date": "2018-08-17", "close": 47.1, "volume": 26381992, "month_end": 0 }, { "id": "2018-08-20", "date": "2018-08-20", "close": 46.5, "volume": 24334042, "month_end": 0 }, { "id": "2018-08-21", "date": "2018-08-21", "close": 47.62, "volume": 19254336, "month_end": 0 }, { "id": "2018-08-22", "date": "2018-08-22", "close": 47.05, "volume": 23182485, "month_end": 0 }, { "id": "2018-08-23", "date": "2018-08-23", "close": 46.98, "volume": 31343206, "month_end": 0 }, { "id": "2018-08-24", "date": "2018-08-24", "close": 47.66, "volume": 18214708, "month_end": 0 }, { "id": "2018-08-27", "date": "2018-08-27", "close": 48.35, "volume": 17170257, "month_end": 0 }, { "id": "2018-08-28", "date": "2018-08-28", "close": 48.57, "volume": 13472427, "month_end": 0 }, { "id": "2018-08-29", "date": "2018-08-29", "close": 48.75, "volume": 13479099, "month_end": 0 }, { "id": "2018-08-30", "date": "2018-08-30", "close": 48.24, "volume": 16418812, "month_end": 0 }, { "id": "2018-08-31", "date": "2018-08-31", "close": 48.43, "volume": 16483981, "month_end": 1 }, { "id": "2018-09-04", "date": "2018-09-04", "close": 47.96, "volume": 15682894, "month_end": 0 }, { "id": "2018-09-05", "date": "2018-09-05", "close": 47.72, "volume": 20857150, "month_end": 0 }, { "id": "2018-09-06", "date": "2018-09-06", "close": 47.26, "volume": 19318129, "month_end": 0 }, { "id": "2018-09-07", "date": "2018-09-07", "close": 46.45, "volume": 25958345, "month_end": 0 }, { "id": "2018-09-10", "date": "2018-09-10", "close": 46.3, "volume": 21522362, "month_end": 0 }, { "id": "2018-09-11", "date": "2018-09-11", "close": 44.93, "volume": 32455320, "month_end": 0 }, { "id": "2018-09-12", "date": "2018-09-12", "close": 44.93, "volume": 29778722, "month_end": 0 }, { "id": "2018-09-13", "date": "2018-09-13", "close": 45.57, "volume": 18657116, "month_end": 0 }, { "id": "2018-09-14", "date": "2018-09-14", "close": 45.54, "volume": 22998666, "month_end": 0 }, { "id": "2018-09-17", "date": "2018-09-17", "close": 45.42, "volume": 17603171, "month_end": 0 }, { "id": "2018-09-18", "date": "2018-09-18", "close": 46.1, "volume": 20528084, "month_end": 0 }, { "id": "2018-09-19", "date": "2018-09-19", "close": 46.15, "volume": 15918914, "month_end": 0 }, { "id": "2018-09-20", "date": "2018-09-20", "close": 47.2, "volume": 21999267, "month_end": 0 }, { "id": "2018-09-21", "date": "2018-09-21", "close": 46.66, "volume": 52650601, "month_end": 0 }, { "id": "2018-09-24", "date": "2018-09-24", "close": 46.91, "volume": 17846994, "month_end": 0 }, { "id": "2018-09-25", "date": "2018-09-25", "close": 45.91, "volume": 23389874, "month_end": 0 }, { "id": "2018-09-26", "date": "2018-09-26", "close": 45.7, "volume": 23957663, "month_end": 0 }, { "id": "2018-09-27", "date": "2018-09-27", "close": 45.88, "volume": 15415535, "month_end": 0 }, { "id": "2018-09-28", "date": "2018-09-28", "close": 47.29, "volume": 46223464, "month_end": 1 }, { "id": "2018-10-01", "date": "2018-10-01", "close": 46.45, "volume": 23797630, "month_end": 0 }, { "id": "2018-10-02", "date": "2018-10-02", "close": 48.1, "volume": 42121090, "month_end": 0 }, { "id": "2018-10-03", "date": "2018-10-03", "close": 48.76, "volume": 39211946, "month_end": 0 }, { "id": "2018-10-04", "date": "2018-10-04", "close": 48.13, "volume": 30108253, "month_end": 0 }, { "id": "2018-10-05", "date": "2018-10-05", "close": 47.03, "volume": 28901448, "month_end": 0 }, { "id": "2018-10-08", "date": "2018-10-08", "close": 47.03, "volume": 19376820, "month_end": 0 }, { "id": "2018-10-09", "date": "2018-10-09", "close": 46.55, "volume": 23285714, "month_end": 0 }, { "id": "2018-10-10", "date": "2018-10-10", "close": 44.8, "volume": 43109488, "month_end": 0 }, { "id": "2018-10-11", "date": "2018-10-11", "close": 44.23, "volume": 43648820, "month_end": 0 }, { "id": "2018-10-12", "date": "2018-10-12", "close": 44.88, "volume": 32087385, "month_end": 0 }, { "id": "2018-10-15", "date": "2018-10-15", "close": 44.53, "volume": 21632953, "month_end": 0 }, { "id": "2018-10-16", "date": "2018-10-16", "close": 45.94, "volume": 21471984, "month_end": 0 }, { "id": "2018-10-17", "date": "2018-10-17", "close": 45.89, "volume": 23124370, "month_end": 0 }, { "id": "2018-10-18", "date": "2018-10-18", "close": 44.97, "volume": 26638830, "month_end": 0 }, { "id": "2018-10-19", "date": "2018-10-19", "close": 44.0, "volume": 28368505, "month_end": 0 }, { "id": "2018-10-22", "date": "2018-10-22", "close": 45.01, "volume": 34508833, "month_end": 0 }, { "id": "2018-10-23", "date": "2018-10-23", "close": 44.5, "volume": 38590347, "month_end": 0 }, { "id": "2018-10-24", "date": "2018-10-24", "close": 42.42, "volume": 33631803, "month_end": 0 }, { "id": "2018-10-25", "date": "2018-10-25", "close": 44.31, "volume": 48255281, "month_end": 0 }, { "id": "2018-10-26", "date": "2018-10-26", "close": 45.69, "volume": 67280359, "month_end": 0 }, { "id": "2018-10-29", "date": "2018-10-29", "close": 45.4, "volume": 35732223, "month_end": 0 }, { "id": "2018-10-30", "date": "2018-10-30", "close": 47.76, "volume": 43975214, "month_end": 0 }, { "id": "2018-10-31", "date": "2018-10-31", "close": 46.88, "volume": 33369091, "month_end": 1 }, { "id": "2018-11-01", "date": "2018-11-01", "close": 48.22, "volume": 28335329, "month_end": 0 }, { "id": "2018-11-02", "date": "2018-11-02", "close": 47.11, "volume": 30759786, "month_end": 0 }, { "id": "2018-11-05", "date": "2018-11-05", "close": 47.97, "volume": 23751221, "month_end": 0 }, { "id": "2018-11-06", "date": "2018-11-06", "close": 47.25, "volume": 23839582, "month_end": 0 }, { "id": "2018-11-07", "date": "2018-11-07", "close": 48.72, "volume": 29913193, "month_end": 0 }, { "id": "2018-11-08", "date": "2018-11-08", "close": 48.99, "volume": 26581744, "month_end": 0 }, { "id": "2018-11-09", "date": "2018-11-09", "close": 48.11, "volume": 21761447, "month_end": 0 }, { "id": "2018-11-12", "date": "2018-11-12", "close": 46.65, "volume": 24412843, "month_end": 0 }, { "id": "2018-11-13", "date": "2018-11-13", "close": 47.39, "volume": 29315924, "month_end": 0 }, { "id": "2018-11-14", "date": "2018-11-14", "close": 47.09, "volume": 25632731, "month_end": 0 }, { "id": "2018-11-15", "date": "2018-11-15", "close": 48.11, "volume": 29580992, "month_end": 0 }, { "id": "2018-11-16", "date": "2018-11-16", "close": 48.83, "volume": 31670572, "month_end": 0 }, { "id": "2018-11-19", "date": "2018-11-19", "close": 48.0, "volume": 26859030, "month_end": 0 }, { "id": "2018-11-20", "date": "2018-11-20", "close": 47.39, "volume": 29200847, "month_end": 0 }, { "id": "2018-11-21", "date": "2018-11-21", "close": 47.03, "volume": 19011435, "month_end": 0 }, { "id": "2018-11-23", "date": "2018-11-23", "close": 46.54, "volume": 8906879, "month_end": 0 }, { "id": "2018-11-26", "date": "2018-11-26", "close": 47.45, "volume": 20723037, "month_end": 0 }, { "id": "2018-11-27", "date": "2018-11-27", "close": 48.07, "volume": 27621025, "month_end": 0 }, { "id": "2018-11-28", "date": "2018-11-28", "close": 48.86, "volume": 28003222, "month_end": 0 }, { "id": "2018-11-29", "date": "2018-11-29", "close": 47.7, "volume": 23592512, "month_end": 0 }, { "id": "2018-11-30", "date": "2018-11-30", "close": 49.31, "volume": 43312603, "month_end": 1 }, { "id": "2018-12-03", "date": "2018-12-03", "close": 50.13, "volume": 30866818, "month_end": 0 }, { "id": "2018-12-04", "date": "2018-12-04", "close": 47.75, "volume": 35397722, "month_end": 0 }, { "id": "2018-12-06", "date": "2018-12-06", "close": 48.37, "volume": 31661749, "month_end": 0 }, { "id": "2018-12-07", "date": "2018-12-07", "close": 46.24, "volume": 34016375, "month_end": 0 }, { "id": "2018-12-10", "date": "2018-12-10", "close": 47.21, "volume": 23289000, "month_end": 0 }, { "id": "2018-12-11", "date": "2018-12-11", "close": 47.38, "volume": 23850962, "month_end": 0 }, { "id": "2018-12-12", "date": "2018-12-12", "close": 47.83, "volume": 31305045, "month_end": 0 }, { "id": "2018-12-13", "date": "2018-12-13", "close": 48.29, "volume": 19525963, "month_end": 0 }, { "id": "2018-12-14", "date": "2018-12-14", "close": 47.86, "volume": 26372077, "month_end": 0 }, { "id": "2018-12-17", "date": "2018-12-17", "close": 47.08, "volume": 26598676, "month_end": 0 }, { "id": "2018-12-18", "date": "2018-12-18", "close": 47.74, "volume": 29014290, "month_end": 0 }, { "id": "2018-12-19", "date": "2018-12-19", "close": 45.57, "volume": 39717559, "month_end": 0 }, { "id": "2018-12-20", "date": "2018-12-20", "close": 45.54, "volume": 37750948, "month_end": 0 }, { "id": "2018-12-21", "date": "2018-12-21", "close": 44.84, "volume": 52767741, "month_end": 0 }, { "id": "2018-12-24", "date": "2018-12-24", "close": 43.59, "volume": 19241563, "month_end": 0 }, { "id": "2018-12-26", "date": "2018-12-26", "close": 46.19, "volume": 28677632, "month_end": 0 }, { "id": "2018-12-27", "date": "2018-12-27", "close": 46.36, "volume": 29970725, "month_end": 0 }, { "id": "2018-12-28", "date": "2018-12-28", "close": 46.75, "volume": 24729695, "month_end": 0 }, { "id": "2018-12-31", "date": "2018-12-31", "close": 46.93, "volume": 20490405, "month_end": 1 }, { "id": "2019-01-02", "date": "2019-01-02", "close": 47.08, "volume": 18774573, "month_end": 0 }, { "id": "2019-01-03", "date": "2019-01-03", "close": 44.49, "volume": 32267297, "month_end": 0 }, { "id": "2019-01-04", "date": "2019-01-04", "close": 47.22, "volume": 35447286, "month_end": 0 }, { "id": "2019-01-07", "date": "2019-01-07", "close": 47.44, "volume": 22736796, "month_end": 0 }, { "id": "2019-01-08", "date": "2019-01-08", "close": 47.74, "volume": 22749206, "month_end": 0 }, { "id": "2019-01-09", "date": "2019-01-09", "close": 48.01, "volume": 22554525, "month_end": 0 }, { "id": "2019-01-10", "date": "2019-01-10", "close": 48.56, "volume": 27202575, "month_end": 0 }, { "id": "2019-01-11", "date": "2019-01-11", "close": 48.93, "volume": 21751291, "month_end": 0 }, { "id": "2019-01-14", "date": "2019-01-14", "close": 48.35, "volume": 19193910, "month_end": 0 }, { "id": "2019-01-15", "date": "2019-01-15", "close": 48.6, "volume": 22480820, "month_end": 0 }, { "id": "2019-01-16", "date": "2019-01-16", "close": 48.13, "volume": 19057707, "month_end": 0 }, { "id": "2019-01-17", "date": "2019-01-17", "close": 48.47, "volume": 17448657, "month_end": 0 }, { "id": "2019-01-18", "date": "2019-01-18", "close": 49.19, "volume": 29874317, "month_end": 0 }, { "id": "2019-01-22", "date": "2019-01-22", "close": 48.27, "volume": 25940722, "month_end": 0 }, { "id": "2019-01-23", "date": "2019-01-23", "close": 47.94, "volume": 18960709, "month_end": 0 }, { "id": "2019-01-24", "date": "2019-01-24", "close": 49.76, "volume": 50578269, "month_end": 0 }, { "id": "2019-01-25", "date": "2019-01-25", "close": 47.04, "volume": 86471848, "month_end": 0 }, { "id": "2019-01-28", "date": "2019-01-28", "close": 46.71, "volume": 35928704, "month_end": 0 }, { "id": "2019-01-29", "date": "2019-01-29", "close": 46.54, "volume": 20988342, "month_end": 0 }, { "id": "2019-01-30", "date": "2019-01-30", "close": 47.54, "volume": 26931676, "month_end": 0 }, { "id": "2019-01-31", "date": "2019-01-31", "close": 47.12, "volume": 43051306, "month_end": 1 }, { "id": "2019-02-01", "date": "2019-02-01", "close": 48.73, "volume": 37442926, "month_end": 0 }, { "id": "2019-02-04", "date": "2019-02-04", "close": 49.22, "volume": 20905010, "month_end": 0 }, { "id": "2019-02-05", "date": "2019-02-05", "close": 50.01, "volume": 31641570, "month_end": 0 }, { "id": "2019-02-06", "date": "2019-02-06", "close": 49.9, "volume": 21647843, "month_end": 0 }, { "id": "2019-02-07", "date": "2019-02-07", "close": 49.23, "volume": 27825875, "month_end": 0 }, { "id": "2019-02-08", "date": "2019-02-08", "close": 48.84, "volume": 18851208, "month_end": 0 }, { "id": "2019-02-11", "date": "2019-02-11", "close": 48.77, "volume": 18004088, "month_end": 0 }, { "id": "2019-02-12", "date": "2019-02-12", "close": 50.01, "volume": 18050058, "month_end": 0 }, { "id": "2019-02-13", "date": "2019-02-13", "close": 50.47, "volume": 17712782, "month_end": 0 }, { "id": "2019-02-14", "date": "2019-02-14", "close": 50.81, "volume": 17545365, "month_end": 0 }, { "id": "2019-02-15", "date": "2019-02-15", "close": 51.66, "volume": 22520361, "month_end": 0 }, { "id": "2019-02-19", "date": "2019-02-19", "close": 51.4, "volume": 15611772, "month_end": 0 }, { "id": "2019-02-20", "date": "2019-02-20", "close": 51.39, "volume": 21607726, "month_end": 0 }, { "id": "2019-02-21", "date": "2019-02-21", "close": 51.41, "volume": 16162142, "month_end": 0 }, { "id": "2019-02-22", "date": "2019-02-22", "close": 52.49, "volume": 31934146, "month_end": 0 }, { "id": "2019-02-25", "date": "2019-02-25", "close": 53.1, "volume": 20711750, "month_end": 0 }, { "id": "2019-02-26", "date": "2019-02-26", "close": 53.23, "volume": 16082213, "month_end": 0 }, { "id": "2019-02-27", "date": "2019-02-27", "close": 53.24, "volume": 17590309, "month_end": 0 }, { "id": "2019-02-28", "date": "2019-02-28", "close": 52.96, "volume": 18388820, "month_end": 1 }, { "id": "2019-03-01", "date": "2019-03-01", "close": 53.3, "volume": 18359325, "month_end": 0 }, { "id": "2019-03-04", "date": "2019-03-04", "close": 53.94, "volume": 21706135, "month_end": 0 }, { "id": "2019-03-05", "date": "2019-03-05", "close": 53.68, "volume": 21057745, "month_end": 0 }, { "id": "2019-03-06", "date": "2019-03-06", "close": 52.95, "volume": 14740525, "month_end": 0 }, { "id": "2019-03-07", "date": "2019-03-07", "close": 52.6, "volume": 17803407, "month_end": 0 }, { "id": "2019-03-08", "date": "2019-03-08", "close": 52.48, "volume": 16793891, "month_end": 0 }, { "id": "2019-03-11", "date": "2019-03-11", "close": 53.35, "volume": 18962954, "month_end": 0 }, { "id": "2019-03-12", "date": "2019-03-12", "close": 53.57, "volume": 20782077, "month_end": 0 }, { "id": "2019-03-13", "date": "2019-03-13", "close": 54.37, "volume": 25522312, "month_end": 0 }, { "id": "2019-03-14", "date": "2019-03-14", "close": 53.44, "volume": 26647060, "month_end": 0 }, { "id": "2019-03-15", "date": "2019-03-15", "close": 54.33, "volume": 46485239, "month_end": 0 }, { "id": "2019-03-18", "date": "2019-03-18", "close": 54.1, "volume": 16273986, "month_end": 0 }, { "id": "2019-03-19", "date": "2019-03-19", "close": 54.17, "volume": 18274766, "month_end": 0 }, { "id": "2019-03-20", "date": "2019-03-20", "close": 53.82, "volume": 24325283, "month_end": 0 }, { "id": "2019-03-21", "date": "2019-03-21", "close": 54.64, "volume": 19127216, "month_end": 0 }, { "id": "2019-03-22", "date": "2019-03-22", "close": 53.26, "volume": 21438435, "month_end": 0 }, { "id": "2019-03-25", "date": "2019-03-25", "close": 52.78, "volume": 16971406, "month_end": 0 }, { "id": "2019-03-26", "date": "2019-03-26", "close": 53.44, "volume": 17724346, "month_end": 0 }, { "id": "2019-03-27", "date": "2019-03-27", "close": 53.16, "volume": 19655973, "month_end": 0 }, { "id": "2019-03-28", "date": "2019-03-28", "close": 53.11, "volume": 13607888, "month_end": 0 }, { "id": "2019-03-29", "date": "2019-03-29", "close": 53.7, "volume": 18736074, "month_end": 1 }, { "id": "2019-04-01", "date": "2019-04-01", "close": 54.51, "volume": 17830437, "month_end": 0 }, { "id": "2019-04-02", "date": "2019-04-02", "close": 54.36, "volume": 13704511, "month_end": 0 }, { "id": "2019-04-03", "date": "2019-04-03", "close": 55.48, "volume": 24552838, "month_end": 0 }, { "id": "2019-04-04", "date": "2019-04-04", "close": 55.92, "volume": 16520453, "month_end": 0 }, { "id": "2019-04-05", "date": "2019-04-05", "close": 55.6, "volume": 19268396, "month_end": 0 }, { "id": "2019-04-08", "date": "2019-04-08", "close": 55.68, "volume": 11758823, "month_end": 0 }, { "id": "2019-04-09", "date": "2019-04-09", "close": 55.32, "volume": 13339677, "month_end": 0 }, { "id": "2019-04-10", "date": "2019-04-10", "close": 55.75, "volume": 13084042, "month_end": 0 }, { "id": "2019-04-11", "date": "2019-04-11", "close": 55.8, "volume": 10845819, "month_end": 0 }, { "id": "2019-04-12", "date": "2019-04-12", "close": 56.42, "volume": 12910185, "month_end": 0 }, { "id": "2019-04-15", "date": "2019-04-15", "close": 56.28, "volume": 11676910, "month_end": 0 }, { "id": "2019-04-16", "date": "2019-04-16", "close": 56.71, "volume": 30301933, "month_end": 0 }, { "id": "2019-04-17", "date": "2019-04-17", "close": 58.56, "volume": 38788448, "month_end": 0 }, { "id": "2019-04-18", "date": "2019-04-18", "close": 58.49, "volume": 20464197, "month_end": 0 }, { "id": "2019-04-22", "date": "2019-04-22", "close": 58.82, "volume": 12327484, "month_end": 0 }, { "id": "2019-04-23", "date": "2019-04-23", "close": 58.78, "volume": 17739929, "month_end": 0 }, { "id": "2019-04-24", "date": "2019-04-24", "close": 58.72, "volume": 17723745, "month_end": 0 }, { "id": "2019-04-25", "date": "2019-04-25", "close": 57.61, "volume": 27949926, "month_end": 0 }, { "id": "2019-04-26", "date": "2019-04-26", "close": 52.43, "volume": 72364512, "month_end": 0 }, { "id": "2019-04-29", "date": "2019-04-29", "close": 51.11, "volume": 42142301, "month_end": 0 }, { "id": "2019-04-30", "date": "2019-04-30", "close": 51.04, "volume": 27130855, "month_end": 1 }, { "id": "2019-05-01", "date": "2019-05-01", "close": 50.76, "volume": 20467582, "month_end": 0 }, { "id": "2019-05-02", "date": "2019-05-02", "close": 50.55, "volume": 22655397, "month_end": 0 }, { "id": "2019-05-03", "date": "2019-05-03", "close": 51.75, "volume": 25656641, "month_end": 0 }, { "id": "2019-05-06", "date": "2019-05-06", "close": 51.22, "volume": 26245240, "month_end": 0 }, { "id": "2019-05-07", "date": "2019-05-07", "close": 50.48, "volume": 29713382, "month_end": 0 }, { "id": "2019-05-08", "date": "2019-05-08", "close": 49.24, "volume": 36812429, "month_end": 0 }, { "id": "2019-05-09", "date": "2019-05-09", "close": 46.62, "volume": 59642160, "month_end": 0 }, { "id": "2019-05-10", "date": "2019-05-10", "close": 46.2, "volume": 42522778, "month_end": 0 }, { "id": "2019-05-13", "date": "2019-05-13", "close": 44.76, "volume": 39091928, "month_end": 0 }, { "id": "2019-05-14", "date": "2019-05-14", "close": 45.17, "volume": 24706458, "month_end": 0 }, { "id": "2019-05-15", "date": "2019-05-15", "close": 45.62, "volume": 23407893, "month_end": 0 }, { "id": "2019-05-16", "date": "2019-05-16", "close": 45.53, "volume": 19954653, "month_end": 0 }, { "id": "2019-05-17", "date": "2019-05-17", "close": 44.89, "volume": 22500360, "month_end": 0 }, { "id": "2019-05-20", "date": "2019-05-20", "close": 43.56, "volume": 28674965, "month_end": 0 }, { "id": "2019-05-21", "date": "2019-05-21", "close": 44.46, "volume": 25543371, "month_end": 0 }, { "id": "2019-05-22", "date": "2019-05-22", "close": 44.0, "volume": 16932520, "month_end": 0 }, { "id": "2019-05-23", "date": "2019-05-23", "close": 44.53, "volume": 35783928, "month_end": 0 }, { "id": "2019-05-24", "date": "2019-05-24", "close": 44.57, "volume": 27168066, "month_end": 0 }, { "id": "2019-05-28", "date": "2019-05-28", "close": 43.57, "volume": 34779863, "month_end": 0 }, { "id": "2019-05-29", "date": "2019-05-29", "close": 44.23, "volume": 28450341, "month_end": 0 }, { "id": "2019-05-30", "date": "2019-05-30", "close": 44.73, "volume": 21618859, "month_end": 0 }, { "id": "2019-05-31", "date": "2019-05-31", "close": 44.04, "volume": 25532529, "month_end": 1 }, { "id": "2019-06-03", "date": "2019-06-03", "close": 43.46, "volume": 31155678, "month_end": 0 }, { "id": "2019-06-04", "date": "2019-06-04", "close": 44.79, "volume": 28094917, "month_end": 0 }, { "id": "2019-06-05", "date": "2019-06-05", "close": 44.55, "volume": 20802012, "month_end": 0 }, { "id": "2019-06-06", "date": "2019-06-06", "close": 45.1, "volume": 19076170, "month_end": 0 }, { "id": "2019-06-07", "date": "2019-06-07", "close": 46.03, "volume": 24370253, "month_end": 0 }, { "id": "2019-06-10", "date": "2019-06-10", "close": 46.8, "volume": 20806083, "month_end": 0 }, { "id": "2019-06-11", "date": "2019-06-11", "close": 46.85, "volume": 18415495, "month_end": 0 }, { "id": "2019-06-12", "date": "2019-06-12", "close": 46.32, "volume": 15900569, "month_end": 0 }, { "id": "2019-06-13", "date": "2019-06-13", "close": 46.7, "volume": 12267633, "month_end": 0 }, { "id": "2019-06-14", "date": "2019-06-14", "close": 46.19, "volume": 15381077, "month_end": 0 }, { "id": "2019-06-17", "date": "2019-06-17", "close": 46.13, "volume": 12643343, "month_end": 0 }, { "id": "2019-06-18", "date": "2019-06-18", "close": 47.37, "volume": 25732293, "month_end": 0 }, { "id": "2019-06-19", "date": "2019-06-19", "close": 47.07, "volume": 17436381, "month_end": 0 }, { "id": "2019-06-20", "date": "2019-06-20", "close": 47.19, "volume": 20126780, "month_end": 0 }, { "id": "2019-06-21", "date": "2019-06-21", "close": 47.46, "volume": 31096251, "month_end": 0 }, { "id": "2019-06-24", "date": "2019-06-24", "close": 47.63, "volume": 14479942, "month_end": 0 }, { "id": "2019-06-25", "date": "2019-06-25", "close": 46.85, "volume": 16665577, "month_end": 0 }, { "id": "2019-06-26", "date": "2019-06-26", "close": 48.19, "volume": 21886309, "month_end": 0 }, { "id": "2019-06-27", "date": "2019-06-27", "close": 47.46, "volume": 23062947, "month_end": 0 }, { "id": "2019-06-28", "date": "2019-06-28", "close": 47.87, "volume": 26646183, "month_end": 1 }, { "id": "2019-07-01", "date": "2019-07-01", "close": 48.05, "volume": 27505447, "month_end": 0 }, { "id": "2019-07-02", "date": "2019-07-02", "close": 48.12, "volume": 15384686, "month_end": 0 }, { "id": "2019-07-03", "date": "2019-07-03", "close": 48.52, "volume": 10739100, "month_end": 0 }, { "id": "2019-07-05", "date": "2019-07-05", "close": 48.08, "volume": 14339228, "month_end": 0 }, { "id": "2019-07-08", "date": "2019-07-08", "close": 47.82, "volume": 16564291, "month_end": 0 }, { "id": "2019-07-09", "date": "2019-07-09", "close": 47.75, "volume": 17853185, "month_end": 0 }, { "id": "2019-07-10", "date": "2019-07-10", "close": 48.21, "volume": 16032269, "month_end": 0 }, { "id": "2019-07-11", "date": "2019-07-11", "close": 48.6, "volume": 16615082, "month_end": 0 }, { "id": "2019-07-12", "date": "2019-07-12", "close": 49.92, "volume": 20148730, "month_end": 0 }, { "id": "2019-07-15", "date": "2019-07-15", "close": 50.12, "volume": 14345082, "month_end": 0 }, { "id": "2019-07-16", "date": "2019-07-16", "close": 49.17, "volume": 17131368, "month_end": 0 }, { "id": "2019-07-17", "date": "2019-07-17", "close": 49.39, "volume": 11928605, "month_end": 0 }, { "id": "2019-07-18", "date": "2019-07-18", "close": 49.94, "volume": 15679636, "month_end": 0 }, { "id": "2019-07-19", "date": "2019-07-19", "close": 50.27, "volume": 29141087, "month_end": 0 }, { "id": "2019-07-22", "date": "2019-07-22", "close": 51.35, "volume": 21686529, "month_end": 0 }, { "id": "2019-07-23", "date": "2019-07-23", "close": 51.75, "volume": 18413520, "month_end": 0 }, { "id": "2019-07-24", "date": "2019-07-24", "close": 52.92, "volume": 20896369, "month_end": 0 }, { "id": "2019-07-25", "date": "2019-07-25", "close": 52.16, "volume": 27765432, "month_end": 0 }, { "id": "2019-07-26", "date": "2019-07-26", "close": 51.59, "volume": 36401545, "month_end": 0 }, { "id": "2019-07-29", "date": "2019-07-29", "close": 52.51, "volume": 21897455, "month_end": 0 }, { "id": "2019-07-30", "date": "2019-07-30", "close": 51.7, "volume": 16487692, "month_end": 0 }, { "id": "2019-07-31", "date": "2019-07-31", "close": 50.55, "volume": 24169751, "month_end": 1 }, { "id": "2019-08-01", "date": "2019-08-01", "close": 49.5, "volume": 34020779, "month_end": 0 }, { "id": "2019-08-02", "date": "2019-08-02", "close": 48.68, "volume": 27881620, "month_end": 0 }, { "id": "2019-08-05", "date": "2019-08-05", "close": 46.97, "volume": 38936649, "month_end": 0 }, { "id": "2019-08-06", "date": "2019-08-06", "close": 46.96, "volume": 26119563, "month_end": 0 }, { "id": "2019-08-07", "date": "2019-08-07", "close": 46.73, "volume": 29440393, "month_end": 0 }, { "id": "2019-08-08", "date": "2019-08-08", "close": 47.17, "volume": 30643740, "month_end": 0 }, { "id": "2019-08-09", "date": "2019-08-09", "close": 45.98, "volume": 24975455, "month_end": 0 }, { "id": "2019-08-12", "date": "2019-08-12", "close": 45.6, "volume": 18494298, "month_end": 0 }, { "id": "2019-08-13", "date": "2019-08-13", "close": 46.84, "volume": 29374656, "month_end": 0 }, { "id": "2019-08-14", "date": "2019-08-14", "close": 45.87, "volume": 25650218, "month_end": 0 }, { "id": "2019-08-15", "date": "2019-08-15", "close": 45.7, "volume": 21992683, "month_end": 0 }, { "id": "2019-08-16", "date": "2019-08-16", "close": 46.5, "volume": 23335693, "month_end": 0 }, { "id": "2019-08-19", "date": "2019-08-19", "close": 47.23, "volume": 21404916, "month_end": 0 }, { "id": "2019-08-20", "date": "2019-08-20", "close": 46.6, "volume": 23115324, "month_end": 0 }, { "id": "2019-08-21", "date": "2019-08-21", "close": 47.15, "volume": 15915801, "month_end": 0 }, { "id": "2019-08-22", "date": "2019-08-22", "close": 46.78, "volume": 19785890, "month_end": 0 }, { "id": "2019-08-23", "date": "2019-08-23", "close": 44.96, "volume": 32817083, "month_end": 0 }, { "id": "2019-08-26", "date": "2019-08-26", "close": 45.56, "volume": 22086633, "month_end": 0 }, { "id": "2019-08-27", "date": "2019-08-27", "close": 45.79, "volume": 16927568, "month_end": 0 }, { "id": "2019-08-28", "date": "2019-08-28", "close": 45.79, "volume": 14895346, "month_end": 0 }, { "id": "2019-08-29", "date": "2019-08-29", "close": 46.87, "volume": 17806113, "month_end": 0 }, { "id": "2019-08-30", "date": "2019-08-30", "close": 47.41, "volume": 16923146, "month_end": 1 }, { "id": "2019-09-03", "date": "2019-09-03", "close": 46.98, "volume": 15010268, "month_end": 0 }, { "id": "2019-09-04", "date": "2019-09-04", "close": 48.92, "volume": 23472112, "month_end": 0 }, { "id": "2019-09-05", "date": "2019-09-05", "close": 50.1, "volume": 30023117, "month_end": 0 }, { "id": "2019-09-06", "date": "2019-09-06", "close": 50.92, "volume": 17067940, "month_end": 0 }, { "id": "2019-09-09", "date": "2019-09-09", "close": 51.59, "volume": 20749659, "month_end": 0 }, { "id": "2019-09-10", "date": "2019-09-10", "close": 51.82, "volume": 18532029, "month_end": 0 }, { "id": "2019-09-11", "date": "2019-09-11", "close": 52.79, "volume": 18968942, "month_end": 0 }, { "id": "2019-09-12", "date": "2019-09-12", "close": 53.01, "volume": 23308710, "month_end": 0 }, { "id": "2019-09-13", "date": "2019-09-13", "close": 52.54, "volume": 18010814, "month_end": 0 }, { "id": "2019-09-16", "date": "2019-09-16", "close": 52.2, "volume": 13354588, "month_end": 0 }, { "id": "2019-09-17", "date": "2019-09-17", "close": 51.95, "volume": 19888219, "month_end": 0 }, { "id": "2019-09-18", "date": "2019-09-18", "close": 51.74, "volume": 15029864, "month_end": 0 }, { "id": "2019-09-19", "date": "2019-09-19", "close": 51.57, "volume": 11849919, "month_end": 0 }, { "id": "2019-09-20", "date": "2019-09-20", "close": 50.72, "volume": 38632498, "month_end": 0 }, { "id": "2019-09-23", "date": "2019-09-23", "close": 50.9, "volume": 21574149, "month_end": 0 }, { "id": "2019-09-24", "date": "2019-09-24", "close": 49.82, "volume": 28472934, "month_end": 0 }, { "id": "2019-09-25", "date": "2019-09-25", "close": 51.02, "volume": 20120838, "month_end": 0 }, { "id": "2019-09-26", "date": "2019-09-26", "close": 50.92, "volume": 11482105, "month_end": 0 }, { "id": "2019-09-27", "date": "2019-09-27", "close": 50.78, "volume": 14846405, "month_end": 0 }, { "id": "2019-09-30", "date": "2019-09-30", "close": 51.53, "volume": 14059201, "month_end": 1 }, { "id": "2019-10-01", "date": "2019-10-01", "close": 50.76, "volume": 18487336, "month_end": 0 }, { "id": "2019-10-02", "date": "2019-10-02", "close": 49.39, "volume": 21436998, "month_end": 0 }, { "id": "2019-10-03", "date": "2019-10-03", "close": 50.03, "volume": 17235566, "month_end": 0 }, { "id": "2019-10-04", "date": "2019-10-04", "close": 50.92, "volume": 12748071, "month_end": 0 }, { "id": "2019-10-07", "date": "2019-10-07", "close": 50.62, "volume": 12722054, "month_end": 0 }, { "id": "2019-10-08", "date": "2019-10-08", "close": 49.73, "volume": 17884433, "month_end": 0 }, { "id": "2019-10-09", "date": "2019-10-09", "close": 50.48, "volume": 12189955, "month_end": 0 }, { "id": "2019-10-10", "date": "2019-10-10", "close": 51.11, "volume": 14611658, "month_end": 0 }, { "id": "2019-10-11", "date": "2019-10-11", "close": 52.09, "volume": 24167112, "month_end": 0 }, { "id": "2019-10-14", "date": "2019-10-14", "close": 51.64, "volume": 16425533, "month_end": 0 }, { "id": "2019-10-15", "date": "2019-10-15", "close": 52.65, "volume": 18970764, "month_end": 0 }, { "id": "2019-10-16", "date": "2019-10-16", "close": 52.45, "volume": 15173069, "month_end": 0 }, { "id": "2019-10-17", "date": "2019-10-17", "close": 51.86, "volume": 16918323, "month_end": 0 }, { "id": "2019-10-18", "date": "2019-10-18", "close": 51.36, "volume": 16975159, "month_end": 0 }, { "id": "2019-10-21", "date": "2019-10-21", "close": 52.13, "volume": 13120652, "month_end": 0 }, { "id": "2019-10-22", "date": "2019-10-22", "close": 52.01, "volume": 13347316, "month_end": 0 }, { "id": "2019-10-23", "date": "2019-10-23", "close": 51.72, "volume": 15961603, "month_end": 0 }, { "id": "2019-10-24", "date": "2019-10-24", "close": 52.23, "volume": 25654058, "month_end": 0 }, { "id": "2019-10-25", "date": "2019-10-25", "close": 56.46, "volume": 59767680, "month_end": 0 }, { "id": "2019-10-28", "date": "2019-10-28", "close": 56.76, "volume": 32307512, "month_end": 0 }, { "id": "2019-10-29", "date": "2019-10-29", "close": 56.34, "volume": 18155771, "month_end": 0 }, { "id": "2019-10-30", "date": "2019-10-30", "close": 56.6, "volume": 15247999, "month_end": 0 }, { "id": "2019-10-31", "date": "2019-10-31", "close": 56.53, "volume": 19249679, "month_end": 1 }, { "id": "2019-11-01", "date": "2019-11-01", "close": 56.51, "volume": 17953467, "month_end": 0 }, { "id": "2019-11-04", "date": "2019-11-04", "close": 57.61, "volume": 19067981, "month_end": 0 }, { "id": "2019-11-05", "date": "2019-11-05", "close": 57.55, "volume": 20865354, "month_end": 0 }, { "id": "2019-11-06", "date": "2019-11-06", "close": 57.6, "volume": 17720996, "month_end": 0 }, { "id": "2019-11-07", "date": "2019-11-07", "close": 58.05, "volume": 16962846, "month_end": 0 }, { "id": "2019-11-08", "date": "2019-11-08", "close": 58.27, "volume": 11890273, "month_end": 0 }, { "id": "2019-11-11", "date": "2019-11-11", "close": 58.35, "volume": 11236365, "month_end": 0 }, { "id": "2019-11-12", "date": "2019-11-12", "close": 58.2, "volume": 11954038, "month_end": 0 }, { "id": "2019-11-13", "date": "2019-11-13", "close": 57.89, "volume": 15409832, "month_end": 0 }, { "id": "2019-11-14", "date": "2019-11-14", "close": 57.81, "volume": 12141218, "month_end": 0 }, { "id": "2019-11-15", "date": "2019-11-15", "close": 57.96, "volume": 16112991, "month_end": 0 }, { "id": "2019-11-18", "date": "2019-11-18", "close": 58.25, "volume": 16101282, "month_end": 0 }, { "id": "2019-11-19", "date": "2019-11-19", "close": 58.35, "volume": 17062825, "month_end": 0 }, { "id": "2019-11-20", "date": "2019-11-20", "close": 57.9, "volume": 18559091, "month_end": 0 }, { "id": "2019-11-21", "date": "2019-11-21", "close": 58.22, "volume": 16139031, "month_end": 0 }, { "id": "2019-11-22", "date": "2019-11-22", "close": 57.61, "volume": 15690160, "month_end": 0 }, { "id": "2019-11-25", "date": "2019-11-25", "close": 58.81, "volume": 15012416, "month_end": 0 }, { "id": "2019-11-26", "date": "2019-11-26", "close": 58.9, "volume": 22381498, "month_end": 0 }, { "id": "2019-11-27", "date": "2019-11-27", "close": 58.51, "volume": 18185512, "month_end": 0 }, { "id": "2019-11-29", "date": "2019-11-29", "close": 58.05, "volume": 9481129, "month_end": 1 }, { "id": "2019-12-02", "date": "2019-12-02", "close": 57.66, "volume": 19166768, "month_end": 0 }, { "id": "2019-12-03", "date": "2019-12-03", "close": 56.07, "volume": 26613647, "month_end": 0 }, { "id": "2019-12-04", "date": "2019-12-04", "close": 56.02, "volume": 18882730, "month_end": 0 }, { "id": "2019-12-05", "date": "2019-12-05", "close": 56.08, "volume": 17675582, "month_end": 0 }, { "id": "2019-12-06", "date": "2019-12-06", "close": 56.81, "volume": 16477405, "month_end": 0 }, { "id": "2019-12-09", "date": "2019-12-09", "close": 56.53, "volume": 14467822, "month_end": 0 }, { "id": "2019-12-10", "date": "2019-12-10", "close": 56.59, "volume": 16157977, "month_end": 0 }, { "id": "2019-12-11", "date": "2019-12-11", "close": 57.07, "volume": 20051865, "month_end": 0 }, { "id": "2019-12-12", "date": "2019-12-12", "close": 57.55, "volume": 27896156, "month_end": 0 }, { "id": "2019-12-13", "date": "2019-12-13", "close": 57.79, "volume": 22795852, "month_end": 0 }, { "id": "2019-12-16", "date": "2019-12-16", "close": 57.7, "volume": 19135285, "month_end": 0 }, { "id": "2019-12-17", "date": "2019-12-17", "close": 57.3, "volume": 21656376, "month_end": 0 }, { "id": "2019-12-18", "date": "2019-12-18", "close": 57.17, "volume": 28273062, "month_end": 0 }, { "id": "2019-12-19", "date": "2019-12-19", "close": 57.96, "volume": 18869002, "month_end": 0 }, { "id": "2019-12-20", "date": "2019-12-20", "close": 58.95, "volume": 49970823, "month_end": 0 }, { "id": "2019-12-23", "date": "2019-12-23", "close": 59.23, "volume": 23593186, "month_end": 0 }, { "id": "2019-12-24", "date": "2019-12-24", "close": 59.41, "volume": 6313179, "month_end": 0 }, { "id": "2019-12-26", "date": "2019-12-26", "close": 59.82, "volume": 11486640, "month_end": 0 }, { "id": "2019-12-27", "date": "2019-12-27", "close": 60.08, "volume": 14086147, "month_end": 0 }, { "id": "2019-12-30", "date": "2019-12-30", "close": 59.62, "volume": 12751111, "month_end": 0 }, { "id": "2019-12-31", "date": "2019-12-31", "close": 59.85, "volume": 14435832, "month_end": 1 }, { "id": "2020-01-02", "date": "2020-01-02", "close": 60.84, "volume": 17713404, "month_end": 0 }, { "id": "2020-01-03", "date": "2020-01-03", "close": 60.1, "volume": 15298577, "month_end": 0 }, { "id": "2020-01-06", "date": "2020-01-06", "close": 59.93, "volume": 17759137, "month_end": 0 }, { "id": "2020-01-07", "date": "2020-01-07", "close": 58.93, "volume": 21960524, "month_end": 0 }, { "id": "2020-01-08", "date": "2020-01-08", "close": 58.97, "volume": 23138274, "month_end": 0 }, { "id": "2020-01-09", "date": "2020-01-09", "close": 59.3, "volume": 18818492, "month_end": 0 }, { "id": "2020-01-10", "date": "2020-01-10", "close": 58.94, "volume": 15201929, "month_end": 0 }, { "id": "2020-01-13", "date": "2020-01-13", "close": 59.59, "volume": 16455825, "month_end": 0 }, { "id": "2020-01-14", "date": "2020-01-14", "close": 59.43, "volume": 17092446, "month_end": 0 }, { "id": "2020-01-15", "date": "2020-01-15", "close": 58.94, "volume": 18498803, "month_end": 0 }, { "id": "2020-01-16", "date": "2020-01-16", "close": 59.66, "volume": 21365530, "month_end": 0 }, { "id": "2020-01-17", "date": "2020-01-17", "close": 59.6, "volume": 21803446, "month_end": 0 }, { "id": "2020-01-21", "date": "2020-01-21", "close": 60.55, "volume": 28358468, "month_end": 0 }, { "id": "2020-01-22", "date": "2020-01-22", "close": 62.73, "volume": 29475122, "month_end": 0 }, { "id": "2020-01-23", "date": "2020-01-23", "close": 63.32, "volume": 42778737, "month_end": 0 }, { "id": "2020-01-24", "date": "2020-01-24", "close": 68.47, "volume": 84711037, "month_end": 0 }, { "id": "2020-01-27", "date": "2020-01-27", "close": 65.69, "volume": 30764002, "month_end": 0 }, { "id": "2020-01-28", "date": "2020-01-28", "close": 67.31, "volume": 30915394, "month_end": 0 }, { "id": "2020-01-29", "date": "2020-01-29", "close": 66.33, "volume": 18076688, "month_end": 0 }, { "id": "2020-01-30", "date": "2020-01-30", "close": 66.47, "volume": 18522360, "month_end": 0 }, { "id": "2020-01-31", "date": "2020-01-31", "close": 63.93, "volume": 25268428, "month_end": 1 }, { "id": "2020-02-03", "date": "2020-02-03", "close": 64.42, "volume": 16654563, "month_end": 0 }, { "id": "2020-02-04", "date": "2020-02-04", "close": 65.46, "volume": 20970754, "month_end": 0 }, { "id": "2020-02-05", "date": "2020-02-05", "close": 67.34, "volume": 23401417, "month_end": 0 }, { "id": "2020-02-06", "date": "2020-02-06", "close": 67.09, "volume": 17408038, "month_end": 0 }, { "id": "2020-02-07", "date": "2020-02-07", "close": 66.02, "volume": 18134646, "month_end": 0 }, { "id": "2020-02-10", "date": "2020-02-10", "close": 66.39, "volume": 22299288, "month_end": 0 }, { "id": "2020-02-11", "date": "2020-02-11", "close": 67.41, "volume": 17975623, "month_end": 0 }, { "id": "2020-02-12", "date": "2020-02-12", "close": 67.46, "volume": 15586600, "month_end": 0 }, { "id": "2020-02-13", "date": "2020-02-13", "close": 67.44, "volume": 11602733, "month_end": 0 }, { "id": "2020-02-14", "date": "2020-02-14", "close": 67.27, "volume": 13405451, "month_end": 0 }, { "id": "2020-02-18", "date": "2020-02-18", "close": 66.14, "volume": 12766566, "month_end": 0 }, { "id": "2020-02-19", "date": "2020-02-19", "close": 67.11, "volume": 13551202, "month_end": 0 }, { "id": "2020-02-20", "date": "2020-02-20", "close": 65.45, "volume": 26452594, "month_end": 0 }, { "id": "2020-02-21", "date": "2020-02-21", "close": 64.34, "volume": 20780465, "month_end": 0 }, { "id": "2020-02-24", "date": "2020-02-24", "close": 61.76, "volume": 26903117, "month_end": 0 }, { "id": "2020-02-25", "date": "2020-02-25", "close": 59.73, "volume": 34495728, "month_end": 0 }, { "id": "2020-02-26", "date": "2020-02-26", "close": 59.65, "volume": 26217740, "month_end": 0 }, { "id": "2020-02-27", "date": "2020-02-27", "close": 55.83, "volume": 42226859, "month_end": 0 }, { "id": "2020-02-28", "date": "2020-02-28", "close": 55.52, "volume": 60727999, "month_end": 1 }, { "id": "2020-03-02", "date": "2020-03-02", "close": 58.18, "volume": 43140304, "month_end": 0 }, { "id": "2020-03-03", "date": "2020-03-03", "close": 55.97, "volume": 49740276, "month_end": 0 }, { "id": "2020-03-04", "date": "2020-03-04", "close": 58.68, "volume": 29223071, "month_end": 0 }, { "id": "2020-03-05", "date": "2020-03-05", "close": 56.96, "volume": 29099163, "month_end": 0 }, { "id": "2020-03-06", "date": "2020-03-06", "close": 55.77, "volume": 36259158, "month_end": 0 }, { "id": "2020-03-09", "date": "2020-03-09", "close": 50.85, "volume": 56196983, "month_end": 0 }, { "id": "2020-03-10", "date": "2020-03-10", "close": 53.98, "volume": 36568951, "month_end": 0 }, { "id": "2020-03-11", "date": "2020-03-11", "close": 51.66, "volume": 38573961, "month_end": 0 }, { "id": "2020-03-12", "date": "2020-03-12", "close": 45.54, "volume": 50661745, "month_end": 0 }, { "id": "2020-03-13", "date": "2020-03-13", "close": 54.43, "volume": 48805059, "month_end": 0 }, { "id": "2020-03-16", "date": "2020-03-16", "close": 44.61, "volume": 53878939, "month_end": 0 }, { "id": "2020-03-17", "date": "2020-03-17", "close": 50.08, "volume": 52085162, "month_end": 0 }, { "id": "2020-03-18", "date": "2020-03-18", "close": 47.61, "volume": 49309879, "month_end": 0 }, { "id": "2020-03-19", "date": "2020-03-19", "close": 45.94, "volume": 44538030, "month_end": 0 }, { "id": "2020-03-20", "date": "2020-03-20", "close": 45.83, "volume": 52344045, "month_end": 0 }, { "id": "2020-03-23", "date": "2020-03-23", "close": 49.58, "volume": 46698478, "month_end": 0 }, { "id": "2020-03-24", "date": "2020-03-24", "close": 52.4, "volume": 50019753, "month_end": 0 }, { "id": "2020-03-25", "date": "2020-03-25", "close": 51.26, "volume": 41106063, "month_end": 0 }, { "id": "2020-03-26", "date": "2020-03-26", "close": 55.54, "volume": 41475406, "month_end": 0 }, { "id": "2020-03-27", "date": "2020-03-27", "close": 52.37, "volume": 31633487, "month_end": 0 }, { "id": "2020-03-30", "date": "2020-03-30", "close": 55.49, "volume": 31628610, "month_end": 0 }, { "id": "2020-03-31", "date": "2020-03-31", "close": 54.12, "volume": 48081861, "month_end": 1 }, { "id": "2020-04-01", "date": "2020-04-01", "close": 51.88, "volume": 29586562, "month_end": 0 }, { "id": "2020-04-02", "date": "2020-04-02", "close": 54.35, "volume": 27809987, "month_end": 0 }, { "id": "2020-04-03", "date": "2020-04-03", "close": 54.13, "volume": 23906062, "month_end": 0 }, { "id": "2020-04-06", "date": "2020-04-06", "close": 58.43, "volume": 32323387, "month_end": 0 }, { "id": "2020-04-07", "date": "2020-04-07", "close": 58.4, "volume": 41410012, "month_end": 0 }, { "id": "2020-04-08", "date": "2020-04-08", "close": 58.98, "volume": 26719500, "month_end": 0 }, { "id": "2020-04-09", "date": "2020-04-09", "close": 57.14, "volume": 40515419, "month_end": 0 }, { "id": "2020-04-13", "date": "2020-04-13", "close": 58.7, "volume": 23251938, "month_end": 0 }, { "id": "2020-04-14", "date": "2020-04-14", "close": 60.66, "volume": 25673992, "month_end": 0 }, { "id": "2020-04-15", "date": "2020-04-15", "close": 58.87, "volume": 22841552, "month_end": 0 }, { "id": "2020-04-16", "date": "2020-04-16", "close": 60.79, "volume": 24433516, "month_end": 0 }, { "id": "2020-04-17", "date": "2020-04-17", "close": 60.36, "volume": 27385636, "month_end": 0 }, { "id": "2020-04-20", "date": "2020-04-20", "close": 59.18, "volume": 26420309, "month_end": 0 }, { "id": "2020-04-21", "date": "2020-04-21", "close": 56.36, "volume": 25248033, "month_end": 0 }, { "id": "2020-04-22", "date": "2020-04-22", "close": 60.1, "volume": 23443745, "month_end": 0 }, { "id": "2020-04-23", "date": "2020-04-23", "close": 59.04, "volume": 35091952, "month_end": 0 }, { "id": "2020-04-24", "date": "2020-04-24", "close": 59.26, "volume": 50220505, "month_end": 0 }, { "id": "2020-04-27", "date": "2020-04-27", "close": 59.47, "volume": 25902236, "month_end": 0 }, { "id": "2020-04-28", "date": "2020-04-28", "close": 58.75, "volume": 28784707, "month_end": 0 }, { "id": "2020-04-29", "date": "2020-04-29", "close": 61.8, "volume": 30451541, "month_end": 0 }, { "id": "2020-04-30", "date": "2020-04-30", "close": 59.98, "volume": 26279877, "month_end": 1 }, { "id": "2020-05-01", "date": "2020-05-01", "close": 57.47, "volume": 21194802, "month_end": 0 }, { "id": "2020-05-04", "date": "2020-05-04", "close": 57.99, "volume": 18957227, "month_end": 0 }, { "id": "2020-05-05", "date": "2020-05-05", "close": 58.75, "volume": 17252063, "month_end": 0 }, { "id": "2020-05-06", "date": "2020-05-06", "close": 59.18, "volume": 17848655, "month_end": 0 }, { "id": "2020-05-07", "date": "2020-05-07", "close": 59.17, "volume": 14733519, "month_end": 0 }, { "id": "2020-05-08", "date": "2020-05-08", "close": 59.67, "volume": 20391091, "month_end": 0 }, { "id": "2020-05-11", "date": "2020-05-11", "close": 60.13, "volume": 18684439, "month_end": 0 }, { "id": "2020-05-12", "date": "2020-05-12", "close": 58.39, "volume": 16754898, "month_end": 0 }, { "id": "2020-05-13", "date": "2020-05-13", "close": 57.74, "volume": 21064971, "month_end": 0 }, { "id": "2020-05-14", "date": "2020-05-14", "close": 59.08, "volume": 21569352, "month_end": 0 }, { "id": "2020-05-15", "date": "2020-05-15", "close": 58.28, "volume": 21373268, "month_end": 0 }, { "id": "2020-05-18", "date": "2020-05-18", "close": 59.92, "volume": 20443708, "month_end": 0 }, { "id": "2020-05-19", "date": "2020-05-19", "close": 60.29, "volume": 21865009, "month_end": 0 }, { "id": "2020-05-20", "date": "2020-05-20", "close": 63.1, "volume": 30583988, "month_end": 0 }, { "id": "2020-05-21", "date": "2020-05-21", "close": 61.98, "volume": 20987740, "month_end": 0 }, { "id": "2020-05-22", "date": "2020-05-22", "close": 62.26, "volume": 14103013, "month_end": 0 }, { "id": "2020-05-26", "date": "2020-05-26", "close": 62.34, "volume": 20933556, "month_end": 0 }, { "id": "2020-05-27", "date": "2020-05-27", "close": 63.56, "volume": 19886271, "month_end": 0 }, { "id": "2020-05-28", "date": "2020-05-28", "close": 61.7, "volume": 17264131, "month_end": 0 }, { "id": "2020-05-29", "date": "2020-05-29", "close": 62.93, "volume": 33395738, "month_end": 1 }, { "id": "2020-06-01", "date": "2020-06-01", "close": 61.86, "volume": 14329044, "month_end": 0 }, { "id": "2020-06-02", "date": "2020-06-02", "close": 62.12, "volume": 20702353, "month_end": 0 }, { "id": "2020-06-03", "date": "2020-06-03", "close": 61.93, "volume": 16737271, "month_end": 0 }, { "id": "2020-06-04", "date": "2020-06-04", "close": 62.97, "volume": 22010142, "month_end": 0 }, { "id": "2020-06-05", "date": "2020-06-05", "close": 64.34, "volume": 26813098, "month_end": 0 }, { "id": "2020-06-08", "date": "2020-06-08", "close": 63.67, "volume": 21546178, "month_end": 0 }, { "id": "2020-06-09", "date": "2020-06-09", "close": 63.04, "volume": 23594133, "month_end": 0 }, { "id": "2020-06-10", "date": "2020-06-10", "close": 63.87, "volume": 21367845, "month_end": 0 }, { "id": "2020-06-11", "date": "2020-06-11", "close": 59.7, "volume": 26998242, "month_end": 0 }, { "id": "2020-06-12", "date": "2020-06-12", "close": 59.33, "volume": 30419768, "month_end": 0 }, { "id": "2020-06-15", "date": "2020-06-15", "close": 60.1, "volume": 29651719, "month_end": 0 }, { "id": "2020-06-16", "date": "2020-06-16", "close": 60.4, "volume": 23226634, "month_end": 0 }, { "id": "2020-06-17", "date": "2020-06-17", "close": 60.49, "volume": 20454771, "month_end": 0 }, { "id": "2020-06-18", "date": "2020-06-18", "close": 60.08, "volume": 24899699, "month_end": 0 }, { "id": "2020-06-19", "date": "2020-06-19", "close": 59.62, "volume": 60324579, "month_end": 0 }, { "id": "2020-06-22", "date": "2020-06-22", "close": 60.09, "volume": 22846013, "month_end": 0 }, { "id": "2020-06-23", "date": "2020-06-23", "close": 59.92, "volume": 22809579, "month_end": 0 }, { "id": "2020-06-24", "date": "2020-06-24", "close": 59.09, "volume": 27764482, "month_end": 0 }, { "id": "2020-06-25", "date": "2020-06-25", "close": 58.51, "volume": 21906941, "month_end": 0 }, { "id": "2020-06-26", "date": "2020-06-26", "close": 57.5, "volume": 38477509, "month_end": 0 }, { "id": "2020-06-29", "date": "2020-06-29", "close": 58.27, "volume": 22150266, "month_end": 0 }, { "id": "2020-06-30", "date": "2020-06-30", "close": 59.83, "volume": 31542056, "month_end": 1 }, { "id": "2020-07-01", "date": "2020-07-01", "close": 58.81, "volume": 14748072, "month_end": 0 }, { "id": "2020-07-02", "date": "2020-07-02", "close": 59.13, "volume": 15578580, "month_end": 0 }, { "id": "2020-07-06", "date": "2020-07-06", "close": 59.54, "volume": 20536717, "month_end": 0 }, { "id": "2020-07-07", "date": "2020-07-07", "close": 58.31, "volume": 15996487, "month_end": 0 }, { "id": "2020-07-08", "date": "2020-07-08", "close": 58.61, "volume": 13277868, "month_end": 0 }, { "id": "2020-07-09", "date": "2020-07-09", "close": 58.42, "volume": 20683689, "month_end": 0 }, { "id": "2020-07-10", "date": "2020-07-10", "close": 59.53, "volume": 17742324, "month_end": 0 }, { "id": "2020-07-13", "date": "2020-07-13", "close": 58.58, "volume": 19082943, "month_end": 0 }, { "id": "2020-07-14", "date": "2020-07-14", "close": 58.98, "volume": 24190866, "month_end": 0 }, { "id": "2020-07-15", "date": "2020-07-15", "close": 59.03, "volume": 19986312, "month_end": 0 }, { "id": "2020-07-16", "date": "2020-07-16", "close": 59.14, "volume": 12425873, "month_end": 0 }, { "id": "2020-07-17", "date": "2020-07-17", "close": 60.0, "volume": 16322814, "month_end": 0 }, { "id": "2020-07-20", "date": "2020-07-20", "close": 61.15, "volume": 16868660, "month_end": 0 }, { "id": "2020-07-21", "date": "2020-07-21", "close": 60.7, "volume": 19830305, "month_end": 0 }, { "id": "2020-07-22", "date": "2020-07-22", "close": 61.05, "volume": 18959921, "month_end": 0 }, { "id": "2020-07-23", "date": "2020-07-23", "close": 60.4, "volume": 43518551, "month_end": 0 }, { "id": "2020-07-24", "date": "2020-07-24", "close": 50.59, "volume": 182269902, "month_end": 0 }, { "id": "2020-07-27", "date": "2020-07-27", "close": 49.57, "volume": 107526547, "month_end": 0 }, { "id": "2020-07-28", "date": "2020-07-28", "close": 49.24, "volume": 62362611, "month_end": 0 }, { "id": "2020-07-29", "date": "2020-07-29", "close": 48.07, "volume": 60500806, "month_end": 0 }, { "id": "2020-07-30", "date": "2020-07-30", "close": 47.99, "volume": 39735185, "month_end": 0 }, { "id": "2020-07-31", "date": "2020-07-31", "close": 47.73, "volume": 46569883, "month_end": 1 }, { "id": "2020-08-03", "date": "2020-08-03", "close": 48.3, "volume": 31767139, "month_end": 0 }, { "id": "2020-08-04", "date": "2020-08-04", "close": 49.13, "volume": 29045836, "month_end": 0 }, { "id": "2020-08-05", "date": "2020-08-05", "close": 48.92, "volume": 29471066, "month_end": 0 }, { "id": "2020-08-06", "date": "2020-08-06", "close": 48.57, "volume": 23795529, "month_end": 0 }, { "id": "2020-08-07", "date": "2020-08-07", "close": 48.03, "volume": 36765228, "month_end": 0 }, { "id": "2020-08-10", "date": "2020-08-10", "close": 49.22, "volume": 37442609, "month_end": 0 }, { "id": "2020-08-11", "date": "2020-08-11", "close": 48.19, "volume": 35348092, "month_end": 0 }, { "id": "2020-08-12", "date": "2020-08-12", "close": 49.19, "volume": 30687169, "month_end": 0 }, { "id": "2020-08-13", "date": "2020-08-13", "close": 48.56, "volume": 24774512, "month_end": 0 }, { "id": "2020-08-14", "date": "2020-08-14", "close": 48.89, "volume": 22321168, "month_end": 0 }, { "id": "2020-08-17", "date": "2020-08-17", "close": 48.93, "volume": 20018273, "month_end": 0 }, { "id": "2020-08-18", "date": "2020-08-18", "close": 48.65, "volume": 19251395, "month_end": 0 }, { "id": "2020-08-19", "date": "2020-08-19", "close": 48.33, "volume": 27774975, "month_end": 0 }, { "id": "2020-08-20", "date": "2020-08-20", "close": 49.17, "volume": 55081342, "month_end": 0 }, { "id": "2020-08-21", "date": "2020-08-21", "close": 49.28, "volume": 34316470, "month_end": 0 }, { "id": "2020-08-24", "date": "2020-08-24", "close": 49.14, "volume": 36295307, "month_end": 0 }, { "id": "2020-08-25", "date": "2020-08-25", "close": 49.43, "volume": 38384329, "month_end": 0 }, { "id": "2020-08-26", "date": "2020-08-26", "close": 49.55, "volume": 28616620, "month_end": 0 }, { "id": "2020-08-27", "date": "2020-08-27", "close": 49.4, "volume": 24420613, "month_end": 0 }, { "id": "2020-08-28", "date": "2020-08-28", "close": 50.43, "volume": 35384684, "month_end": 0 }, { "id": "2020-08-31", "date": "2020-08-31", "close": 50.95, "volume": 46114133, "month_end": 1 }, { "id": "2020-09-01", "date": "2020-09-01", "close": 50.79, "volume": 30522707, "month_end": 0 }, { "id": "2020-09-02", "date": "2020-09-02", "close": 52.25, "volume": 53000730, "month_end": 0 }, { "id": "2020-09-03", "date": "2020-09-03", "close": 50.39, "volume": 47394340, "month_end": 0 }, { "id": "2020-09-04", "date": "2020-09-04", "close": 50.08, "volume": 43318369, "month_end": 0 }, { "id": "2020-09-08", "date": "2020-09-08", "close": 48.91, "volume": 39752694, "month_end": 0 }, { "id": "2020-09-09", "date": "2020-09-09", "close": 49.62, "volume": 33437273, "month_end": 0 }, { "id": "2020-09-10", "date": "2020-09-10", "close": 48.96, "volume": 32649149, "month_end": 0 }, { "id": "2020-09-11", "date": "2020-09-11", "close": 49.28, "volume": 29333570, "month_end": 0 }, { "id": "2020-09-14", "date": "2020-09-14", "close": 49.41, "volume": 27212491, "month_end": 0 }, { "id": "2020-09-15", "date": "2020-09-15", "close": 50.0, "volume": 27598263, "month_end": 0 }, { "id": "2020-09-16", "date": "2020-09-16", "close": 50.37, "volume": 26555283, "month_end": 0 }, { "id": "2020-09-17", "date": "2020-09-17", "close": 50.32, "volume": 26959934, "month_end": 0 }, { "id": "2020-09-18", "date": "2020-09-18", "close": 49.89, "volume": 50123495, "month_end": 0 }, { "id": "2020-09-21", "date": "2020-09-21", "close": 49.72, "volume": 27377117, "month_end": 0 }, { "id": "2020-09-22", "date": "2020-09-22", "close": 49.95, "volume": 22290855, "month_end": 0 }, { "id": "2020-09-23", "date": "2020-09-23", "close": 48.82, "volume": 30078801, "month_end": 0 }, { "id": "2020-09-24", "date": "2020-09-24", "close": 49.16, "volume": 29343397, "month_end": 0 }, { "id": "2020-09-25", "date": "2020-09-25", "close": 49.94, "volume": 26633411, "month_end": 0 }, { "id": "2020-09-28", "date": "2020-09-28", "close": 51.43, "volume": 29652247, "month_end": 0 }, { "id": "2020-09-29", "date": "2020-09-29", "close": 51.19, "volume": 19687447, "month_end": 0 }, { "id": "2020-09-30", "date": "2020-09-30", "close": 51.78, "volume": 27711346, "month_end": 1 }, { "id": "2020-10-01", "date": "2020-10-01", "close": 52.24, "volume": 22127580, "month_end": 0 }, { "id": "2020-10-02", "date": "2020-10-02", "close": 51.01, "volume": 25811766, "month_end": 0 }, { "id": "2020-10-05", "date": "2020-10-05", "close": 51.69, "volume": 20883245, "month_end": 0 }, { "id": "2020-10-06", "date": "2020-10-06", "close": 51.37, "volume": 25642790, "month_end": 0 }, { "id": "2020-10-07", "date": "2020-10-07", "close": 52.67, "volume": 21978673, "month_end": 0 }, { "id": "2020-10-08", "date": "2020-10-08", "close": 53.37, "volume": 22369537, "month_end": 0 }, { "id": "2020-10-09", "date": "2020-10-09", "close": 52.82, "volume": 24343898, "month_end": 0 }, { "id": "2020-10-12", "date": "2020-10-12", "close": 53.88, "volume": 27303474, "month_end": 0 }, { "id": "2020-10-13", "date": "2020-10-13", "close": 53.83, "volume": 20005769, "month_end": 0 }, { "id": "2020-10-14", "date": "2020-10-14", "close": 53.55, "volume": 21885105, "month_end": 0 }, { "id": "2020-10-15", "date": "2020-10-15", "close": 53.85, "volume": 18272865, "month_end": 0 }, { "id": "2020-10-16", "date": "2020-10-16", "close": 54.16, "volume": 23421388, "month_end": 0 }, { "id": "2020-10-19", "date": "2020-10-19", "close": 54.58, "volume": 43537219, "month_end": 0 }, { "id": "2020-10-20", "date": "2020-10-20", "close": 53.43, "volume": 27224899, "month_end": 0 }, { "id": "2020-10-21", "date": "2020-10-21", "close": 53.5, "volume": 21866025, "month_end": 0 }, { "id": "2020-10-22", "date": "2020-10-22", "close": 53.9, "volume": 41522739, "month_end": 0 }, { "id": "2020-10-23", "date": "2020-10-23", "close": 48.2, "volume": 97322490, "month_end": 0 }, { "id": "2020-10-26", "date": "2020-10-26", "close": 46.72, "volume": 54161291, "month_end": 0 }, { "id": "2020-10-27", "date": "2020-10-27", "close": 45.64, "volume": 50130518, "month_end": 0 }, { "id": "2020-10-28", "date": "2020-10-28", "close": 44.25, "volume": 45066011, "month_end": 0 }, { "id": "2020-10-29", "date": "2020-10-29", "close": 44.11, "volume": 36796801, "month_end": 0 }, { "id": "2020-10-30", "date": "2020-10-30", "close": 44.28, "volume": 46794171, "month_end": 1 }, { "id": "2020-11-02", "date": "2020-11-02", "close": 44.46, "volume": 33856742, "month_end": 0 }, { "id": "2020-11-03", "date": "2020-11-03", "close": 44.85, "volume": 33587541, "month_end": 0 }, { "id": "2020-11-04", "date": "2020-11-04", "close": 45.7, "volume": 34748153, "month_end": 0 }, { "id": "2020-11-05", "date": "2020-11-05", "close": 45.68, "volume": 31103209, "month_end": 0 }, { "id": "2020-11-06", "date": "2020-11-06", "close": 45.39, "volume": 36233675, "month_end": 0 }, { "id": "2020-11-09", "date": "2020-11-09", "close": 45.6, "volume": 48481729, "month_end": 0 }, { "id": "2020-11-10", "date": "2020-11-10", "close": 45.44, "volume": 39224462, "month_end": 0 }, { "id": "2020-11-11", "date": "2020-11-11", "close": 46.35, "volume": 31496938, "month_end": 0 }, { "id": "2020-11-12", "date": "2020-11-12", "close": 44.95, "volume": 42909915, "month_end": 0 }, { "id": "2020-11-13", "date": "2020-11-13", "close": 45.46, "volume": 30898107, "month_end": 0 }, { "id": "2020-11-16", "date": "2020-11-16", "close": 46.19, "volume": 36306293, "month_end": 0 }, { "id": "2020-11-17", "date": "2020-11-17", "close": 45.53, "volume": 31072061, "month_end": 0 }, { "id": "2020-11-18", "date": "2020-11-18", "close": 45.06, "volume": 32817918, "month_end": 0 }, { "id": "2020-11-19", "date": "2020-11-19", "close": 45.62, "volume": 29469084, "month_end": 0 }, { "id": "2020-11-20", "date": "2020-11-20", "close": 45.39, "volume": 24199278, "month_end": 0 }, { "id": "2020-11-23", "date": "2020-11-23", "close": 46.06, "volume": 35489638, "month_end": 0 }, { "id": "2020-11-24", "date": "2020-11-24", "close": 47.01, "volume": 33901172, "month_end": 0 }, { "id": "2020-11-25", "date": "2020-11-25", "close": 47.05, "volume": 28126887, "month_end": 0 }, { "id": "2020-11-27", "date": "2020-11-27", "close": 47.45, "volume": 15921420, "month_end": 0 }, { "id": "2020-11-30", "date": "2020-11-30", "close": 48.35, "volume": 46332671, "month_end": 1 }, { "id": "2020-12-01", "date": "2020-12-01", "close": 49.56, "volume": 57778192, "month_end": 0 }, { "id": "2020-12-02", "date": "2020-12-02", "close": 49.9, "volume": 33753518, "month_end": 0 }, { "id": "2020-12-03", "date": "2020-12-03", "close": 50.99, "volume": 50261151, "month_end": 0 }, { "id": "2020-12-04", "date": "2020-12-04", "close": 51.99, "volume": 39767719, "month_end": 0 }, { "id": "2020-12-07", "date": "2020-12-07", "close": 50.2, "volume": 51040300, "month_end": 0 }, { "id": "2020-12-08", "date": "2020-12-08", "close": 50.69, "volume": 28956507, "month_end": 0 }, { "id": "2020-12-09", "date": "2020-12-09", "close": 50.07, "volume": 34068390, "month_end": 0 }, { "id": "2020-12-10", "date": "2020-12-10", "close": 50.26, "volume": 33705981, "month_end": 0 }, { "id": "2020-12-11", "date": "2020-12-11", "close": 49.73, "volume": 29398840, "month_end": 0 }, { "id": "2020-12-14", "date": "2020-12-14", "close": 50.47, "volume": 33436404, "month_end": 0 }, { "id": "2020-12-15", "date": "2020-12-15", "close": 50.67, "volume": 25472993, "month_end": 0 }, { "id": "2020-12-16", "date": "2020-12-16", "close": 51.12, "volume": 28350977, "month_end": 0 }, { "id": "2020-12-17", "date": "2020-12-17", "close": 50.65, "volume": 26399017, "month_end": 0 }, { "id": "2020-12-18", "date": "2020-12-18", "close": 47.46, "volume": 119298410, "month_end": 0 }, { "id": "2020-12-21", "date": "2020-12-21", "close": 46.36, "volume": 53775701, "month_end": 0 }, { "id": "2020-12-22", "date": "2020-12-22", "close": 46.17, "volume": 32188769, "month_end": 0 }, { "id": "2020-12-23", "date": "2020-12-23", "close": 46.57, "volume": 22564228, "month_end": 0 }, { "id": "2020-12-24", "date": "2020-12-24", "close": 47.07, "volume": 11865642, "month_end": 0 }, { "id": "2020-12-28", "date": "2020-12-28", "close": 47.07, "volume": 21269166, "month_end": 0 }, { "id": "2020-12-29", "date": "2020-12-29", "close": 49.39, "volume": 84531388, "month_end": 0 }, { "id": "2020-12-30", "date": "2020-12-30", "close": 48.75, "volume": 37385409, "month_end": 0 }, { "id": "2020-12-31", "date": "2020-12-31", "close": 49.82, "volume": 28576790, "month_end": 1 }, { "id": "2021-01-04", "date": "2021-01-04", "close": 49.67, "volume": 46102459, "month_end": 0 }, { "id": "2021-01-05", "date": "2021-01-05", "close": 50.61, "volume": 24866563, "month_end": 0 }, { "id": "2021-01-06", "date": "2021-01-06", "close": 51.1, "volume": 36809644, "month_end": 0 }, { "id": "2021-01-07", "date": "2021-01-07", "close": 52.19, "volume": 32092336, "month_end": 0 }, { "id": "2021-01-08", "date": "2021-01-08", "close": 51.65, "volume": 34625379, "month_end": 0 }, { "id": "2021-01-11", "date": "2021-01-11", "close": 51.54, "volume": 32933279, "month_end": 0 }, { "id": "2021-01-12", "date": "2021-01-12", "close": 53.24, "volume": 39883888, "month_end": 0 }, { "id": "2021-01-13", "date": "2021-01-13", "close": 56.95, "volume": 124070671, "month_end": 0 }, { "id": "2021-01-14", "date": "2021-01-14", "close": 59.25, "volume": 74680892, "month_end": 0 }, { "id": "2021-01-15", "date": "2021-01-15", "close": 57.58, "volume": 50265363, "month_end": 0 }, { "id": "2021-01-19", "date": "2021-01-19", "close": 57.99, "volume": 35647144, "month_end": 0 }, { "id": "2021-01-20", "date": "2021-01-20", "close": 58.67, "volume": 28701263, "month_end": 0 }, { "id": "2021-01-21", "date": "2021-01-21", "close": 62.46, "volume": 87156464, "month_end": 0 }, { "id": "2021-01-22", "date": "2021-01-22", "close": 56.66, "volume": 85729315, "month_end": 0 }, { "id": "2021-01-25", "date": "2021-01-25", "close": 55.44, "volume": 61968547, "month_end": 0 }, { "id": "2021-01-26", "date": "2021-01-26", "close": 55.21, "volume": 31485880, "month_end": 0 }, { "id": "2021-01-27", "date": "2021-01-27", "close": 53.59, "volume": 49722945, "month_end": 0 }, { "id": "2021-01-28", "date": "2021-01-28", "close": 56.07, "volume": 49202558, "month_end": 0 }, { "id": "2021-01-29", "date": "2021-01-29", "close": 55.51, "volume": 37256225, "month_end": 1 }, { "id": "2021-02-01", "date": "2021-02-01", "close": 56.69, "volume": 26926638, "month_end": 0 }, { "id": "2021-02-02", "date": "2021-02-02", "close": 58.0, "volume": 23580890, "month_end": 0 }, { "id": "2021-02-03", "date": "2021-02-03", "close": 57.68, "volume": 21893188, "month_end": 0 }, { "id": "2021-02-04", "date": "2021-02-04", "close": 58.79, "volume": 29853778, "month_end": 0 }, { "id": "2021-02-05", "date": "2021-02-05", "close": 58.18, "volume": 23432611, "month_end": 0 }, { "id": "2021-02-08", "date": "2021-02-08", "close": 59.16, "volume": 34358295, "month_end": 0 }, { "id": "2021-02-09", "date": "2021-02-09", "close": 58.78, "volume": 28754075, "month_end": 0 }, { "id": "2021-02-10", "date": "2021-02-10", "close": 58.86, "volume": 16325147, "month_end": 0 }, { "id": "2021-02-11", "date": "2021-02-11", "close": 60.66, "volume": 27539121, "month_end": 0 }, { "id": "2021-02-12", "date": "2021-02-12", "close": 61.81, "volume": 26214175, "month_end": 0 }, { "id": "2021-02-16", "date": "2021-02-16", "close": 62.47, "volume": 26326297, "month_end": 0 }, { "id": "2021-02-17", "date": "2021-02-17", "close": 61.85, "volume": 21065334, "month_end": 0 }, { "id": "2021-02-18", "date": "2021-02-18", "close": 61.61, "volume": 17846142, "month_end": 0 }, { "id": "2021-02-19", "date": "2021-02-19", "close": 63.01, "volume": 28290116, "month_end": 0 }, { "id": "2021-02-22", "date": "2021-02-22", "close": 60.71, "volume": 32288182, "month_end": 0 }, { "id": "2021-02-23", "date": "2021-02-23", "close": 61.12, "volume": 27374594, "month_end": 0 }, { "id": "2021-02-24", "date": "2021-02-24", "close": 63.19, "volume": 24669870, "month_end": 0 }, { "id": "2021-02-25", "date": "2021-02-25", "close": 60.4, "volume": 36393952, "month_end": 0 }, { "id": "2021-02-26", "date": "2021-02-26", "close": 60.78, "volume": 38216774, "month_end": 1 }, { "id": "2021-03-01", "date": "2021-03-01", "close": 62.88, "volume": 28503500, "month_end": 0 }, { "id": "2021-03-02", "date": "2021-03-02", "close": 61.24, "volume": 23320016, "month_end": 0 }, { "id": "2021-03-03", "date": "2021-03-03", "close": 59.9, "volume": 28740357, "month_end": 0 }, { "id": "2021-03-04", "date": "2021-03-04", "close": 58.33, "volume": 40210352, "month_end": 0 }, { "id": "2021-03-05", "date": "2021-03-05", "close": 60.74, "volume": 39511670, "month_end": 0 }, { "id": "2021-03-08", "date": "2021-03-08", "close": 59.85, "volume": 33112387, "month_end": 0 }, { "id": "2021-03-09", "date": "2021-03-09", "close": 62.67, "volume": 36387479, "month_end": 0 }, { "id": "2021-03-10", "date": "2021-03-10", "close": 62.25, "volume": 27160323, "month_end": 0 }, { "id": "2021-03-11", "date": "2021-03-11", "close": 63.31, "volume": 30701765, "month_end": 0 }, { "id": "2021-03-12", "date": "2021-03-12", "close": 62.9, "volume": 20172961, "month_end": 0 }, { "id": "2021-03-15", "date": "2021-03-15", "close": 63.79, "volume": 21251484, "month_end": 0 }, { "id": "2021-03-16", "date": "2021-03-16", "close": 64.78, "volume": 30186635, "month_end": 0 }, { "id": "2021-03-17", "date": "2021-03-17", "close": 65.78, "volume": 32394652, "month_end": 0 }, { "id": "2021-03-18", "date": "2021-03-18", "close": 63.73, "volume": 30107865, "month_end": 0 }, { "id": "2021-03-19", "date": "2021-03-19", "close": 63.76, "volume": 54951650, "month_end": 0 }, { "id": "2021-03-22", "date": "2021-03-22", "close": 65.63, "volume": 34380148, "month_end": 0 }, { "id": "2021-03-23", "date": "2021-03-23", "close": 63.48, "volume": 35159952, "month_end": 0 }, { "id": "2021-03-24", "date": "2021-03-24", "close": 62.04, "volume": 74584670, "month_end": 0 }, { "id": "2021-03-25", "date": "2021-03-25", "close": 62.02, "volume": 35401428, "month_end": 0 }, { "id": "2021-03-26", "date": "2021-03-26", "close": 64.87, "volume": 34705755, "month_end": 0 }, { "id": "2021-03-29", "date": "2021-03-29", "close": 64.5, "volume": 26161610, "month_end": 0 }, { "id": "2021-03-30", "date": "2021-03-30", "close": 63.77, "volume": 20709487, "month_end": 0 }, { "id": "2021-03-31", "date": "2021-03-31", "close": 64.0, "volume": 33013231, "month_end": 1 }, { "id": "2021-04-01", "date": "2021-04-01", "close": 64.55, "volume": 31416250, "month_end": 0 }, { "id": "2021-04-05", "date": "2021-04-05", "close": 66.54, "volume": 27947521, "month_end": 0 }, { "id": "2021-04-06", "date": "2021-04-06", "close": 65.56, "volume": 28771404, "month_end": 0 }, { "id": "2021-04-07", "date": "2021-04-07", "close": 66.25, "volume": 17793257, "month_end": 0 }, { "id": "2021-04-08", "date": "2021-04-08", "close": 67.05, "volume": 22224223, "month_end": 0 }, { "id": "2021-04-09", "date": "2021-04-09", "close": 68.26, "volume": 27177096, "month_end": 0 }, { "id": "2021-04-12", "date": "2021-04-12", "close": 65.41, "volume": 51266884, "month_end": 0 }, { "id": "2021-04-13", "date": "2021-04-13", "close": 65.22, "volume": 26821990, "month_end": 0 }, { "id": "2021-04-14", "date": "2021-04-14", "close": 64.19, "volume": 25768415, "month_end": 0 }, { "id": "2021-04-15", "date": "2021-04-15", "close": 65.02, "volume": 24927676, "month_end": 0 }, { "id": "2021-04-16", "date": "2021-04-16", "close": 64.75, "volume": 24625458, "month_end": 0 }, { "id": "2021-04-19", "date": "2021-04-19", "close": 63.63, "volume": 23997675, "month_end": 0 }, { "id": "2021-04-20", "date": "2021-04-20", "close": 62.7, "volume": 19872123, "month_end": 0 }, { "id": "2021-04-21", "date": "2021-04-21", "close": 63.7, "volume": 24364209, "month_end": 0 }, { "id": "2021-04-22", "date": "2021-04-22", "close": 62.57, "volume": 38257616, "month_end": 0 }, { "id": "2021-04-23", "date": "2021-04-23", "close": 59.24, "volume": 77519832, "month_end": 0 }, { "id": "2021-04-26", "date": "2021-04-26", "close": 58.76, "volume": 39645910, "month_end": 0 }, { "id": "2021-04-27", "date": "2021-04-27", "close": 57.97, "volume": 38167700, "month_end": 0 }, { "id": "2021-04-28", "date": "2021-04-28", "close": 57.62, "volume": 30387352, "month_end": 0 }, { "id": "2021-04-29", "date": "2021-04-29", "close": 58.28, "volume": 23290618, "month_end": 0 }, { "id": "2021-04-30", "date": "2021-04-30", "close": 57.53, "volume": 30731840, "month_end": 1 }, { "id": "2021-05-03", "date": "2021-05-03", "close": 57.26, "volume": 22281701, "month_end": 0 }, { "id": "2021-05-04", "date": "2021-05-04", "close": 56.9, "volume": 35323622, "month_end": 0 }, { "id": "2021-05-05", "date": "2021-05-05", "close": 56.85, "volume": 21001931, "month_end": 0 }, { "id": "2021-05-06", "date": "2021-05-06", "close": 57.19, "volume": 25529252, "month_end": 0 }, { "id": "2021-05-07", "date": "2021-05-07", "close": 57.67, "volume": 19959041, "month_end": 0 }, { "id": "2021-05-10", "date": "2021-05-10", "close": 55.97, "volume": 35046472, "month_end": 0 }, { "id": "2021-05-11", "date": "2021-05-11", "close": 55.04, "volume": 35968053, "month_end": 0 }, { "id": "2021-05-12", "date": "2021-05-12", "close": 53.62, "volume": 30232253, "month_end": 0 }, { "id": "2021-05-13", "date": "2021-05-13", "close": 54.01, "volume": 29192470, "month_end": 0 }, { "id": "2021-05-14", "date": "2021-05-14", "close": 55.35, "volume": 28158312, "month_end": 0 }, { "id": "2021-05-17", "date": "2021-05-17", "close": 55.33, "volume": 20010191, "month_end": 0 }, { "id": "2021-05-18", "date": "2021-05-18", "close": 54.84, "volume": 18703385, "month_end": 0 }, { "id": "2021-05-19", "date": "2021-05-19", "close": 55.36, "volume": 23769652, "month_end": 0 }, { "id": "2021-05-20", "date": "2021-05-20", "close": 55.95, "volume": 23145167, "month_end": 0 }, { "id": "2021-05-21", "date": "2021-05-21", "close": 56.08, "volume": 17723087, "month_end": 0 }, { "id": "2021-05-24", "date": "2021-05-24", "close": 56.96, "volume": 19164350, "month_end": 0 }, { "id": "2021-05-25", "date": "2021-05-25", "close": 56.87, "volume": 22309872, "month_end": 0 }, { "id": "2021-05-26", "date": "2021-05-26", "close": 56.92, "volume": 15173599, "month_end": 0 }, { "id": "2021-05-27", "date": "2021-05-27", "close": 57.73, "volume": 32387637, "month_end": 0 }, { "id": "2021-05-28", "date": "2021-05-28", "close": 57.12, "volume": 20309599, "month_end": 1 }, { "id": "2021-06-01", "date": "2021-06-01", "close": 56.89, "volume": 20326366, "month_end": 0 }, { "id": "2021-06-02", "date": "2021-06-02", "close": 57.48, "volume": 18483588, "month_end": 0 }, { "id": "2021-06-03", "date": "2021-06-03", "close": 56.24, "volume": 21831303, "month_end": 0 }, { "id": "2021-06-04", "date": "2021-06-04", "close": 57.37, "volume": 21493760, "month_end": 0 }, { "id": "2021-06-07", "date": "2021-06-07", "close": 57.09, "volume": 17364399, "month_end": 0 }, { "id": "2021-06-08", "date": "2021-06-08", "close": 57.0, "volume": 33254482, "month_end": 0 }, { "id": "2021-06-09", "date": "2021-06-09", "close": 57.0, "volume": 13904793, "month_end": 0 }, { "id": "2021-06-10", "date": "2021-06-10", "close": 57.38, "volume": 26738082, "month_end": 0 }, { "id": "2021-06-11", "date": "2021-06-11", "close": 57.85, "volume": 18119736, "month_end": 0 }, { "id": "2021-06-14", "date": "2021-06-14", "close": 58.19, "volume": 21784523, "month_end": 0 }, { "id": "2021-06-15", "date": "2021-06-15", "close": 57.99, "volume": 20806538, "month_end": 0 }, { "id": "2021-06-16", "date": "2021-06-16", "close": 57.22, "volume": 21879679, "month_end": 0 }, { "id": "2021-06-17", "date": "2021-06-17", "close": 57.18, "volume": 21498755, "month_end": 0 }, { "id": "2021-06-18", "date": "2021-06-18", "close": 55.67, "volume": 55118305, "month_end": 0 }, { "id": "2021-06-21", "date": "2021-06-21", "close": 55.87, "volume": 19254640, "month_end": 0 }, { "id": "2021-06-22", "date": "2021-06-22", "close": 55.87, "volume": 18682808, "month_end": 0 }, { "id": "2021-06-23", "date": "2021-06-23", "close": 55.26, "volume": 20287879, "month_end": 0 }, { "id": "2021-06-24", "date": "2021-06-24", "close": 56.07, "volume": 21209732, "month_end": 0 }, { "id": "2021-06-25", "date": "2021-06-25", "close": 55.91, "volume": 21101239, "month_end": 0 }, { "id": "2021-06-28", "date": "2021-06-28", "close": 57.48, "volume": 22480879, "month_end": 0 }, { "id": "2021-06-29", "date": "2021-06-29", "close": 56.75, "volume": 26359992, "month_end": 0 }, { "id": "2021-06-30", "date": "2021-06-30", "close": 56.14, "volume": 29891584, "month_end": 1 }, { "id": "2021-07-01", "date": "2021-07-01", "close": 56.01, "volume": 24871591, "month_end": 0 }, { "id": "2021-07-02", "date": "2021-07-02", "close": 56.76, "volume": 17223577, "month_end": 0 }, { "id": "2021-07-06", "date": "2021-07-06", "close": 56.09, "volume": 26186595, "month_end": 0 }, { "id": "2021-07-07", "date": "2021-07-07", "close": 55.96, "volume": 14857388, "month_end": 0 }, { "id": "2021-07-08", "date": "2021-07-08", "close": 55.39, "volume": 19161963, "month_end": 0 }, { "id": "2021-07-09", "date": "2021-07-09", "close": 55.99, "volume": 18708003, "month_end": 0 }, { "id": "2021-07-12", "date": "2021-07-12", "close": 56.73, "volume": 15392759, "month_end": 0 }, { "id": "2021-07-13", "date": "2021-07-13", "close": 56.87, "volume": 15715983, "month_end": 0 }, { "id": "2021-07-14", "date": "2021-07-14", "close": 56.52, "volume": 16263611, "month_end": 0 }, { "id": "2021-07-15", "date": "2021-07-15", "close": 55.81, "volume": 18917047, "month_end": 0 }, { "id": "2021-07-16", "date": "2021-07-16", "close": 54.97, "volume": 25263792, "month_end": 0 }, { "id": "2021-07-19", "date": "2021-07-19", "close": 54.64, "volume": 27007665, "month_end": 0 }, { "id": "2021-07-20", "date": "2021-07-20", "close": 55.24, "volume": 19866965, "month_end": 0 }, { "id": "2021-07-21", "date": "2021-07-21", "close": 56.23, "volume": 18497169, "month_end": 0 }, { "id": "2021-07-22", "date": "2021-07-22", "close": 55.96, "volume": 36690982, "month_end": 0 }, { "id": "2021-07-23", "date": "2021-07-23", "close": 53.0, "volume": 67742254, "month_end": 0 }, { "id": "2021-07-26", "date": "2021-07-26", "close": 54.31, "volume": 32881174, "month_end": 0 }, { "id": "2021-07-27", "date": "2021-07-27", "close": 53.18, "volume": 39878025, "month_end": 0 }, { "id": "2021-07-28", "date": "2021-07-28", "close": 53.07, "volume": 28478845, "month_end": 0 }, { "id": "2021-07-29", "date": "2021-07-29", "close": 53.7, "volume": 16886626, "month_end": 0 }, { "id": "2021-07-30", "date": "2021-07-30", "close": 53.72, "volume": 16465689, "month_end": 1 }, { "id": "2021-08-02", "date": "2021-08-02", "close": 53.68, "volume": 18098082, "month_end": 0 }, { "id": "2021-08-03", "date": "2021-08-03", "close": 54.06, "volume": 16375928, "month_end": 0 }, { "id": "2021-08-04", "date": "2021-08-04", "close": 53.9, "volume": 17612708, "month_end": 0 }, { "id": "2021-08-05", "date": "2021-08-05", "close": 53.89, "volume": 15310009, "month_end": 0 }, { "id": "2021-08-06", "date": "2021-08-06", "close": 53.92, "volume": 19256023, "month_end": 0 }, { "id": "2021-08-09", "date": "2021-08-09", "close": 54.05, "volume": 14670135, "month_end": 0 }, { "id": "2021-08-10", "date": "2021-08-10", "close": 53.94, "volume": 16215714, "month_end": 0 }, { "id": "2021-08-11", "date": "2021-08-11", "close": 54.14, "volume": 18590798, "month_end": 0 }, { "id": "2021-08-12", "date": "2021-08-12", "close": 53.54, "volume": 15073693, "month_end": 0 }, { "id": "2021-08-13", "date": "2021-08-13", "close": 53.49, "volume": 15281066, "month_end": 0 }, { "id": "2021-08-16", "date": "2021-08-16", "close": 53.47, "volume": 17692907, "month_end": 0 }, { "id": "2021-08-17", "date": "2021-08-17", "close": 52.69, "volume": 22014903, "month_end": 0 }, { "id": "2021-08-18", "date": "2021-08-18", "close": 52.19, "volume": 15061736, "month_end": 0 }, { "id": "2021-08-19", "date": "2021-08-19", "close": 52.44, "volume": 22999394, "month_end": 0 }, { "id": "2021-08-20", "date": "2021-08-20", "close": 52.01, "volume": 25728334, "month_end": 0 }, { "id": "2021-08-23", "date": "2021-08-23", "close": 53.23, "volume": 23976255, "month_end": 0 }, { "id": "2021-08-24", "date": "2021-08-24", "close": 53.81, "volume": 20348797, "month_end": 0 }, { "id": "2021-08-25", "date": "2021-08-25", "close": 53.81, "volume": 15048388, "month_end": 0 }, { "id": "2021-08-26", "date": "2021-08-26", "close": 53.13, "volume": 19569984, "month_end": 0 }, { "id": "2021-08-27", "date": "2021-08-27", "close": 53.89, "volume": 16524991, "month_end": 0 }, { "id": "2021-08-30", "date": "2021-08-30", "close": 53.94, "volume": 14581326, "month_end": 0 }, { "id": "2021-08-31", "date": "2021-08-31", "close": 54.06, "volume": 22350100, "month_end": 1 }, { "id": "2021-09-01", "date": "2021-09-01", "close": 53.67, "volume": 18615029, "month_end": 0 }, { "id": "2021-09-02", "date": "2021-09-02", "close": 53.73, "volume": 15880063, "month_end": 0 }, { "id": "2021-09-03", "date": "2021-09-03", "close": 53.51, "volume": 13472750, "month_end": 0 }, { "id": "2021-09-07", "date": "2021-09-07", "close": 53.65, "volume": 13914972, "month_end": 0 }, { "id": "2021-09-08", "date": "2021-09-08", "close": 53.57, "volume": 18235078, "month_end": 0 }, { "id": "2021-09-09", "date": "2021-09-09", "close": 53.4, "volume": 13495797, "month_end": 0 }, { "id": "2021-09-10", "date": "2021-09-10", "close": 53.84, "volume": 20324696, "month_end": 0 }, { "id": "2021-09-13", "date": "2021-09-13", "close": 54.99, "volume": 22639242, "month_end": 0 }, { "id": "2021-09-14", "date": "2021-09-14", "close": 54.52, "volume": 22072717, "month_end": 0 }, { "id": "2021-09-15", "date": "2021-09-15", "close": 55.12, "volume": 18796181, "month_end": 0 }, { "id": "2021-09-16", "date": "2021-09-16", "close": 54.83, "volume": 19863089, "month_end": 0 }, { "id": "2021-09-17", "date": "2021-09-17", "close": 54.26, "volume": 35359233, "month_end": 0 }, { "id": "2021-09-20", "date": "2021-09-20", "close": 52.98, "volume": 35051904, "month_end": 0 }, { "id": "2021-09-21", "date": "2021-09-21", "close": 52.87, "volume": 17968925, "month_end": 0 }, { "id": "2021-09-22", "date": "2021-09-22", "close": 53.5, "volume": 18594117, "month_end": 0 }, { "id": "2021-09-23", "date": "2021-09-23", "close": 54.03, "volume": 16474334, "month_end": 0 }, { "id": "2021-09-24", "date": "2021-09-24", "close": 54.22, "volume": 12976200, "month_end": 0 }, { "id": "2021-09-27", "date": "2021-09-27", "close": 54.66, "volume": 13899911, "month_end": 0 }, { "id": "2021-09-28", "date": "2021-09-28", "close": 54.0, "volume": 24691319, "month_end": 0 }, { "id": "2021-09-29", "date": "2021-09-29", "close": 53.49, "volume": 20514308, "month_end": 0 }, { "id": "2021-09-30", "date": "2021-09-30", "close": 53.28, "volume": 20534072, "month_end": 1 }, { "id": "2021-10-01", "date": "2021-10-01", "close": 53.86, "volume": 19895101, "month_end": 0 }, { "id": "2021-10-04", "date": "2021-10-04", "close": 53.47, "volume": 27353323, "month_end": 0 }, { "id": "2021-10-05", "date": "2021-10-05", "close": 53.95, "volume": 18129360, "month_end": 0 }, { "id": "2021-10-06", "date": "2021-10-06", "close": 53.98, "volume": 20059578, "month_end": 0 }, { "id": "2021-10-07", "date": "2021-10-07", "close": 54.18, "volume": 20704443, "month_end": 0 }, { "id": "2021-10-08", "date": "2021-10-08", "close": 53.81, "volume": 16068031, "month_end": 0 }, { "id": "2021-10-11", "date": "2021-10-11", "close": 53.44, "volume": 14398758, "month_end": 0 }, { "id": "2021-10-12", "date": "2021-10-12", "close": 52.17, "volume": 32784309, "month_end": 0 }, { "id": "2021-10-13", "date": "2021-10-13", "close": 52.26, "volume": 18533956, "month_end": 0 }, { "id": "2021-10-14", "date": "2021-10-14", "close": 53.9, "volume": 26586650, "month_end": 0 }, { "id": "2021-10-15", "date": "2021-10-15", "close": 54.46, "volume": 25231140, "month_end": 0 }, { "id": "2021-10-18", "date": "2021-10-18", "close": 54.47, "volume": 22407571, "month_end": 0 }, { "id": "2021-10-19", "date": "2021-10-19", "close": 55.21, "volume": 18392879, "month_end": 0 }, { "id": "2021-10-20", "date": "2021-10-20", "close": 55.37, "volume": 16850266, "month_end": 0 }, { "id": "2021-10-21", "date": "2021-10-21", "close": 56.0, "volume": 38390855, "month_end": 0 }, { "id": "2021-10-22", "date": "2021-10-22", "close": 49.46, "volume": 109971887, "month_end": 0 }, { "id": "2021-10-25", "date": "2021-10-25", "close": 49.41, "volume": 43178773, "month_end": 0 }, { "id": "2021-10-26", "date": "2021-10-26", "close": 48.28, "volume": 68405390, "month_end": 0 }, { "id": "2021-10-27", "date": "2021-10-27", "close": 47.89, "volume": 41081464, "month_end": 0 }, { "id": "2021-10-28", "date": "2021-10-28", "close": 48.08, "volume": 31317178, "month_end": 0 }, { "id": "2021-10-29", "date": "2021-10-29", "close": 49.0, "volume": 42300965, "month_end": 1 }, { "id": "2021-11-01", "date": "2021-11-01", "close": 49.55, "volume": 28013741, "month_end": 0 }, { "id": "2021-11-02", "date": "2021-11-02", "close": 49.86, "volume": 27193263, "month_end": 0 }, { "id": "2021-11-03", "date": "2021-11-03", "close": 50.39, "volume": 23962115, "month_end": 0 }, { "id": "2021-11-04", "date": "2021-11-04", "close": 50.31, "volume": 24805961, "month_end": 0 }, { "id": "2021-11-05", "date": "2021-11-05", "close": 50.92, "volume": 36816156, "month_end": 0 }, { "id": "2021-11-08", "date": "2021-11-08", "close": 51.55, "volume": 31647844, "month_end": 0 }, { "id": "2021-11-09", "date": "2021-11-09", "close": 51.2, "volume": 22508422, "month_end": 0 }, { "id": "2021-11-10", "date": "2021-11-10", "close": 50.76, "volume": 25040734, "month_end": 0 }, { "id": "2021-11-11", "date": "2021-11-11", "close": 50.53, "volume": 25419988, "month_end": 0 }, { "id": "2021-11-12", "date": "2021-11-12", "close": 50.31, "volume": 23884837, "month_end": 0 }, { "id": "2021-11-15", "date": "2021-11-15", "close": 50.32, "volume": 24695780, "month_end": 0 }, { "id": "2021-11-16", "date": "2021-11-16", "close": 50.61, "volume": 30927765, "month_end": 0 }, { "id": "2021-11-17", "date": "2021-11-17", "close": 50.23, "volume": 23546918, "month_end": 0 }, { "id": "2021-11-18", "date": "2021-11-18", "close": 49.68, "volume": 30667661, "month_end": 0 }, { "id": "2021-11-19", "date": "2021-11-19", "close": 49.52, "volume": 27607603, "month_end": 0 }, { "id": "2021-11-22", "date": "2021-11-22", "close": 49.83, "volume": 33389634, "month_end": 0 }, { "id": "2021-11-23", "date": "2021-11-23", "close": 49.1, "volume": 44713339, "month_end": 0 }, { "id": "2021-11-24", "date": "2021-11-24", "close": 49.76, "volume": 26035780, "month_end": 0 }, { "id": "2021-11-26", "date": "2021-11-26", "close": 48.78, "volume": 25268977, "month_end": 0 }, { "id": "2021-11-29", "date": "2021-11-29", "close": 50.0, "volume": 31478896, "month_end": 0 }, { "id": "2021-11-30", "date": "2021-11-30", "close": 49.2, "volume": 49460840, "month_end": 1 }, { "id": "2021-12-01", "date": "2021-12-01", "close": 48.6, "volume": 35133403, "month_end": 0 }, { "id": "2021-12-02", "date": "2021-12-02", "close": 49.5, "volume": 37240777, "month_end": 0 }, { "id": "2021-12-03", "date": "2021-12-03", "close": 49.25, "volume": 32224930, "month_end": 0 }, { "id": "2021-12-06", "date": "2021-12-06", "close": 50.99, "volume": 40335981, "month_end": 0 }, { "id": "2021-12-07", "date": "2021-12-07", "close": 52.57, "volume": 91731468, "month_end": 0 }, { "id": "2021-12-08", "date": "2021-12-08", "close": 51.75, "volume": 37143437, "month_end": 0 }, { "id": "2021-12-09", "date": "2021-12-09", "close": 50.48, "volume": 31694241, "month_end": 0 }, { "id": "2021-12-10", "date": "2021-12-10", "close": 50.59, "volume": 23783632, "month_end": 0 }, { "id": "2021-12-13", "date": "2021-12-13", "close": 50.0, "volume": 35726895, "month_end": 0 }, { "id": "2021-12-14", "date": "2021-12-14", "close": 49.7, "volume": 34120382, "month_end": 0 }, { "id": "2021-12-15", "date": "2021-12-15", "close": 50.67, "volume": 32590323, "month_end": 0 }, { "id": "2021-12-16", "date": "2021-12-16", "close": 50.83, "volume": 33132254, "month_end": 0 }, { "id": "2021-12-17", "date": "2021-12-17", "close": 50.62, "volume": 50190417, "month_end": 0 }, { "id": "2021-12-20", "date": "2021-12-20", "close": 49.6, "volume": 30140276, "month_end": 0 }, { "id": "2021-12-21", "date": "2021-12-21", "close": 50.77, "volume": 31956292, "month_end": 0 }, { "id": "2021-12-22", "date": "2021-12-22", "close": 50.97, "volume": 23307948, "month_end": 0 }, { "id": "2021-12-23", "date": "2021-12-23", "close": 51.31, "volume": 25198249, "month_end": 0 }, { "id": "2021-12-27", "date": "2021-12-27", "close": 51.94, "volume": 20990716, "month_end": 0 }, { "id": "2021-12-28", "date": "2021-12-28", "close": 51.76, "volume": 19290438, "month_end": 0 }, { "id": "2021-12-29", "date": "2021-12-29", "close": 51.83, "volume": 14174781, "month_end": 0 }, { "id": "2021-12-30", "date": "2021-12-30", "close": 51.74, "volume": 18359360, "month_end": 0 }, { "id": "2021-12-31", "date": "2021-12-31", "close": 51.5, "volume": 16318965, "month_end": 1 }, { "id": "2022-01-03", "date": "2022-01-03", "close": 53.21, "volume": 33892932, "month_end": 0 }, { "id": "2022-01-04", "date": "2022-01-04", "close": 53.14, "volume": 45681384, "month_end": 0 }, { "id": "2022-01-05", "date": "2022-01-05", "close": 53.87, "volume": 59109324, "month_end": 0 }, { "id": "2022-01-06", "date": "2022-01-06", "close": 54.01, "volume": 35757881, "month_end": 0 }, { "id": "2022-01-07", "date": "2022-01-07", "close": 53.44, "volume": 30717218, "month_end": 0 }, { "id": "2022-01-10", "date": "2022-01-10", "close": 55.21, "volume": 49260830, "month_end": 0 }, { "id": "2022-01-11", "date": "2022-01-11", "close": 55.91, "volume": 39795188, "month_end": 0 }, { "id": "2022-01-12", "date": "2022-01-12", "close": 55.74, "volume": 29136787, "month_end": 0 }, { "id": "2022-01-13", "date": "2022-01-13", "close": 54.94, "volume": 29605351, "month_end": 0 }, { "id": "2022-01-14", "date": "2022-01-14", "close": 55.7, "volume": 30151532, "month_end": 0 }, { "id": "2022-01-18", "date": "2022-01-18", "close": 54.76, "volume": 35332588, "month_end": 0 }, { "id": "2022-01-19", "date": "2022-01-19", "close": 53.62, "volume": 30595113, "month_end": 0 }, { "id": "2022-01-20", "date": "2022-01-20", "close": 52.04, "volume": 28582607, "month_end": 0 }, { "id": "2022-01-21", "date": "2022-01-21", "close": 52.04, "volume": 46372373, "month_end": 0 }, { "id": "2022-01-24", "date": "2022-01-24", "close": 51.94, "volume": 64273633, "month_end": 0 }, { "id": "2022-01-25", "date": "2022-01-25", "close": 51.0, "volume": 44095360, "month_end": 0 }, { "id": "2022-01-26", "date": "2022-01-26", "close": 51.69, "volume": 54895393, "month_end": 0 }, { "id": "2022-01-27", "date": "2022-01-27", "close": 48.05, "volume": 89642770, "month_end": 0 }, { "id": "2022-01-28", "date": "2022-01-28", "close": 47.73, "volume": 61945408, "month_end": 0 }, { "id": "2022-01-31", "date": "2022-01-31", "close": 48.82, "volume": 51828446, "month_end": 1 }, { "id": "2022-02-01", "date": "2022-02-01", "close": 48.95, "volume": 35386062, "month_end": 0 }, { "id": "2022-02-02", "date": "2022-02-02", "close": 49.51, "volume": 37962659, "month_end": 0 }, { "id": "2022-02-03", "date": "2022-02-03", "close": 48.28, "volume": 42145836, "month_end": 0 }, { "id": "2022-02-04", "date": "2022-02-04", "close": 48.01, "volume": 32431494, "month_end": 0 }, { "id": "2022-02-07", "date": "2022-02-07", "close": 48.18, "volume": 27558469, "month_end": 0 }, { "id": "2022-02-08", "date": "2022-02-08", "close": 48.81, "volume": 28051185, "month_end": 0 }, { "id": "2022-02-09", "date": "2022-02-09", "close": 49.91, "volume": 35217300, "month_end": 0 }, { "id": "2022-02-10", "date": "2022-02-10", "close": 48.86, "volume": 32762682, "month_end": 0 }, { "id": "2022-02-11", "date": "2022-02-11", "close": 47.63, "volume": 37208227, "month_end": 0 }, { "id": "2022-02-14", "date": "2022-02-14", "close": 47.58, "volume": 28456926, "month_end": 0 }, { "id": "2022-02-15", "date": "2022-02-15", "close": 48.44, "volume": 35857524, "month_end": 0 }, { "id": "2022-02-16", "date": "2022-02-16", "close": 48.23, "volume": 26022941, "month_end": 0 }, { "id": "2022-02-17", "date": "2022-02-17", "close": 47.57, "volume": 32030624, "month_end": 0 }, { "id": "2022-02-18", "date": "2022-02-18", "close": 45.04, "volume": 76520104, "month_end": 0 }, { "id": "2022-02-22", "date": "2022-02-22", "close": 44.69, "volume": 57093316, "month_end": 0 }, { "id": "2022-02-23", "date": "2022-02-23", "close": 44.65, "volume": 38176736, "month_end": 0 }, { "id": "2022-02-24", "date": "2022-02-24", "close": 46.72, "volume": 72740052, "month_end": 0 }, { "id": "2022-02-25", "date": "2022-02-25", "close": 47.71, "volume": 39266331, "month_end": 0 }, { "id": "2022-02-28", "date": "2022-02-28", "close": 47.7, "volume": 41946114, "month_end": 1 }, { "id": "2022-03-01", "date": "2022-03-01", "close": 46.82, "volume": 53852979, "month_end": 0 }, { "id": "2022-03-02", "date": "2022-03-02", "close": 48.87, "volume": 46936509, "month_end": 0 }, { "id": "2022-03-03", "date": "2022-03-03", "close": 47.93, "volume": 36389883, "month_end": 0 }, { "id": "2022-03-04", "date": "2022-03-04", "close": 48.07, "volume": 38324991, "month_end": 0 }, { "id": "2022-03-07", "date": "2022-03-07", "close": 47.68, "volume": 43813747, "month_end": 0 }, { "id": "2022-03-08", "date": "2022-03-08", "close": 47.5, "volume": 44813947, "month_end": 0 }, { "id": "2022-03-09", "date": "2022-03-09", "close": 47.63, "volume": 36076458, "month_end": 0 }, { "id": "2022-03-10", "date": "2022-03-10", "close": 46.66, "volume": 36455953, "month_end": 0 }, { "id": "2022-03-11", "date": "2022-03-11", "close": 45.83, "volume": 27082085, "month_end": 0 }, { "id": "2022-03-14", "date": "2022-03-14", "close": 44.4, "volume": 35993898, "month_end": 0 }, { "id": "2022-03-15", "date": "2022-03-15", "close": 44.81, "volume": 34448890, "month_end": 0 }, { "id": "2022-03-16", "date": "2022-03-16", "close": 46.63, "volume": 38885498, "month_end": 0 }, { "id": "2022-03-17", "date": "2022-03-17", "close": 47.14, "volume": 28554988, "month_end": 0 }, { "id": "2022-03-18", "date": "2022-03-18", "close": 47.45, "volume": 46237117, "month_end": 0 }, { "id": "2022-03-21", "date": "2022-03-21", "close": 47.39, "volume": 32910943, "month_end": 0 }, { "id": "2022-03-22", "date": "2022-03-22", "close": 48.39, "volume": 27923323, "month_end": 0 }, { "id": "2022-03-23", "date": "2022-03-23", "close": 48.27, "volume": 37126378, "month_end": 0 }, { "id": "2022-03-24", "date": "2022-03-24", "close": 51.62, "volume": 51677908, "month_end": 0 }, { "id": "2022-03-25", "date": "2022-03-25", "close": 51.83, "volume": 33249492, "month_end": 0 }, { "id": "2022-03-28", "date": "2022-03-28", "close": 51.51, "volume": 22932366, "month_end": 0 }, { "id": "2022-03-29", "date": "2022-03-29", "close": 52.25, "volume": 27303707, "month_end": 0 }, { "id": "2022-03-30", "date": "2022-03-30", "close": 51.43, "volume": 24623262, "month_end": 0 }, { "id": "2022-03-31", "date": "2022-03-31", "close": 49.56, "volume": 43698250, "month_end": 1 }, { "id": "2022-04-01", "date": "2022-04-01", "close": 48.11, "volume": 46598563, "month_end": 0 }, { "id": "2022-04-04", "date": "2022-04-04", "close": 49.2, "volume": 23811324, "month_end": 0 }, { "id": "2022-04-05", "date": "2022-04-05", "close": 48.13, "volume": 25779171, "month_end": 0 }, { "id": "2022-04-06", "date": "2022-04-06", "close": 47.54, "volume": 31518748, "month_end": 0 }, { "id": "2022-04-07", "date": "2022-04-07", "close": 47.56, "volume": 24116972, "month_end": 0 }, { "id": "2022-04-08", "date": "2022-04-08", "close": 47.02, "volume": 22167256, "month_end": 0 }, { "id": "2022-04-11", "date": "2022-04-11", "close": 46.57, "volume": 30352478, "month_end": 0 }, { "id": "2022-04-12", "date": "2022-04-12", "close": 46.5, "volume": 29861379, "month_end": 0 }, { "id": "2022-04-13", "date": "2022-04-13", "close": 47.01, "volume": 22171270, "month_end": 0 }, { "id": "2022-04-14", "date": "2022-04-14", "close": 45.67, "volume": 36181843, "month_end": 0 }, { "id": "2022-04-18", "date": "2022-04-18", "close": 46.64, "volume": 25593058, "month_end": 0 }, { "id": "2022-04-19", "date": "2022-04-19", "close": 47.93, "volume": 31483102, "month_end": 0 }, { "id": "2022-04-20", "date": "2022-04-20", "close": 48.11, "volume": 22787142, "month_end": 0 }, { "id": "2022-04-21", "date": "2022-04-21", "close": 47.5, "volume": 27316886, "month_end": 0 }, { "id": "2022-04-22", "date": "2022-04-22", "close": 46.54, "volume": 28219860, "month_end": 0 }, { "id": "2022-04-25", "date": "2022-04-25", "close": 47.06, "volume": 35999251, "month_end": 0 }, { "id": "2022-04-26", "date": "2022-04-26", "close": 45.52, "volume": 35356573, "month_end": 0 }, { "id": "2022-04-27", "date": "2022-04-27", "close": 45.22, "volume": 28320904, "month_end": 0 }, { "id": "2022-04-28", "date": "2022-04-28", "close": 46.84, "volume": 41097044, "month_end": 0 }, { "id": "2022-04-29", "date": "2022-04-29", "close": 43.59, "volume": 70765887, "month_end": 1 }, { "id": "2022-05-02", "date": "2022-05-02", "close": 44.96, "volume": 45446472, "month_end": 0 }, { "id": "2022-05-03", "date": "2022-05-03", "close": 45.06, "volume": 40158387, "month_end": 0 }, { "id": "2022-05-04", "date": "2022-05-04", "close": 46.54, "volume": 44625615, "month_end": 0 }, { "id": "2022-05-05", "date": "2022-05-05", "close": 44.6, "volume": 52996677, "month_end": 0 }, { "id": "2022-05-06", "date": "2022-05-06", "close": 44.3, "volume": 40916578, "month_end": 0 }, { "id": "2022-05-09", "date": "2022-05-09", "close": 43.07, "volume": 44925770, "month_end": 0 }, { "id": "2022-05-10", "date": "2022-05-10", "close": 44.01, "volume": 42770024, "month_end": 0 }, { "id": "2022-05-11", "date": "2022-05-11", "close": 42.83, "volume": 40351666, "month_end": 0 }, { "id": "2022-05-12", "date": "2022-05-12", "close": 42.84, "volume": 42329642, "month_end": 0 }, { "id": "2022-05-13", "date": "2022-05-13", "close": 43.6, "volume": 32034142, "month_end": 0 }, { "id": "2022-05-16", "date": "2022-05-16", "close": 43.08, "volume": 25071905, "month_end": 0 }, { "id": "2022-05-17", "date": "2022-05-17", "close": 44.4, "volume": 28596629, "month_end": 0 }, { "id": "2022-05-18", "date": "2022-05-18", "close": 42.35, "volume": 35218393, "month_end": 0 }, { "id": "2022-05-19", "date": "2022-05-19", "close": 42.01, "volume": 29181007, "month_end": 0 }, { "id": "2022-05-20", "date": "2022-05-20", "close": 41.65, "volume": 44802286, "month_end": 0 }, { "id": "2022-05-23", "date": "2022-05-23", "close": 42.0, "volume": 27199487, "month_end": 0 }, { "id": "2022-05-24", "date": "2022-05-24", "close": 41.67, "volume": 29837489, "month_end": 0 }, { "id": "2022-05-25", "date": "2022-05-25", "close": 42.2, "volume": 26283081, "month_end": 0 }, { "id": "2022-05-26", "date": "2022-05-26", "close": 43.48, "volume": 28826682, "month_end": 0 }, { "id": "2022-05-27", "date": "2022-05-27", "close": 44.55, "volume": 30553321, "month_end": 0 }, { "id": "2022-05-31", "date": "2022-05-31", "close": 44.42, "volume": 41111478, "month_end": 1 }, { "id": "2022-06-01", "date": "2022-06-01", "close": 44.11, "volume": 29885543, "month_end": 0 }, { "id": "2022-06-02", "date": "2022-06-02", "close": 44.84, "volume": 28727637, "month_end": 0 }, { "id": "2022-06-03", "date": "2022-06-03", "close": 43.39, "volume": 33174656, "month_end": 0 }, { "id": "2022-06-06", "date": "2022-06-06", "close": 43.34, "volume": 25437061, "month_end": 0 }, { "id": "2022-06-07", "date": "2022-06-07", "close": 43.53, "volume": 25168689, "month_end": 0 }, { "id": "2022-06-08", "date": "2022-06-08", "close": 41.23, "volume": 59649874, "month_end": 0 }, { "id": "2022-06-09", "date": "2022-06-09", "close": 40.01, "volume": 39047182, "month_end": 0 }, { "id": "2022-06-10", "date": "2022-06-10", "close": 39.18, "volume": 43084434, "month_end": 0 }, { "id": "2022-06-13", "date": "2022-06-13", "close": 37.77, "volume": 50335922, "month_end": 0 }, { "id": "2022-06-14", "date": "2022-06-14", "close": 37.93, "volume": 31351683, "month_end": 0 }, { "id": "2022-06-15", "date": "2022-06-15", "close": 38.65, "volume": 37652256, "month_end": 0 }, { "id": "2022-06-16", "date": "2022-06-16", "close": 37.34, "volume": 45576545, "month_end": 0 }, { "id": "2022-06-17", "date": "2022-06-17", "close": 36.97, "volume": 71393194, "month_end": 0 }, { "id": "2022-06-21", "date": "2022-06-21", "close": 37.73, "volume": 34004880, "month_end": 0 }, { "id": "2022-06-22", "date": "2022-06-22", "close": 37.38, "volume": 32591524, "month_end": 0 }, { "id": "2022-06-23", "date": "2022-06-23", "close": 37.41, "volume": 30162971, "month_end": 0 }, { "id": "2022-06-24", "date": "2022-06-24", "close": 38.61, "volume": 38159913, "month_end": 0 }, { "id": "2022-06-27", "date": "2022-06-27", "close": 38.63, "volume": 29585325, "month_end": 0 }, { "id": "2022-06-28", "date": "2022-06-28", "close": 37.78, "volume": 37842731, "month_end": 0 }, { "id": "2022-06-29", "date": "2022-06-29", "close": 37.29, "volume": 25437197, "month_end": 0 }, { "id": "2022-06-30", "date": "2022-06-30", "close": 37.41, "volume": 35141045, "month_end": 1 }, { "id": "2022-07-01", "date": "2022-07-01", "close": 36.34, "volume": 40596289, "month_end": 0 }, { "id": "2022-07-05", "date": "2022-07-05", "close": 36.69, "volume": 33225868, "month_end": 0 }, { "id": "2022-07-06", "date": "2022-07-06", "close": 36.99, "volume": 26258324, "month_end": 0 }, { "id": "2022-07-07", "date": "2022-07-07", "close": 38.14, "volume": 33165410, "month_end": 0 }, { "id": "2022-07-08", "date": "2022-07-08", "close": 37.99, "volume": 22566348, "month_end": 0 }, { "id": "2022-07-11", "date": "2022-07-11", "close": 37.2, "volume": 25946879, "month_end": 0 }, { "id": "2022-07-12", "date": "2022-07-12", "close": 37.21, "volume": 30546281, "month_end": 0 }, { "id": "2022-07-13", "date": "2022-07-13", "close": 37.21, "volume": 27059156, "month_end": 0 }, { "id": "2022-07-14", "date": "2022-07-14", "close": 37.71, "volume": 36690674, "month_end": 0 }, { "id": "2022-07-15", "date": "2022-07-15", "close": 38.62, "volume": 32892293, "month_end": 0 }, { "id": "2022-07-18", "date": "2022-07-18", "close": 38.71, "volume": 30814369, "month_end": 0 }, { "id": "2022-07-19", "date": "2022-07-19", "close": 40.22, "volume": 53095319, "month_end": 0 }, { "id": "2022-07-20", "date": "2022-07-20", "close": 40.56, "volume": 36387873, "month_end": 0 }, { "id": "2022-07-21", "date": "2022-07-21", "close": 40.61, "volume": 29661198, "month_end": 0 }, { "id": "2022-07-22", "date": "2022-07-22", "close": 39.2, "volume": 41349965, "month_end": 0 }, { "id": "2022-07-25", "date": "2022-07-25", "close": 39.16, "volume": 32263404, "month_end": 0 }, { "id": "2022-07-26", "date": "2022-07-26", "close": 38.96, "volume": 35925485, "month_end": 0 }, { "id": "2022-07-27", "date": "2022-07-27", "close": 40.18, "volume": 42571580, "month_end": 0 }, { "id": "2022-07-28", "date": "2022-07-28", "close": 39.71, "volume": 56662303, "month_end": 0 }, { "id": "2022-07-29", "date": "2022-07-29", "close": 36.31, "volume": 125292383, "month_end": 1 }, { "id": "2022-08-01", "date": "2022-08-01", "close": 36.96, "volume": 52513446, "month_end": 0 }, { "id": "2022-08-02", "date": "2022-08-02", "close": 36.01, "volume": 53929371, "month_end": 0 }, { "id": "2022-08-03", "date": "2022-08-03", "close": 36.52, "volume": 59513858, "month_end": 0 }, { "id": "2022-08-04", "date": "2022-08-04", "close": 35.66, "volume": 54046258, "month_end": 0 }, { "id": "2022-08-05", "date": "2022-08-05", "close": 35.39, "volume": 40205089, "month_end": 0 }, { "id": "2022-08-08", "date": "2022-08-08", "close": 35.38, "volume": 41601566, "month_end": 0 }, { "id": "2022-08-09", "date": "2022-08-09", "close": 34.52, "volume": 48202280, "month_end": 0 }, { "id": "2022-08-10", "date": "2022-08-10", "close": 35.37, "volume": 42243304, "month_end": 0 }, { "id": "2022-08-11", "date": "2022-08-11", "close": 35.59, "volume": 35569724, "month_end": 0 }, { "id": "2022-08-12", "date": "2022-08-12", "close": 36.11, "volume": 37675228, "month_end": 0 }, { "id": "2022-08-15", "date": "2022-08-15", "close": 36.34, "volume": 25400551, "month_end": 0 }, { "id": "2022-08-16", "date": "2022-08-16", "close": 36.19, "volume": 25000240, "month_end": 0 }, { "id": "2022-08-17", "date": "2022-08-17", "close": 35.78, "volume": 29176062, "month_end": 0 }, { "id": "2022-08-18", "date": "2022-08-18", "close": 36.2, "volume": 24598225, "month_end": 0 }, { "id": "2022-08-19", "date": "2022-08-19", "close": 35.38, "volume": 31425530, "month_end": 0 }, { "id": "2022-08-22", "date": "2022-08-22", "close": 33.84, "volume": 51006127, "month_end": 0 }, { "id": "2022-08-23", "date": "2022-08-23", "close": 33.95, "volume": 30687098, "month_end": 0 }, { "id": "2022-08-24", "date": "2022-08-24", "close": 33.86, "volume": 25105652, "month_end": 0 }, { "id": "2022-08-25", "date": "2022-08-25", "close": 34.89, "volume": 29799148, "month_end": 0 }, { "id": "2022-08-26", "date": "2022-08-26", "close": 33.36, "volume": 44851477, "month_end": 0 }, { "id": "2022-08-29", "date": "2022-08-29", "close": 32.94, "volume": 32976762, "month_end": 0 }, { "id": "2022-08-30", "date": "2022-08-30", "close": 32.26, "volume": 40182452, "month_end": 0 }, { "id": "2022-08-31", "date": "2022-08-31", "close": 31.92, "volume": 44074488, "month_end": 1 }, { "id": "2022-09-01", "date": "2022-09-01", "close": 31.76, "volume": 36440681, "month_end": 0 }, { "id": "2022-09-02", "date": "2022-09-02", "close": 31.22, "volume": 34893283, "month_end": 0 }, { "id": "2022-09-06", "date": "2022-09-06", "close": 30.36, "volume": 46989603, "month_end": 0 }, { "id": "2022-09-07", "date": "2022-09-07", "close": 30.65, "volume": 37329544, "month_end": 0 }, { "id": "2022-09-08", "date": "2022-09-08", "close": 30.75, "volume": 37359472, "month_end": 0 }, { "id": "2022-09-09", "date": "2022-09-09", "close": 31.46, "volume": 34081212, "month_end": 0 }, { "id": "2022-09-12", "date": "2022-09-12", "close": 31.56, "volume": 38305494, "month_end": 0 }, { "id": "2022-09-13", "date": "2022-09-13", "close": 29.29, "volume": 71417851, "month_end": 0 }, { "id": "2022-09-14", "date": "2022-09-14", "close": 29.18, "volume": 40767169, "month_end": 0 }, { "id": "2022-09-15", "date": "2022-09-15", "close": 28.84, "volume": 39919105, "month_end": 0 }, { "id": "2022-09-16", "date": "2022-09-16", "close": 29.24, "volume": 72747992, "month_end": 0 }, { "id": "2022-09-19", "date": "2022-09-19", "close": 29.44, "volume": 33151882, "month_end": 0 }, { "id": "2022-09-20", "date": "2022-09-20", "close": 28.96, "volume": 31129028, "month_end": 0 }, { "id": "2022-09-21", "date": "2022-09-21", "close": 28.47, "volume": 39977313, "month_end": 0 }, { "id": "2022-09-22", "date": "2022-09-22", "close": 28.07, "volume": 36092669, "month_end": 0 }, { "id": "2022-09-23", "date": "2022-09-23", "close": 27.52, "volume": 43491060, "month_end": 0 }, { "id": "2022-09-26", "date": "2022-09-26", "close": 26.97, "volume": 44786413, "month_end": 0 }, { "id": "2022-09-27", "date": "2022-09-27", "close": 26.89, "volume": 44121431, "month_end": 0 }, { "id": "2022-09-28", "date": "2022-09-28", "close": 27.13, "volume": 40433354, "month_end": 0 }, { "id": "2022-09-29", "date": "2022-09-29", "close": 26.38, "volume": 41831294, "month_end": 0 }, { "id": "2022-09-30", "date": "2022-09-30", "close": 25.77, "volume": 43820964, "month_end": 1 }, { "id": "2022-10-03", "date": "2022-10-03", "close": 26.97, "volume": 44096180, "month_end": 0 }, { "id": "2022-10-04", "date": "2022-10-04", "close": 27.7, "volume": 42427480, "month_end": 0 }, { "id": "2022-10-05", "date": "2022-10-05", "close": 27.64, "volume": 30119962, "month_end": 0 }, { "id": "2022-10-06", "date": "2022-10-06", "close": 27.18, "volume": 33985131, "month_end": 0 }, { "id": "2022-10-07", "date": "2022-10-07", "close": 25.72, "volume": 57215513, "month_end": 0 }, { "id": "2022-10-10", "date": "2022-10-10", "close": 25.2, "volume": 43409338, "month_end": 0 }, { "id": "2022-10-11", "date": "2022-10-11", "close": 25.04, "volume": 48134930, "month_end": 0 }, { "id": "2022-10-12", "date": "2022-10-12", "close": 25.33, "volume": 39634056, "month_end": 0 }, { "id": "2022-10-13", "date": "2022-10-13", "close": 26.42, "volume": 62447044, "month_end": 0 }, { "id": "2022-10-14", "date": "2022-10-14", "close": 25.91, "volume": 48185367, "month_end": 0 }, { "id": "2022-10-17", "date": "2022-10-17", "close": 26.42, "volume": 39416474, "month_end": 0 }, { "id": "2022-10-18", "date": "2022-10-18", "close": 25.87, "volume": 51126851, "month_end": 0 }, { "id": "2022-10-19", "date": "2022-10-19", "close": 26.0, "volume": 33882274, "month_end": 0 }, { "id": "2022-10-20", "date": "2022-10-20", "close": 26.08, "volume": 33247689, "month_end": 0 }, { "id": "2022-10-21", "date": "2022-10-21", "close": 26.97, "volume": 53058711, "month_end": 0 }, { "id": "2022-10-24", "date": "2022-10-24", "close": 27.18, "volume": 43831588, "month_end": 0 }, { "id": "2022-10-25", "date": "2022-10-25", "close": 27.41, "volume": 32205300, "month_end": 0 }, { "id": "2022-10-26", "date": "2022-10-26", "close": 27.21, "volume": 37153931, "month_end": 0 }, { "id": "2022-10-27", "date": "2022-10-27", "close": 26.27, "volume": 56305125, "month_end": 0 }, { "id": "2022-10-28", "date": "2022-10-28", "close": 29.07, "volume": 91695696, "month_end": 0 }, { "id": "2022-10-31", "date": "2022-10-31", "close": 28.43, "volume": 59507744, "month_end": 1 }, { "id": "2022-11-01", "date": "2022-11-01", "close": 28.3, "volume": 44418730, "month_end": 0 }, { "id": "2022-11-02", "date": "2022-11-02", "close": 27.42, "volume": 51956099, "month_end": 0 }, { "id": "2022-11-03", "date": "2022-11-03", "close": 27.39, "volume": 39678189, "month_end": 0 }, { "id": "2022-11-04", "date": "2022-11-04", "close": 28.2, "volume": 43051927, "month_end": 0 }, { "id": "2022-11-07", "date": "2022-11-07", "close": 28.41, "volume": 34389783, "month_end": 0 }, { "id": "2022-11-08", "date": "2022-11-08", "close": 28.48, "volume": 36257963, "month_end": 0 }, { "id": "2022-11-09", "date": "2022-11-09", "close": 27.52, "volume": 30544782, "month_end": 0 }, { "id": "2022-11-10", "date": "2022-11-10", "close": 29.76, "volume": 62943924, "month_end": 0 }, { "id": "2022-11-11", "date": "2022-11-11", "close": 30.43, "volume": 49826517, "month_end": 0 }, { "id": "2022-11-14", "date": "2022-11-14", "close": 30.35, "volume": 39395339, "month_end": 0 }, { "id": "2022-11-15", "date": "2022-11-15", "close": 30.71, "volume": 40933223, "month_end": 0 }, { "id": "2022-11-16", "date": "2022-11-16", "close": 29.53, "volume": 35582751, "month_end": 0 }, { "id": "2022-11-17", "date": "2022-11-17", "close": 29.89, "volume": 31992738, "month_end": 0 }, { "id": "2022-11-18", "date": "2022-11-18", "close": 29.87, "volume": 27122210, "month_end": 0 }, { "id": "2022-11-21", "date": "2022-11-21", "close": 28.94, "volume": 36086768, "month_end": 0 }, { "id": "2022-11-22", "date": "2022-11-22", "close": 29.82, "volume": 25584062, "month_end": 0 }, { "id": "2022-11-23", "date": "2022-11-23", "close": 29.67, "volume": 23143868, "month_end": 0 }, { "id": "2022-11-25", "date": "2022-11-25", "close": 29.34, "volume": 11314878, "month_end": 0 }, { "id": "2022-11-28", "date": "2022-11-28", "close": 28.73, "volume": 28282116, "month_end": 0 }, { "id": "2022-11-29", "date": "2022-11-29", "close": 28.9, "volume": 24361493, "month_end": 0 }, { "id": "2022-11-30", "date": "2022-11-30", "close": 30.07, "volume": 72072532, "month_end": 1 }, { "id": "2022-12-01", "date": "2022-12-01", "close": 29.83, "volume": 38896309, "month_end": 0 }, { "id": "2022-12-02", "date": "2022-12-02", "close": 29.41, "volume": 31545955, "month_end": 0 }, { "id": "2022-12-05", "date": "2022-12-05", "close": 29.17, "volume": 34040384, "month_end": 0 }, { "id": "2022-12-06", "date": "2022-12-06", "close": 28.6, "volume": 27701186, "month_end": 0 }, { "id": "2022-12-07", "date": "2022-12-07", "close": 28.33, "volume": 28239933, "month_end": 0 }, { "id": "2022-12-08", "date": "2022-12-08", "close": 28.44, "volume": 28486091, "month_end": 0 }, { "id": "2022-12-09", "date": "2022-12-09", "close": 28.24, "volume": 25641349, "month_end": 0 }, { "id": "2022-12-12", "date": "2022-12-12", "close": 28.69, "volume": 35117866, "month_end": 0 }, { "id": "2022-12-13", "date": "2022-12-13", "close": 28.73, "volume": 58546839, "month_end": 0 }, { "id": "2022-12-14", "date": "2022-12-14", "close": 28.26, "volume": 37141077, "month_end": 0 }, { "id": "2022-12-15", "date": "2022-12-15", "close": 27.15, "volume": 45682654, "month_end": 0 }, { "id": "2022-12-16", "date": "2022-12-16", "close": 26.92, "volume": 81104229, "month_end": 0 }, { "id": "2022-12-19", "date": "2022-12-19", "close": 26.79, "volume": 37662461, "month_end": 0 }, { "id": "2022-12-20", "date": "2022-12-20", "close": 26.44, "volume": 31863274, "month_end": 0 }, { "id": "2022-12-21", "date": "2022-12-21", "close": 26.83, "volume": 28100906, "month_end": 0 }, { "id": "2022-12-22", "date": "2022-12-22", "close": 25.97, "volume": 47478307, "month_end": 0 }, { "id": "2022-12-23", "date": "2022-12-23", "close": 26.09, "volume": 23600916, "month_end": 0 }, { "id": "2022-12-27", "date": "2022-12-27", "close": 25.94, "volume": 29548058, "month_end": 0 }, { "id": "2022-12-28", "date": "2022-12-28", "close": 25.54, "volume": 26176917, "month_end": 0 }, { "id": "2022-12-29", "date": "2022-12-29", "close": 26.21, "volume": 30944829, "month_end": 0 }, { "id": "2022-12-30", "date": "2022-12-30", "close": 26.43, "volume": 31030094, "month_end": 1 }, { "id": "2023-01-03", "date": "2023-01-03", "close": 26.73, "volume": 31307955, "month_end": 0 }, { "id": "2023-01-04", "date": "2023-01-04", "close": 27.68, "volume": 37665199, "month_end": 0 }, { "id": "2023-01-05", "date": "2023-01-05", "close": 27.56, "volume": 33552552, "month_end": 0 }, { "id": "2023-01-06", "date": "2023-01-06", "close": 28.73, "volume": 31788634, "month_end": 0 }, { "id": "2023-01-09", "date": "2023-01-09", "close": 29.31, "volume": 37493157, "month_end": 0 }, { "id": "2023-01-10", "date": "2023-01-10", "close": 29.44, "volume": 23008080, "month_end": 0 }, { "id": "2023-01-11", "date": "2023-01-11", "close": 29.85, "volume": 30375377, "month_end": 0 }, { "id": "2023-01-12", "date": "2023-01-12", "close": 30.29, "volume": 28963879, "month_end": 0 }, { "id": "2023-01-13", "date": "2023-01-13", "close": 30.11, "volume": 31361937, "month_end": 0 }, { "id": "2023-01-17", "date": "2023-01-17", "close": 29.6, "volume": 34759080, "month_end": 0 }, { "id": "2023-01-18", "date": "2023-01-18", "close": 28.81, "volume": 44199580, "month_end": 0 }, { "id": "2023-01-19", "date": "2023-01-19", "close": 28.42, "volume": 36886615, "month_end": 0 }, { "id": "2023-01-20", "date": "2023-01-20", "close": 29.22, "volume": 35158497, "month_end": 0 }, { "id": "2023-01-23", "date": "2023-01-23", "close": 30.27, "volume": 38795838, "month_end": 0 }, { "id": "2023-01-24", "date": "2023-01-24", "close": 29.92, "volume": 24855130, "month_end": 0 }, { "id": "2023-01-25", "date": "2023-01-25", "close": 29.7, "volume": 28268023, "month_end": 0 }, { "id": "2023-01-26", "date": "2023-01-26", "close": 30.09, "volume": 56088080, "month_end": 0 }, { "id": "2023-01-27", "date": "2023-01-27", "close": 28.16, "volume": 148548189, "month_end": 0 }, { "id": "2023-01-30", "date": "2023-01-30", "close": 27.95, "volume": 55145771, "month_end": 0 }, { "id": "2023-01-31", "date": "2023-01-31", "close": 28.26, "volume": 52621578, "month_end": 1 }, { "id": "2023-02-01", "date": "2023-02-01", "close": 29.07, "volume": 63330567, "month_end": 0 }, { "id": "2023-02-02", "date": "2023-02-02", "close": 30.19, "volume": 62230659, "month_end": 0 }, { "id": "2023-02-03", "date": "2023-02-03", "close": 30.32, "volume": 57603100, "month_end": 0 }, { "id": "2023-02-06", "date": "2023-02-06", "close": 28.69, "volume": 48726359, "month_end": 0 }, { "id": "2023-02-07", "date": "2023-02-07", "close": 29.05, "volume": 50780776, "month_end": 0 }, { "id": "2023-02-08", "date": "2023-02-08", "close": 28.24, "volume": 36479123, "month_end": 0 }, { "id": "2023-02-09", "date": "2023-02-09", "close": 27.73, "volume": 43906378, "month_end": 0 }, { "id": "2023-02-10", "date": "2023-02-10", "close": 27.8, "volume": 31232544, "month_end": 0 }, { "id": "2023-02-13", "date": "2023-02-13", "close": 28.55, "volume": 32347470, "month_end": 0 }, { "id": "2023-02-14", "date": "2023-02-14", "close": 28.64, "volume": 27928929, "month_end": 0 }, { "id": "2023-02-15", "date": "2023-02-15", "close": 28.85, "volume": 23387676, "month_end": 0 }, { "id": "2023-02-16", "date": "2023-02-16", "close": 28.2, "volume": 28972476, "month_end": 0 }, { "id": "2023-02-17", "date": "2023-02-17", "close": 27.61, "volume": 32086218, "month_end": 0 }, { "id": "2023-02-21", "date": "2023-02-21", "close": 26.06, "volume": 63668362, "month_end": 0 }, { "id": "2023-02-22", "date": "2023-02-22", "close": 25.47, "volume": 89195317, "month_end": 0 }, { "id": "2023-02-23", "date": "2023-02-23", "close": 25.61, "volume": 56473237, "month_end": 0 }, { "id": "2023-02-24", "date": "2023-02-24", "close": 25.14, "volume": 44089879, "month_end": 0 }, { "id": "2023-02-27", "date": "2023-02-27", "close": 24.9, "volume": 37656956, "month_end": 0 }, { "id": "2023-02-28", "date": "2023-02-28", "close": 24.93, "volume": 50255301, "month_end": 1 }, { "id": "2023-03-01", "date": "2023-03-01", "close": 25.33, "volume": 47823397, "month_end": 0 }, { "id": "2023-03-02", "date": "2023-03-02", "close": 26.2, "volume": 48381068, "month_end": 0 }, { "id": "2023-03-03", "date": "2023-03-03", "close": 26.4, "volume": 36744858, "month_end": 0 }, { "id": "2023-03-06", "date": "2023-03-06", "close": 25.99, "volume": 37879835, "month_end": 0 }, { "id": "2023-03-07", "date": "2023-03-07", "close": 25.53, "volume": 43164607, "month_end": 0 }, { "id": "2023-03-08", "date": "2023-03-08", "close": 25.98, "volume": 36071934, "month_end": 0 }, { "id": "2023-03-09", "date": "2023-03-09", "close": 26.44, "volume": 54886084, "month_end": 0 }, { "id": "2023-03-10", "date": "2023-03-10", "close": 27.22, "volume": 65187031, "month_end": 0 }, { "id": "2023-03-13", "date": "2023-03-13", "close": 26.95, "volume": 50976996, "month_end": 0 }, { "id": "2023-03-14", "date": "2023-03-14", "close": 28.01, "volume": 47689837, "month_end": 0 }, { "id": "2023-03-15", "date": "2023-03-15", "close": 28.41, "volume": 49322838, "month_end": 0 }, { "id": "2023-03-16", "date": "2023-03-16", "close": 30.18, "volume": 75804234, "month_end": 0 }, { "id": "2023-03-17", "date": "2023-03-17", "close": 29.81, "volume": 80628498, "month_end": 0 }, { "id": "2023-03-20", "date": "2023-03-20", "close": 29.16, "volume": 38780054, "month_end": 0 }, { "id": "2023-03-21", "date": "2023-03-21", "close": 28.46, "volume": 55650832, "month_end": 0 }, { "id": "2023-03-22", "date": "2023-03-22", "close": 28.13, "volume": 37415539, "month_end": 0 }, { "id": "2023-03-23", "date": "2023-03-23", "close": 29.03, "volume": 43785479, "month_end": 0 }, { "id": "2023-03-24", "date": "2023-03-24", "close": 29.36, "volume": 55931606, "month_end": 0 }, { "id": "2023-03-27", "date": "2023-03-27", "close": 29.18, "volume": 34758156, "month_end": 0 }, { "id": "2023-03-28", "date": "2023-03-28", "close": 29.29, "volume": 37407874, "month_end": 0 }, { "id": "2023-03-29", "date": "2023-03-29", "close": 31.52, "volume": 85556189, "month_end": 0 }, { "id": "2023-03-30", "date": "2023-03-30", "close": 32.09, "volume": 70077598, "month_end": 0 }, { "id": "2023-03-31", "date": "2023-03-31", "close": 32.67, "volume": 59764991, "month_end": 1 }, { "id": "2023-04-03", "date": "2023-04-03", "close": 32.89, "volume": 57038344, "month_end": 0 }, { "id": "2023-04-04", "date": "2023-04-04", "close": 33.1, "volume": 55714058, "month_end": 0 }, { "id": "2023-04-05", "date": "2023-04-05", "close": 32.83, "volume": 39615735, "month_end": 0 }, { "id": "2023-04-06", "date": "2023-04-06", "close": 32.81, "volume": 28551916, "month_end": 0 }, { "id": "2023-04-10", "date": "2023-04-10", "close": 32.52, "volume": 30534439, "month_end": 0 }, { "id": "2023-04-11", "date": "2023-04-11", "close": 32.35, "volume": 27059106, "month_end": 0 }, { "id": "2023-04-12", "date": "2023-04-12", "close": 32.02, "volume": 37070786, "month_end": 0 }, { "id": "2023-04-13", "date": "2023-04-13", "close": 32.13, "volume": 29722344, "month_end": 0 }, { "id": "2023-04-14", "date": "2023-04-14", "close": 31.89, "volume": 24623633, "month_end": 0 }, { "id": "2023-04-17", "date": "2023-04-17", "close": 32.14, "volume": 29601148, "month_end": 0 }, { "id": "2023-04-18", "date": "2023-04-18", "close": 31.83, "volume": 26041380, "month_end": 0 }, { "id": "2023-04-19", "date": "2023-04-19", "close": 31.15, "volume": 25746574, "month_end": 0 }, { "id": "2023-04-20", "date": "2023-04-20", "close": 30.86, "volume": 30255069, "month_end": 0 }, { "id": "2023-04-21", "date": "2023-04-21", "close": 30.3, "volume": 28655762, "month_end": 0 }, { "id": "2023-04-24", "date": "2023-04-24", "close": 29.66, "volume": 38732452, "month_end": 0 }, { "id": "2023-04-25", "date": "2023-04-25", "close": 28.88, "volume": 38289873, "month_end": 0 }, { "id": "2023-04-26", "date": "2023-04-26", "close": 29.05, "volume": 41218805, "month_end": 0 }, { "id": "2023-04-27", "date": "2023-04-27", "close": 29.86, "volume": 60186244, "month_end": 0 }, { "id": "2023-04-28", "date": "2023-04-28", "close": 31.06, "volume": 80252444, "month_end": 1 }, { "id": "2023-05-01", "date": "2023-05-01", "close": 30.3, "volume": 36918529, "month_end": 0 }, { "id": "2023-05-02", "date": "2023-05-02", "close": 29.77, "volume": 33463356, "month_end": 0 }, { "id": "2023-05-03", "date": "2023-05-03", "close": 30.65, "volume": 45554489, "month_end": 0 }, { "id": "2023-05-04", "date": "2023-05-04", "close": 31.24, "volume": 46104019, "month_end": 0 }, { "id": "2023-05-05", "date": "2023-05-05", "close": 30.99, "volume": 35024562, "month_end": 0 }, { "id": "2023-05-08", "date": "2023-05-08", "close": 30.77, "volume": 30882801, "month_end": 0 }, { "id": "2023-05-09", "date": "2023-05-09", "close": 30.1, "volume": 30706515, "month_end": 0 }, { "id": "2023-05-10", "date": "2023-05-10", "close": 29.97, "volume": 40526521, "month_end": 0 }, { "id": "2023-05-11", "date": "2023-05-11", "close": 28.86, "volume": 47144359, "month_end": 0 }, { "id": "2023-05-12", "date": "2023-05-12", "close": 28.95, "volume": 24153820, "month_end": 0 }, { "id": "2023-05-15", "date": "2023-05-15", "close": 29.8, "volume": 28717475, "month_end": 0 }, { "id": "2023-05-16", "date": "2023-05-16", "close": 29.22, "volume": 22812040, "month_end": 0 }, { "id": "2023-05-17", "date": "2023-05-17", "close": 28.87, "volume": 41667261, "month_end": 0 }, { "id": "2023-05-18", "date": "2023-05-18", "close": 29.68, "volume": 36529193, "month_end": 0 }, { "id": "2023-05-19", "date": "2023-05-19", "close": 29.93, "volume": 40682998, "month_end": 0 }, { "id": "2023-05-22", "date": "2023-05-22", "close": 30.28, "volume": 28693438, "month_end": 0 }, { "id": "2023-05-23", "date": "2023-05-23", "close": 29.51, "volume": 29400851, "month_end": 0 }, { "id": "2023-05-24", "date": "2023-05-24", "close": 29.0, "volume": 28045840, "month_end": 0 }, { "id": "2023-05-25", "date": "2023-05-25", "close": 27.4, "volume": 78009435, "month_end": 0 }, { "id": "2023-05-26", "date": "2023-05-26", "close": 29.0, "volume": 71910621, "month_end": 0 }, { "id": "2023-05-30", "date": "2023-05-30", "close": 29.99, "volume": 54874794, "month_end": 0 }, { "id": "2023-05-31", "date": "2023-05-31", "close": 31.44, "volume": 136243756, "month_end": 1 }, { "id": "2023-06-01", "date": "2023-06-01", "close": 31.13, "volume": 52667368, "month_end": 0 }, { "id": "2023-06-02", "date": "2023-06-02", "close": 31.31, "volume": 36520957, "month_end": 0 }, { "id": "2023-06-05", "date": "2023-06-05", "close": 29.86, "volume": 48244128, "month_end": 0 }, { "id": "2023-06-06", "date": "2023-06-06", "close": 30.96, "volume": 42295293, "month_end": 0 }, { "id": "2023-06-07", "date": "2023-06-07", "close": 31.28, "volume": 39097992, "month_end": 0 }, { "id": "2023-06-08", "date": "2023-06-08", "close": 31.82, "volume": 35198952, "month_end": 0 }, { "id": "2023-06-09", "date": "2023-06-09", "close": 31.34, "volume": 40227073, "month_end": 0 }, { "id": "2023-06-12", "date": "2023-06-12", "close": 33.07, "volume": 59926114, "month_end": 0 }, { "id": "2023-06-13", "date": "2023-06-13", "close": 33.91, "volume": 51990041, "month_end": 0 }, { "id": "2023-06-14", "date": "2023-06-14", "close": 35.58, "volume": 74404291, "month_end": 0 }, { "id": "2023-06-15", "date": "2023-06-15", "close": 35.82, "volume": 67676296, "month_end": 0 }, { "id": "2023-06-16", "date": "2023-06-16", "close": 36.37, "volume": 110240279, "month_end": 0 }, { "id": "2023-06-20", "date": "2023-06-20", "close": 35.0, "volume": 65970238, "month_end": 0 }, { "id": "2023-06-21", "date": "2023-06-21", "close": 32.9, "volume": 70973521, "month_end": 0 }, { "id": "2023-06-22", "date": "2023-06-22", "close": 32.71, "volume": 45740308, "month_end": 0 }, { "id": "2023-06-23", "date": "2023-06-23", "close": 33.0, "volume": 46327140, "month_end": 0 }, { "id": "2023-06-26", "date": "2023-06-26", "close": 33.34, "volume": 38952369, "month_end": 0 }, { "id": "2023-06-27", "date": "2023-06-27", "close": 34.1, "volume": 33038923, "month_end": 0 }, { "id": "2023-06-28", "date": "2023-06-28", "close": 33.57, "volume": 33906877, "month_end": 0 }, { "id": "2023-06-29", "date": "2023-06-29", "close": 32.91, "volume": 38312970, "month_end": 0 }, { "id": "2023-06-30", "date": "2023-06-30", "close": 33.44, "volume": 33811252, "month_end": 1 }, { "id": "2023-07-03", "date": "2023-07-03", "close": 33.62, "volume": 15752979, "month_end": 0 }, { "id": "2023-07-05", "date": "2023-07-05", "close": 32.51, "volume": 37664722, "month_end": 0 }, { "id": "2023-07-06", "date": "2023-07-06", "close": 31.97, "volume": 41711442, "month_end": 0 }, { "id": "2023-07-07", "date": "2023-07-07", "close": 31.85, "volume": 28356250, "month_end": 0 }, { "id": "2023-07-10", "date": "2023-07-10", "close": 32.74, "volume": 36305658, "month_end": 0 }, { "id": "2023-07-11", "date": "2023-07-11", "close": 33.3, "volume": 28148832, "month_end": 0 }, { "id": "2023-07-12", "date": "2023-07-12", "close": 33.98, "volume": 37762215, "month_end": 0 }, { "id": "2023-07-13", "date": "2023-07-13", "close": 33.87, "volume": 32745752, "month_end": 0 }, { "id": "2023-07-14", "date": "2023-07-14", "close": 33.15, "volume": 30438659, "month_end": 0 }, { "id": "2023-07-17", "date": "2023-07-17", "close": 34.37, "volume": 34111173, "month_end": 0 }, { "id": "2023-07-18", "date": "2023-07-18", "close": 34.5, "volume": 29679514, "month_end": 0 }, { "id": "2023-07-19", "date": "2023-07-19", "close": 34.46, "volume": 26486676, "month_end": 0 }, { "id": "2023-07-20", "date": "2023-07-20", "close": 33.37, "volume": 37877996, "month_end": 0 }, { "id": "2023-07-21", "date": "2023-07-21", "close": 34.02, "volume": 79736956, "month_end": 0 }, { "id": "2023-07-24", "date": "2023-07-24", "close": 33.63, "volume": 25283783, "month_end": 0 }, { "id": "2023-07-25", "date": "2023-07-25", "close": 34.1, "volume": 31771091, "month_end": 0 }, { "id": "2023-07-26", "date": "2023-07-26", "close": 34.36, "volume": 32643239, "month_end": 0 }, { "id": "2023-07-27", "date": "2023-07-27", "close": 34.55, "volume": 58890821, "month_end": 0 }, { "id": "2023-07-28", "date": "2023-07-28", "close": 36.83, "volume": 90863013, "month_end": 0 }, { "id": "2023-07-31", "date": "2023-07-31", "close": 35.77, "volume": 55630700, "month_end": 1 }, { "id": "2023-08-01", "date": "2023-08-01", "close": 35.8, "volume": 24743393, "month_end": 0 }, { "id": "2023-08-02", "date": "2023-08-02", "close": 34.39, "volume": 39051971, "month_end": 0 }, { "id": "2023-08-03", "date": "2023-08-03", "close": 34.87, "volume": 24864381, "month_end": 0 }, { "id": "2023-08-04", "date": "2023-08-04", "close": 35.14, "volume": 26674897, "month_end": 0 }, { "id": "2023-08-07", "date": "2023-08-07", "close": 35.23, "volume": 22486870, "month_end": 0 }, { "id": "2023-08-08", "date": "2023-08-08", "close": 35.02, "volume": 34753598, "month_end": 0 }, { "id": "2023-08-09", "date": "2023-08-09", "close": 34.28, "volume": 28720157, "month_end": 0 }, { "id": "2023-08-10", "date": "2023-08-10", "close": 34.68, "volume": 30957295, "month_end": 0 }, { "id": "2023-08-11", "date": "2023-08-11", "close": 34.89, "volume": 28783730, "month_end": 0 }, { "id": "2023-08-14", "date": "2023-08-14", "close": 35.68, "volume": 36896056, "month_end": 0 }, { "id": "2023-08-15", "date": "2023-08-15", "close": 34.77, "volume": 27420309, "month_end": 0 }, { "id": "2023-08-16", "date": "2023-08-16", "close": 33.53, "volume": 35757254, "month_end": 0 }, { "id": "2023-08-17", "date": "2023-08-17", "close": 32.58, "volume": 39906739, "month_end": 0 }, { "id": "2023-08-18", "date": "2023-08-18", "close": 32.75, "volume": 23701056, "month_end": 0 }, { "id": "2023-08-21", "date": "2023-08-21", "close": 33.14, "volume": 43718249, "month_end": 0 }, { "id": "2023-08-22", "date": "2023-08-22", "close": 32.89, "volume": 23434190, "month_end": 0 }, { "id": "2023-08-23", "date": "2023-08-23", "close": 33.98, "volume": 32324309, "month_end": 0 }, { "id": "2023-08-24", "date": "2023-08-24", "close": 32.59, "volume": 37930960, "month_end": 0 }, { "id": "2023-08-25", "date": "2023-08-25", "close": 33.25, "volume": 27324810, "month_end": 0 }, { "id": "2023-08-28", "date": "2023-08-28", "close": 33.62, "volume": 22341778, "month_end": 0 }, { "id": "2023-08-29", "date": "2023-08-29", "close": 34.31, "volume": 29943629, "month_end": 0 }, { "id": "2023-08-30", "date": "2023-08-30", "close": 34.53, "volume": 26279156, "month_end": 0 }, { "id": "2023-08-31", "date": "2023-08-31", "close": 35.14, "volume": 48157583, "month_end": 1 }, { "id": "2023-09-01", "date": "2023-09-01", "close": 36.61, "volume": 43808478, "month_end": 0 }, { "id": "2023-09-05", "date": "2023-09-05", "close": 36.71, "volume": 43379356, "month_end": 0 }, { "id": "2023-09-06", "date": "2023-09-06", "close": 36.98, "volume": 39643390, "month_end": 0 }, { "id": "2023-09-07", "date": "2023-09-07", "close": 38.18, "volume": 67659683, "month_end": 0 }, { "id": "2023-09-08", "date": "2023-09-08", "close": 38.01, "volume": 44265054, "month_end": 0 }, { "id": "2023-09-11", "date": "2023-09-11", "close": 38.59, "volume": 36349291, "month_end": 0 }, { "id": "2023-09-12", "date": "2023-09-12", "close": 38.86, "volume": 55326564, "month_end": 0 }, { "id": "2023-09-13", "date": "2023-09-13", "close": 38.71, "volume": 35407780, "month_end": 0 }, { "id": "2023-09-14", "date": "2023-09-14", "close": 38.67, "volume": 30616490, "month_end": 0 }, { "id": "2023-09-15", "date": "2023-09-15", "close": 37.88, "volume": 68881240, "month_end": 0 }, { "id": "2023-09-18", "date": "2023-09-18", "close": 37.99, "volume": 29322150, "month_end": 0 }, { "id": "2023-09-19", "date": "2023-09-19", "close": 36.34, "volume": 53288070, "month_end": 0 }, { "id": "2023-09-20", "date": "2023-09-20", "close": 34.69, "volume": 57660829, "month_end": 0 }, { "id": "2023-09-21", "date": "2023-09-21", "close": 34.65, "volume": 45240625, "month_end": 0 }, { "id": "2023-09-22", "date": "2023-09-22", "close": 34.18, "volume": 29241605, "month_end": 0 }, { "id": "2023-09-25", "date": "2023-09-25", "close": 34.29, "volume": 21729418, "month_end": 0 }, { "id": "2023-09-26", "date": "2023-09-26", "close": 33.83, "volume": 34198291, "month_end": 0 }, { "id": "2023-09-27", "date": "2023-09-27", "close": 34.61, "volume": 44369070, "month_end": 0 }, { "id": "2023-09-28", "date": "2023-09-28", "close": 35.18, "volume": 32265276, "month_end": 0 }, { "id": "2023-09-29", "date": "2023-09-29", "close": 35.55, "volume": 28763712, "month_end": 1 }, { "id": "2023-10-02", "date": "2023-10-02", "close": 35.46, "volume": 26086163, "month_end": 0 }, { "id": "2023-10-03", "date": "2023-10-03", "close": 35.69, "volume": 45292632, "month_end": 0 }, { "id": "2023-10-04", "date": "2023-10-04", "close": 35.93, "volume": 39842200, "month_end": 0 }, { "id": "2023-10-05", "date": "2023-10-05", "close": 35.89, "volume": 25771233, "month_end": 0 }, { "id": "2023-10-06", "date": "2023-10-06", "close": 36.19, "volume": 33262158, "month_end": 0 }, { "id": "2023-10-09", "date": "2023-10-09", "close": 36.06, "volume": 19376144, "month_end": 0 }, { "id": "2023-10-10", "date": "2023-10-10", "close": 36.43, "volume": 24044104, "month_end": 0 }, { "id": "2023-10-11", "date": "2023-10-11", "close": 36.88, "volume": 19262602, "month_end": 0 }, { "id": "2023-10-12", "date": "2023-10-12", "close": 36.84, "volume": 23639229, "month_end": 0 }, { "id": "2023-10-13", "date": "2023-10-13", "close": 35.97, "volume": 28408435, "month_end": 0 }, { "id": "2023-10-16", "date": "2023-10-16", "close": 36.56, "volume": 29555783, "month_end": 0 }, { "id": "2023-10-17", "date": "2023-10-17", "close": 36.06, "volume": 24993561, "month_end": 0 }, { "id": "2023-10-18", "date": "2023-10-18", "close": 35.64, "volume": 22085950, "month_end": 0 }, { "id": "2023-10-19", "date": "2023-10-19", "close": 35.67, "volume": 29201848, "month_end": 0 }, { "id": "2023-10-20", "date": "2023-10-20", "close": 34.92, "volume": 32303325, "month_end": 0 }, { "id": "2023-10-23", "date": "2023-10-23", "close": 33.85, "volume": 53924661, "month_end": 0 }, { "id": "2023-10-24", "date": "2023-10-24", "close": 34.59, "volume": 52673857, "month_end": 0 }, { "id": "2023-10-25", "date": "2023-10-25", "close": 32.83, "volume": 44658462, "month_end": 0 }, { "id": "2023-10-26", "date": "2023-10-26", "close": 32.52, "volume": 59142509, "month_end": 0 }, { "id": "2023-10-27", "date": "2023-10-27", "close": 35.54, "volume": 84128212, "month_end": 0 }, { "id": "2023-10-30", "date": "2023-10-30", "close": 35.69, "volume": 36656267, "month_end": 0 }, { "id": "2023-10-31", "date": "2023-10-31", "close": 36.5, "volume": 41185207, "month_end": 1 }, { "id": "2023-11-01", "date": "2023-11-01", "close": 37.29, "volume": 41710705, "month_end": 0 }, { "id": "2023-11-02", "date": "2023-11-02", "close": 37.7, "volume": 35439964, "month_end": 0 }, { "id": "2023-11-03", "date": "2023-11-03", "close": 38.14, "volume": 30502744, "month_end": 0 }, { "id": "2023-11-06", "date": "2023-11-06", "close": 37.95, "volume": 23877203, "month_end": 0 }, { "id": "2023-11-07", "date": "2023-11-07", "close": 38.77, "volume": 32052041, "month_end": 0 }, { "id": "2023-11-08", "date": "2023-11-08", "close": 37.92, "volume": 33483360, "month_end": 0 }, { "id": "2023-11-09", "date": "2023-11-09", "close": 37.8, "volume": 48955771, "month_end": 0 }, { "id": "2023-11-10", "date": "2023-11-10", "close": 38.86, "volume": 38871279, "month_end": 0 }, { "id": "2023-11-13", "date": "2023-11-13", "close": 38.23, "volume": 24558261, "month_end": 0 }, { "id": "2023-11-14", "date": "2023-11-14", "close": 39.41, "volume": 45457362, "month_end": 0 }, { "id": "2023-11-15", "date": "2023-11-15", "close": 40.61, "volume": 47392143, "month_end": 0 }, { "id": "2023-11-16", "date": "2023-11-16", "close": 43.35, "volume": 86405694, "month_end": 0 }, { "id": "2023-11-17", "date": "2023-11-17", "close": 43.81, "volume": 49749721, "month_end": 0 }, { "id": "2023-11-20", "date": "2023-11-20", "close": 44.74, "volume": 44596396, "month_end": 0 }, { "id": "2023-11-21", "date": "2023-11-21", "close": 43.64, "volume": 37252056, "month_end": 0 }, { "id": "2023-11-22", "date": "2023-11-22", "close": 43.67, "volume": 31490545, "month_end": 0 }, { "id": "2023-11-24", "date": "2023-11-24", "close": 43.96, "volume": 13037105, "month_end": 0 }, { "id": "2023-11-27", "date": "2023-11-27", "close": 44.08, "volume": 33339937, "month_end": 0 }, { "id": "2023-11-28", "date": "2023-11-28", "close": 44.23, "volume": 24548874, "month_end": 0 }, { "id": "2023-11-29", "date": "2023-11-29", "close": 44.94, "volume": 38982026, "month_end": 0 }, { "id": "2023-11-30", "date": "2023-11-30", "close": 44.7, "volume": 46262971, "month_end": 1 }, { "id": "2023-12-01", "date": "2023-12-01", "close": 43.74, "volume": 43928371, "month_end": 0 }, { "id": "2023-12-04", "date": "2023-12-04", "close": 42.35, "volume": 50417587, "month_end": 0 }, { "id": "2023-12-05", "date": "2023-12-05", "close": 41.92, "volume": 31859318, "month_end": 0 }, { "id": "2023-12-06", "date": "2023-12-06", "close": 41.27, "volume": 31992262, "month_end": 0 }, { "id": "2023-12-07", "date": "2023-12-07", "close": 42.15, "volume": 29118697, "month_end": 0 }, { "id": "2023-12-08", "date": "2023-12-08", "close": 42.7, "volume": 42814959, "month_end": 0 }, { "id": "2023-12-11", "date": "2023-12-11", "close": 44.54, "volume": 48288156, "month_end": 0 }, { "id": "2023-12-12", "date": "2023-12-12", "close": 44.04, "volume": 31452163, "month_end": 0 }, { "id": "2023-12-13", "date": "2023-12-13", "close": 44.57, "volume": 35216050, "month_end": 0 }, { "id": "2023-12-14", "date": "2023-12-14", "close": 45.18, "volume": 70620765, "month_end": 0 }, { "id": "2023-12-15", "date": "2023-12-15", "close": 46.16, "volume": 84583405, "month_end": 0 }, { "id": "2023-12-18", "date": "2023-12-18", "close": 45.69, "volume": 27895652, "month_end": 0 }, { "id": "2023-12-19", "date": "2023-12-19", "close": 46.66, "volume": 35358771, "month_end": 0 }, { "id": "2023-12-20", "date": "2023-12-20", "close": 45.76, "volume": 38159137, "month_end": 0 }, { "id": "2023-12-21", "date": "2023-12-21", "close": 47.08, "volume": 28320463, "month_end": 0 }, { "id": "2023-12-22", "date": "2023-12-22", "close": 48.0, "volume": 30095727, "month_end": 0 }, { "id": "2023-12-26", "date": "2023-12-26", "close": 50.5, "volume": 60287408, "month_end": 0 }, { "id": "2023-12-27", "date": "2023-12-27", "close": 50.76, "volume": 52148041, "month_end": 0 }, { "id": "2023-12-28", "date": "2023-12-28", "close": 50.39, "volume": 27705233, "month_end": 0 }, { "id": "2023-12-29", "date": "2023-12-29", "close": 50.25, "volume": 29288707, "month_end": 1 }, { "id": "2024-01-02", "date": "2024-01-02", "close": 47.8, "volume": 45905728, "month_end": 0 }, { "id": "2024-01-03", "date": "2024-01-03", "close": 47.05, "volume": 35858434, "month_end": 0 }, { "id": "2024-01-04", "date": "2024-01-04", "close": 46.87, "volume": 47797812, "month_end": 0 }, { "id": "2024-01-05", "date": "2024-01-05", "close": 46.89, "volume": 34344031, "month_end": 0 }, { "id": "2024-01-08", "date": "2024-01-08", "close": 48.45, "volume": 42135127, "month_end": 0 }, { "id": "2024-01-09", "date": "2024-01-09", "close": 48.05, "volume": 30097005, "month_end": 0 }, { "id": "2024-01-10", "date": "2024-01-10", "close": 47.47, "volume": 31480186, "month_end": 0 }, { "id": "2024-01-11", "date": "2024-01-11", "close": 47.64, "volume": 31707881, "month_end": 0 }, { "id": "2024-01-12", "date": "2024-01-12", "close": 47.12, "volume": 27587902, "month_end": 0 }, { "id": "2024-01-16", "date": "2024-01-16", "close": 47.06, "volume": 43720666, "month_end": 0 }, { "id": "2024-01-17", "date": "2024-01-17", "close": 46.06, "volume": 33488015, "month_end": 0 }, { "id": "2024-01-18", "date": "2024-01-18", "close": 46.74, "volume": 46681348, "month_end": 0 }, { "id": "2024-01-19", "date": "2024-01-19", "close": 48.15, "volume": 55979796, "month_end": 0 }, { "id": "2024-01-22", "date": "2024-01-22", "close": 48.22, "volume": 45639521, "month_end": 0 }, { "id": "2024-01-23", "date": "2024-01-23", "close": 48.89, "volume": 37224140, "month_end": 0 }, { "id": "2024-01-24", "date": "2024-01-24", "close": 49.09, "volume": 49375834, "month_end": 0 }, { "id": "2024-01-25", "date": "2024-01-25", "close": 49.55, "volume": 84845086, "month_end": 0 }, { "id": "2024-01-26", "date": "2024-01-26", "close": 43.65, "volume": 127665287, "month_end": 0 }, { "id": "2024-01-29", "date": "2024-01-29", "close": 43.84, "volume": 51790863, "month_end": 0 }, { "id": "2024-01-30", "date": "2024-01-30", "close": 42.92, "volume": 47958762, "month_end": 0 }, { "id": "2024-01-31", "date": "2024-01-31", "close": 43.08, "volume": 51584247, "month_end": 1 }, { "id": "2024-02-01", "date": "2024-02-01", "close": 43.36, "volume": 38819855, "month_end": 0 }, { "id": "2024-02-02", "date": "2024-02-02", "close": 42.6, "volume": 53683500, "month_end": 0 }, { "id": "2024-02-05", "date": "2024-02-05", "close": 42.77, "volume": 28890264, "month_end": 0 }, { "id": "2024-02-06", "date": "2024-02-06", "close": 42.74, "volume": 34068216, "month_end": 0 }, { "id": "2024-02-07", "date": "2024-02-07", "close": 42.78, "volume": 34269246, "month_end": 0 }, { "id": "2024-02-08", "date": "2024-02-08", "close": 42.5, "volume": 33206470, "month_end": 0 }, { "id": "2024-02-09", "date": "2024-02-09", "close": 43.31, "volume": 51192958, "month_end": 0 }, { "id": "2024-02-12", "date": "2024-02-12", "close": 44.03, "volume": 51107349, "month_end": 0 }, { "id": "2024-02-13", "date": "2024-02-13", "close": 43.16, "volume": 36622233, "month_end": 0 }, { "id": "2024-02-14", "date": "2024-02-14", "close": 44.19, "volume": 36186233, "month_end": 0 }, { "id": "2024-02-15", "date": "2024-02-15", "close": 44.05, "volume": 44024507, "month_end": 0 }, { "id": "2024-02-16", "date": "2024-02-16", "close": 43.51, "volume": 29975301, "month_end": 0 }, { "id": "2024-02-20", "date": "2024-02-20", "close": 44.52, "volume": 61514136, "month_end": 0 }, { "id": "2024-02-21", "date": "2024-02-21", "close": 43.47, "volume": 57714970, "month_end": 0 }, { "id": "2024-02-22", "date": "2024-02-22", "close": 42.98, "volume": 62809318, "month_end": 0 }, { "id": "2024-02-23", "date": "2024-02-23", "close": 42.99, "volume": 33810714, "month_end": 0 }, { "id": "2024-02-26", "date": "2024-02-26", "close": 42.99, "volume": 27035379, "month_end": 0 }, { "id": "2024-02-27", "date": "2024-02-27", "close": 42.73, "volume": 25126372, "month_end": 0 }, { "id": "2024-02-28", "date": "2024-02-28", "close": 41.99, "volume": 26928470, "month_end": 0 }, { "id": "2024-02-29", "date": "2024-02-29", "close": 43.05, "volume": 48875120, "month_end": 1 }, { "id": "2024-03-01", "date": "2024-03-01", "close": 43.82, "volume": 41426072, "month_end": 0 }, { "id": "2024-03-04", "date": "2024-03-04", "close": 45.61, "volume": 59990811, "month_end": 0 }, { "id": "2024-03-05", "date": "2024-03-05", "close": 43.16, "volume": 56655135, "month_end": 0 }, { "id": "2024-03-06", "date": "2024-03-06", "close": 44.51, "volume": 52652045, "month_end": 0 }, { "id": "2024-03-07", "date": "2024-03-07", "close": 46.15, "volume": 50378153, "month_end": 0 }, { "id": "2024-03-08", "date": "2024-03-08", "close": 44.0, "volume": 54916599, "month_end": 0 }, { "id": "2024-03-11", "date": "2024-03-11", "close": 44.86, "volume": 35050986, "month_end": 0 }, { "id": "2024-03-12", "date": "2024-03-12", "close": 45.24, "volume": 31795832, "month_end": 0 }, { "id": "2024-03-13", "date": "2024-03-13", "close": 43.23, "volume": 53195932, "month_end": 0 }, { "id": "2024-03-14", "date": "2024-03-14", "close": 42.75, "volume": 38100016, "month_end": 0 }, { "id": "2024-03-15", "date": "2024-03-15", "close": 42.64, "volume": 66952857, "month_end": 0 }, { "id": "2024-03-18", "date": "2024-03-18", "close": 42.71, "volume": 27668282, "month_end": 0 }, { "id": "2024-03-19", "date": "2024-03-19", "close": 42.05, "volume": 34672950, "month_end": 0 }, { "id": "2024-03-20", "date": "2024-03-20", "close": 42.2, "volume": 74864992, "month_end": 0 }, { "id": "2024-03-21", "date": "2024-03-21", "close": 42.42, "volume": 50807592, "month_end": 0 }, { "id": "2024-03-22", "date": "2024-03-22", "close": 42.57, "volume": 28503057, "month_end": 0 }, { "id": "2024-03-25", "date": "2024-03-25", "close": 41.83, "volume": 47276531, "month_end": 0 }, { "id": "2024-03-26", "date": "2024-03-26", "close": 41.99, "volume": 39109651, "month_end": 0 }, { "id": "2024-03-27", "date": "2024-03-27", "close": 43.77, "volume": 51017828, "month_end": 0 }, { "id": "2024-03-28", "date": "2024-03-28", "close": 44.17, "volume": 54204194, "month_end": 1 }, { "id": "2024-04-01", "date": "2024-04-01", "close": 44.52, "volume": 31712593, "month_end": 0 }, { "id": "2024-04-02", "date": "2024-04-02", "close": 43.94, "volume": 32748360, "month_end": 0 }, { "id": "2024-04-03", "date": "2024-04-03", "close": 40.33, "volume": 83717976, "month_end": 0 }, { "id": "2024-04-04", "date": "2024-04-04", "close": 39.73, "volume": 57307233, "month_end": 0 }, { "id": "2024-04-05", "date": "2024-04-05", "close": 38.71, "volume": 67263035, "month_end": 0 }, { "id": "2024-04-08", "date": "2024-04-08", "close": 37.98, "volume": 56967788, "month_end": 0 }, { "id": "2024-04-09", "date": "2024-04-09", "close": 38.33, "volume": 78782981, "month_end": 0 }, { "id": "2024-04-10", "date": "2024-04-10", "close": 37.2, "volume": 51108380, "month_end": 0 }, { "id": "2024-04-11", "date": "2024-04-11", "close": 37.63, "volume": 41909086, "month_end": 0 }, { "id": "2024-04-12", "date": "2024-04-12", "close": 35.69, "volume": 80254789, "month_end": 0 }, { "id": "2024-04-15", "date": "2024-04-15", "close": 36.31, "volume": 50751563, "month_end": 0 }, { "id": "2024-04-16", "date": "2024-04-16", "close": 36.26, "volume": 30607502, "month_end": 0 }, { "id": "2024-04-17", "date": "2024-04-17", "close": 35.68, "volume": 41173345, "month_end": 0 }, { "id": "2024-04-18", "date": "2024-04-18", "close": 35.04, "volume": 42334395, "month_end": 0 }, { "id": "2024-04-19", "date": "2024-04-19", "close": 34.2, "volume": 59070310, "month_end": 0 }, { "id": "2024-04-22", "date": "2024-04-22", "close": 34.41, "volume": 39909927, "month_end": 0 }, { "id": "2024-04-23", "date": "2024-04-23", "close": 34.28, "volume": 46834042, "month_end": 0 }, { "id": "2024-04-24", "date": "2024-04-24", "close": 34.5, "volume": 53261096, "month_end": 0 }, { "id": "2024-04-25", "date": "2024-04-25", "close": 35.11, "volume": 66549403, "month_end": 0 }, { "id": "2024-04-26", "date": "2024-04-26", "close": 31.88, "volume": 119742494, "month_end": 0 }, { "id": "2024-04-29", "date": "2024-04-29", "close": 31.36, "volume": 58533264, "month_end": 0 }, { "id": "2024-04-30", "date": "2024-04-30", "close": 30.47, "volume": 72346359, "month_end": 1 }, { "id": "2024-05-01", "date": "2024-05-01", "close": 30.37, "volume": 60654760, "month_end": 0 }, { "id": "2024-05-02", "date": "2024-05-02", "close": 30.51, "volume": 50899442, "month_end": 0 }, { "id": "2024-05-03", "date": "2024-05-03", "close": 30.9, "volume": 36794828, "month_end": 0 }, { "id": "2024-05-06", "date": "2024-05-06", "close": 30.97, "volume": 36185572, "month_end": 0 }, { "id": "2024-05-07", "date": "2024-05-07", "close": 30.68, "volume": 44683401, "month_end": 0 }, { "id": "2024-05-08", "date": "2024-05-08", "close": 30.0, "volume": 63734597, "month_end": 0 }, { "id": "2024-05-09", "date": "2024-05-09", "close": 30.09, "volume": 45003402, "month_end": 0 }, { "id": "2024-05-10", "date": "2024-05-10", "close": 29.85, "volume": 42931290, "month_end": 0 }, { "id": "2024-05-13", "date": "2024-05-13", "close": 30.51, "volume": 51459143, "month_end": 0 }, { "id": "2024-05-14", "date": "2024-05-14", "close": 31.05, "volume": 47759855, "month_end": 0 }, { "id": "2024-05-15", "date": "2024-05-15", "close": 31.27, "volume": 36992927, "month_end": 0 }, { "id": "2024-05-16", "date": "2024-05-16", "close": 32.03, "volume": 47752828, "month_end": 0 }, { "id": "2024-05-17", "date": "2024-05-17", "close": 31.83, "volume": 41449777, "month_end": 0 }, { "id": "2024-05-20", "date": "2024-05-20", "close": 32.1, "volume": 31989000, "month_end": 0 }, { "id": "2024-05-21", "date": "2024-05-21", "close": 31.74, "volume": 42975363, "month_end": 0 }, { "id": "2024-05-22", "date": "2024-05-22", "close": 31.42, "volume": 36706435, "month_end": 0 }, { "id": "2024-05-23", "date": "2024-05-23", "close": 30.08, "volume": 62014547, "month_end": 0 }, { "id": "2024-05-24", "date": "2024-05-24", "close": 30.72, "volume": 42434488, "month_end": 0 }, { "id": "2024-05-28", "date": "2024-05-28", "close": 31.06, "volume": 36799147, "month_end": 0 }, { "id": "2024-05-29", "date": "2024-05-29", "close": 30.13, "volume": 35848611, "month_end": 0 }, { "id": "2024-05-30", "date": "2024-05-30", "close": 30.19, "volume": 33382756, "month_end": 0 }, { "id": "2024-05-31", "date": "2024-05-31", "close": 30.85, "volume": 95797529, "month_end": 1 }, { "id": "2024-06-03", "date": "2024-06-03", "close": 30.29, "volume": 35544896, "month_end": 0 }, { "id": "2024-06-04", "date": "2024-06-04", "close": 30.03, "volume": 51027179, "month_end": 0 }, { "id": "2024-06-05", "date": "2024-06-05", "close": 30.78, "volume": 44161657, "month_end": 0 }, { "id": "2024-06-06", "date": "2024-06-06", "close": 30.42, "volume": 34248118, "month_end": 0 }, { "id": "2024-06-07", "date": "2024-06-07", "close": 30.74, "volume": 34085530, "month_end": 0 }, { "id": "2024-06-10", "date": "2024-06-10", "close": 30.91, "volume": 37445807, "month_end": 0 }, { "id": "2024-06-11", "date": "2024-06-11", "close": 30.92, "volume": 25326850, "month_end": 0 }, { "id": "2024-06-12", "date": "2024-06-12", "close": 30.76, "volume": 51323936, "month_end": 0 }, { "id": "2024-06-13", "date": "2024-06-13", "close": 30.46, "volume": 33787162, "month_end": 0 }, { "id": "2024-06-14", "date": "2024-06-14", "close": 30.45, "volume": 28125886, "month_end": 0 }, { "id": "2024-06-17", "date": "2024-06-17", "close": 30.98, "volume": 36235315, "month_end": 0 }, { "id": "2024-06-18", "date": "2024-06-18", "close": 30.63, "volume": 33294749, "month_end": 0 }, { "id": "2024-06-20", "date": "2024-06-20", "close": 30.62, "volume": 43826322, "month_end": 0 }, { "id": "2024-06-21", "date": "2024-06-21", "close": 31.09, "volume": 92549024, "month_end": 0 }, { "id": "2024-06-24", "date": "2024-06-24", "close": 30.57, "volume": 40611793, "month_end": 0 }, { "id": "2024-06-25", "date": "2024-06-25", "close": 30.74, "volume": 29498583, "month_end": 0 }, { "id": "2024-06-26", "date": "2024-06-26", "close": 30.54, "volume": 30742984, "month_end": 0 }, { "id": "2024-06-27", "date": "2024-06-27", "close": 30.59, "volume": 30184278, "month_end": 0 }, { "id": "2024-06-28", "date": "2024-06-28", "close": 30.97, "volume": 41467675, "month_end": 1 }, { "id": "2024-07-01", "date": "2024-07-01", "close": 30.84, "volume": 32401760, "month_end": 0 }, { "id": "2024-07-02", "date": "2024-07-02", "close": 31.07, "volume": 35999280, "month_end": 0 }, { "id": "2024-07-03", "date": "2024-07-03", "close": 31.23, "volume": 24065673, "month_end": 0 }, { "id": "2024-07-05", "date": "2024-07-05", "close": 32.02, "volume": 45309446, "month_end": 0 }, { "id": "2024-07-08", "date": "2024-07-08", "close": 33.99, "volume": 82315937, "month_end": 0 }, { "id": "2024-07-09", "date": "2024-07-09", "close": 34.59, "volume": 97788840, "month_end": 0 }, { "id": "2024-07-10", "date": "2024-07-10", "close": 34.87, "volume": 52256195, "month_end": 0 }, { "id": "2024-07-11", "date": "2024-07-11", "close": 33.5, "volume": 55213668, "month_end": 0 }, { "id": "2024-07-12", "date": "2024-07-12", "close": 34.49, "volume": 62792646, "month_end": 0 }, { "id": "2024-07-15", "date": "2024-07-15", "close": 34.46, "volume": 39847917, "month_end": 0 }, { "id": "2024-07-16", "date": "2024-07-16", "close": 34.34, "volume": 28409906, "month_end": 0 }, { "id": "2024-07-17", "date": "2024-07-17", "close": 34.46, "volume": 112304214, "month_end": 0 }, { "id": "2024-07-18", "date": "2024-07-18", "close": 34.87, "volume": 84188608, "month_end": 0 }, { "id": "2024-07-19", "date": "2024-07-19", "close": 32.98, "volume": 69628654, "month_end": 0 }, { "id": "2024-07-22", "date": "2024-07-22", "close": 33.37, "volume": 48503749, "month_end": 0 }, { "id": "2024-07-23", "date": "2024-07-23", "close": 32.95, "volume": 29466400, "month_end": 0 }, { "id": "2024-07-24", "date": "2024-07-24", "close": 31.7, "volume": 62216700, "month_end": 0 }, { "id": "2024-07-25", "date": "2024-07-25", "close": 31.1, "volume": 49774032, "month_end": 0 }, { "id": "2024-07-26", "date": "2024-07-26", "close": 31.35, "volume": 38352543, "month_end": 0 }, { "id": "2024-07-29", "date": "2024-07-29", "close": 30.83, "volume": 32342201, "month_end": 0 }, { "id": "2024-07-30", "date": "2024-07-30", "close": 30.13, "volume": 48256628, "month_end": 0 }, { "id": "2024-07-31", "date": "2024-07-31", "close": 30.74, "volume": 56110610, "month_end": 1 }, { "id": "2024-08-01", "date": "2024-08-01", "close": 29.05, "volume": 107672516, "month_end": 0 }, { "id": "2024-08-02", "date": "2024-08-02", "close": 21.48, "volume": 300895920, "month_end": 0 }, { "id": "2024-08-05", "date": "2024-08-05", "close": 20.11, "volume": 147385700, "month_end": 0 }, { "id": "2024-08-06", "date": "2024-08-06", "close": 19.83, "volume": 106670400, "month_end": 0 }, { "id": "2024-08-07", "date": "2024-08-07", "close": 18.99, "volume": 97972300, "month_end": 0 }, { "id": "2024-08-08", "date": "2024-08-08", "close": 20.49, "volume": 96836821, "month_end": 0 }, { "id": "2024-08-09", "date": "2024-08-09", "close": 19.71, "volume": 76394546, "month_end": 0 }, { "id": "2024-08-12", "date": "2024-08-12", "close": 19.36, "volume": 54677600, "month_end": 0 }, { "id": "2024-08-13", "date": "2024-08-13", "close": 20.47, "volume": 77511346, "month_end": 0 }, { "id": "2024-08-14", "date": "2024-08-14", "close": 19.92, "volume": 56758200, "month_end": 0 }, { "id": "2024-08-15", "date": "2024-08-15", "close": 20.69, "volume": 84814900, "month_end": 0 }, { "id": "2024-08-16", "date": "2024-08-16", "close": 20.87, "volume": 48582700, "month_end": 0 }, { "id": "2024-08-19", "date": "2024-08-19", "close": 21.52, "volume": 65956303, "month_end": 0 }, { "id": "2024-08-20", "date": "2024-08-20", "close": 20.99, "volume": 84161300, "month_end": 0 }, { "id": "2024-08-21", "date": "2024-08-21", "close": 21.41, "volume": 57028900, "month_end": 0 }, { "id": "2024-08-22", "date": "2024-08-22", "close": 20.1, "volume": 81444700, "month_end": 0 }, { "id": "2024-08-23", "date": "2024-08-23", "close": 20.54, "volume": 73398430, "month_end": 0 }, { "id": "2024-08-26", "date": "2024-08-26", "close": 20.13, "volume": 58534800, "month_end": 0 }, { "id": "2024-08-27", "date": "2024-08-27", "close": 20.07, "volume": 43862017, "month_end": 0 }, { "id": "2024-08-28", "date": "2024-08-28", "close": 19.61, "volume": 50144900, "month_end": 0 }, { "id": "2024-08-29", "date": "2024-08-29", "close": 20.13, "volume": 64529700, "month_end": 0 }, { "id": "2024-08-30", "date": "2024-08-30", "close": 22.04, "volume": 177785400, "month_end": 1 }, { "id": "2024-09-03", "date": "2024-09-03", "close": 20.1, "volume": 115305533, "month_end": 0 }, { "id": "2024-09-04", "date": "2024-09-04", "close": 19.43, "volume": 85871900, "month_end": 0 }, { "id": "2024-09-05", "date": "2024-09-05", "close": 19.4, "volume": 65388800, "month_end": 0 }, { "id": "2024-09-06", "date": "2024-09-06", "close": 18.89, "volume": 92686500, "month_end": 0 }, { "id": "2024-09-09", "date": "2024-09-09", "close": 19.07, "volume": 64244126, "month_end": 0 }, { "id": "2024-09-10", "date": "2024-09-10", "close": 18.98, "volume": 55621300, "month_end": 0 }, { "id": "2024-09-11", "date": "2024-09-11", "close": 19.64, "volume": 71403141, "month_end": 0 }, { "id": "2024-09-12", "date": "2024-09-12", "close": 19.36, "volume": 51602918, "month_end": 0 }, { "id": "2024-09-13", "date": "2024-09-13", "close": 19.66, "volume": 44236300, "month_end": 0 }, { "id": "2024-09-16", "date": "2024-09-16", "close": 20.91, "volume": 149337028, "month_end": 0 }, { "id": "2024-09-17", "date": "2024-09-17", "close": 21.47, "volume": 196249800, "month_end": 0 }, { "id": "2024-09-18", "date": "2024-09-18", "close": 20.77, "volume": 118727940, "month_end": 0 }, { "id": "2024-09-19", "date": "2024-09-19", "close": 21.14, "volume": 99829200, "month_end": 0 }, { "id": "2024-09-20", "date": "2024-09-20", "close": 21.84, "volume": 260377912, "month_end": 0 }, { "id": "2024-09-23", "date": "2024-09-23", "close": 22.56, "volume": 184439134, "month_end": 0 }, { "id": "2024-09-24", "date": "2024-09-24", "close": 22.81, "volume": 113082534, "month_end": 0 }, { "id": "2024-09-25", "date": "2024-09-25", "close": 23.54, "volume": 117013400, "month_end": 0 }, { "id": "2024-09-26", "date": "2024-09-26", "close": 23.92, "volume": 95416939, "month_end": 0 }, { "id": "2024-09-27", "date": "2024-09-27", "close": 23.91, "volume": 85883300, "month_end": 0 }, { "id": "2024-09-30", "date": "2024-09-30", "close": 23.46, "volume": 66460225, "month_end": 1 }, { "id": "2024-10-01", "date": "2024-10-01", "close": 22.69, "volume": 86344400, "month_end": 0 }, { "id": "2024-10-02", "date": "2024-10-02", "close": 22.39, "volume": 59033900, "month_end": 0 }, { "id": "2024-10-03", "date": "2024-10-03", "close": 22.26, "volume": 49565931, "month_end": 0 }, { "id": "2024-10-04", "date": "2024-10-04", "close": 22.59, "volume": 49966930, "month_end": 0 }, { "id": "2024-10-07", "date": "2024-10-07", "close": 22.38, "volume": 54928700, "month_end": 0 }, { "id": "2024-10-08", "date": "2024-10-08", "close": 23.32, "volume": 58650500, "month_end": 0 }, { "id": "2024-10-09", "date": "2024-10-09", "close": 23.46, "volume": 44759018, "month_end": 0 }, { "id": "2024-10-10", "date": "2024-10-10", "close": 23.22, "volume": 44874600, "month_end": 0 }, { "id": "2024-10-11", "date": "2024-10-11", "close": 23.56, "volume": 43585300, "month_end": 0 }, { "id": "2024-10-14", "date": "2024-10-14", "close": 23.44, "volume": 35403646, "month_end": 0 }, { "id": "2024-10-15", "date": "2024-10-15", "close": 22.66, "volume": 68900600, "month_end": 0 }, { "id": "2024-10-16", "date": "2024-10-16", "close": 22.31, "volume": 62151800, "month_end": 0 }, { "id": "2024-10-17", "date": "2024-10-17", "close": 22.44, "volume": 43807600, "month_end": 0 }, { "id": "2024-10-18", "date": "2024-10-18", "close": 22.77, "volume": 39971700, "month_end": 0 }, { "id": "2024-10-21", "date": "2024-10-21", "close": 22.84, "volume": 39727000, "month_end": 0 }, { "id": "2024-10-22", "date": "2024-10-22", "close": 22.4, "volume": 50160400, "month_end": 0 }, { "id": "2024-10-23", "date": "2024-10-23", "close": 21.98, "volume": 45799100, "month_end": 0 }, { "id": "2024-10-24", "date": "2024-10-24", "close": 22.34, "volume": 40554417, "month_end": 0 }, { "id": "2024-10-25", "date": "2024-10-25", "close": 22.68, "volume": 67503000, "month_end": 0 }, { "id": "2024-10-28", "date": "2024-10-28", "close": 22.92, "volume": 41915000, "month_end": 0 }, { "id": "2024-10-29", "date": "2024-10-29", "close": 22.9, "volume": 83422242, "month_end": 0 }, { "id": "2024-10-30", "date": "2024-10-30", "close": 22.3, "volume": 50941231, "month_end": 0 }, { "id": "2024-10-31", "date": "2024-10-31", "close": 21.52, "volume": 112485547, "month_end": 1 }, { "id": "2024-11-01", "date": "2024-11-01", "close": 23.2, "volume": 173471115, "month_end": 0 }, { "id": "2024-11-04", "date": "2024-11-04", "close": 22.52, "volume": 84616300, "month_end": 0 }, { "id": "2024-11-05", "date": "2024-11-05", "close": 23.32, "volume": 59153326, "month_end": 0 }, { "id": "2024-11-06", "date": "2024-11-06", "close": 25.05, "volume": 116760537, "month_end": 0 }, { "id": "2024-11-07", "date": "2024-11-07", "close": 26.23, "volume": 101489302, "month_end": 0 }, { "id": "2024-11-08", "date": "2024-11-08", "close": 26.2, "volume": 76428000, "month_end": 0 }, { "id": "2024-11-11", "date": "2024-11-11", "close": 25.05, "volume": 80185321, "month_end": 0 }, { "id": "2024-11-12", "date": "2024-11-12", "close": 24.16, "volume": 62539733, "month_end": 0 }, { "id": "2024-11-13", "date": "2024-11-13", "close": 24.92, "volume": 58202000, "month_end": 0 }, { "id": "2024-11-14", "date": "2024-11-14", "close": 25.03, "volume": 49252121, "month_end": 0 }, { "id": "2024-11-15", "date": "2024-11-15", "close": 24.35, "volume": 55104900, "month_end": 0 }, { "id": "2024-11-18", "date": "2024-11-18", "close": 24.84, "volume": 59667333, "month_end": 0 }, { "id": "2024-11-19", "date": "2024-11-19", "close": 24.2, "volume": 61190900, "month_end": 0 }, { "id": "2024-11-20", "date": "2024-11-20", "close": 24.01, "volume": 50191510, "month_end": 0 }, { "id": "2024-11-21", "date": "2024-11-21", "close": 24.44, "volume": 58928410, "month_end": 0 }, { "id": "2024-11-22", "date": "2024-11-22", "close": 24.5, "volume": 36784715, "month_end": 0 }, { "id": "2024-11-25", "date": "2024-11-25", "close": 24.87, "volume": 91128400, "month_end": 0 }, { "id": "2024-11-26", "date": "2024-11-26", "close": 24.05, "volume": 69613600, "month_end": 0 }, { "id": "2024-11-27", "date": "2024-11-27", "close": 23.65, "volume": 53992319, "month_end": 0 }, { "id": "2024-11-29", "date": "2024-11-29", "close": 24.05, "volume": 36616800, "month_end": 1 }, { "id": "2024-12-02", "date": "2024-12-02", "close": 23.93, "volume": 150497900, "month_end": 0 }, { "id": "2024-12-03", "date": "2024-12-03", "close": 22.47, "volume": 138160500, "month_end": 0 }, { "id": "2024-12-04", "date": "2024-12-04", "close": 21.96, "volume": 104649000, "month_end": 0 }, { "id": "2024-12-05", "date": "2024-12-05", "close": 20.8, "volume": 167993500, "month_end": 0 }, { "id": "2024-12-06", "date": "2024-12-06", "close": 20.92, "volume": 78539132, "month_end": 0 }, { "id": "2024-12-09", "date": "2024-12-09", "close": 20.81, "volume": 68818217, "month_end": 0 }, { "id": "2024-12-10", "date": "2024-12-10", "close": 20.16, "volume": 90004833, "month_end": 0 }, { "id": "2024-12-11", "date": "2024-12-11", "close": 20.12, "volume": 75209342, "month_end": 0 }, { "id": "2024-12-12", "date": "2024-12-12", "close": 20.78, "volume": 77695010, "month_end": 0 }, { "id": "2024-12-13", "date": "2024-12-13", "close": 20.34, "volume": 55104100, "month_end": 0 }, { "id": "2024-12-16", "date": "2024-12-16", "close": 20.83, "volume": 73832900, "month_end": 0 }, { "id": "2024-12-17", "date": "2024-12-17", "close": 20.44, "volume": 51767200, "month_end": 0 }, { "id": "2024-12-18", "date": "2024-12-18", "close": 19.3, "volume": 86041243, "month_end": 0 }, { "id": "2024-12-19", "date": "2024-12-19", "close": 19.06, "volume": 69117805, "month_end": 0 }, { "id": "2024-12-20", "date": "2024-12-20", "close": 19.52, "volume": 108453700, "month_end": 0 }, { "id": "2024-12-23", "date": "2024-12-23", "close": 20.2, "volume": 57988400, "month_end": 0 }, { "id": "2024-12-24", "date": "2024-12-24", "close": 20.4, "volume": 29884026, "month_end": 0 }, { "id": "2024-12-26", "date": "2024-12-26", "close": 20.44, "volume": 39950400, "month_end": 0 }, { "id": "2024-12-27", "date": "2024-12-27", "close": 20.3, "volume": 48260830, "month_end": 0 }, { "id": "2024-12-30", "date": "2024-12-30", "close": 19.82, "volume": 59608126, "month_end": 0 }, { "id": "2024-12-31", "date": "2024-12-31", "close": 20.05, "volume": 49846700, "month_end": 1 }, { "id": "2025-01-02", "date": "2025-01-02", "close": 20.22, "volume": 46438529, "month_end": 0 }, { "id": "2025-01-03", "date": "2025-01-03", "close": 20.56, "volume": 48983942, "month_end": 0 }, { "id": "2025-01-06", "date": "2025-01-06", "close": 19.87, "volume": 83271000, "month_end": 0 }, { "id": "2025-01-07", "date": "2025-01-07", "close": 20.01, "volume": 61726100, "month_end": 0 }, { "id": "2025-01-08", "date": "2025-01-08", "close": 19.88, "volume": 47897100, "month_end": 0 }, { "id": "2025-01-10", "date": "2025-01-10", "close": 19.15, "volume": 71244600, "month_end": 0 }, { "id": "2025-01-13", "date": "2025-01-13", "close": 19.2, "volume": 50669000, "month_end": 0 }, { "id": "2025-01-14", "date": "2025-01-14", "close": 19.2, "volume": 47147526, "month_end": 0 }, { "id": "2025-01-15", "date": "2025-01-15", "close": 19.72, "volume": 56306000, "month_end": 0 }, { "id": "2025-01-16", "date": "2025-01-16", "close": 19.67, "volume": 44898100, "month_end": 0 }, { "id": "2025-01-17", "date": "2025-01-17", "close": 21.49, "volume": 166483914, "month_end": 0 }, { "id": "2025-01-21", "date": "2025-01-21", "close": 21.77, "volume": 96262200, "month_end": 0 }, { "id": "2025-01-22", "date": "2025-01-22", "close": 21.86, "volume": 60972600, "month_end": 0 }, { "id": "2025-01-23", "date": "2025-01-23", "close": 21.57, "volume": 55778200, "month_end": 0 }, { "id": "2025-01-24", "date": "2025-01-24", "close": 20.83, "volume": 66300614, "month_end": 0 }, { "id": "2025-01-27", "date": "2025-01-27", "close": 20.29, "volume": 83582100, "month_end": 0 }, { "id": "2025-01-28", "date": "2025-01-28", "close": 19.8, "volume": 73411400, "month_end": 0 }, { "id": "2025-01-29", "date": "2025-01-29", "close": 19.75, "volume": 86506821, "month_end": 0 }, { "id": "2025-01-30", "date": "2025-01-30", "close": 20.01, "volume": 108167000, "month_end": 0 }, { "id": "2025-01-31", "date": "2025-01-31", "close": 19.43, "volume": 117474900, "month_end": 1 }, { "id": "2025-02-03", "date": "2025-02-03", "close": 19.38, "volume": 77523142, "month_end": 0 }, { "id": "2025-02-04", "date": "2025-02-04", "close": 19.29, "volume": 54098200, "month_end": 0 }, { "id": "2025-02-05", "date": "2025-02-05", "close": 19.65, "volume": 66250254, "month_end": 0 }, { "id": "2025-02-06", "date": "2025-02-06", "close": 19.38, "volume": 45553800, "month_end": 0 }, { "id": "2025-02-07", "date": "2025-02-07", "close": 19.1, "volume": 58277917, "month_end": 0 }, { "id": "2025-02-10", "date": "2025-02-10", "close": 19.77, "volume": 73007300, "month_end": 0 }, { "id": "2025-02-11", "date": "2025-02-11", "close": 20.97, "volume": 150960704, "month_end": 0 }, { "id": "2025-02-12", "date": "2025-02-12", "close": 22.48, "volume": 162631200, "month_end": 0 }, { "id": "2025-02-13", "date": "2025-02-13", "close": 24.13, "volume": 248661333, "month_end": 0 }, { "id": "2025-02-14", "date": "2025-02-14", "close": 23.6, "volume": 230254100, "month_end": 0 }, { "id": "2025-02-18", "date": "2025-02-18", "close": 27.39, "volume": 284292210, "month_end": 0 }, { "id": "2025-02-19", "date": "2025-02-19", "close": 25.72, "volume": 151881727, "month_end": 0 }, { "id": "2025-02-20", "date": "2025-02-20", "close": 26.09, "volume": 144939600, "month_end": 0 }, { "id": "2025-02-21", "date": "2025-02-21", "close": 24.87, "volume": 111630900, "month_end": 0 }, { "id": "2025-02-24", "date": "2025-02-24", "close": 24.27, "volume": 91358100, "month_end": 0 }, { "id": "2025-02-25", "date": "2025-02-25", "close": 22.99, "volume": 88886500, "month_end": 0 }, { "id": "2025-02-26", "date": "2025-02-26", "close": 23.52, "volume": 67449304, "month_end": 0 }, { "id": "2025-02-27", "date": "2025-02-27", "close": 23.09, "volume": 97871945, "month_end": 0 }, { "id": "2025-02-28", "date": "2025-02-28", "close": 23.73, "volume": 104133800, "month_end": 1 }, { "id": "2025-03-03", "date": "2025-03-03", "close": 22.74, "volume": 141348700, "month_end": 0 }, { "id": "2025-03-04", "date": "2025-03-04", "close": 21.33, "volume": 152182200, "month_end": 0 }, { "id": "2025-03-05", "date": "2025-03-05", "close": 20.81, "volume": 127219300, "month_end": 0 }, { "id": "2025-03-06", "date": "2025-03-06", "close": 20.75, "volume": 96466400, "month_end": 0 }, { "id": "2025-03-07", "date": "2025-03-07", "close": 20.64, "volume": 81099646, "month_end": 0 }, { "id": "2025-03-10", "date": "2025-03-10", "close": 19.93, "volume": 82760600, "month_end": 0 }, { "id": "2025-03-11", "date": "2025-03-11", "close": 19.78, "volume": 80789000, "month_end": 0 }, { "id": "2025-03-12", "date": "2025-03-12", "close": 20.68, "volume": 128671100, "month_end": 0 }, { "id": "2025-03-13", "date": "2025-03-13", "close": 23.7, "volume": 243261000, "month_end": 0 }, { "id": "2025-03-14", "date": "2025-03-14", "close": 24.05, "volume": 116901643, "month_end": 0 }, { "id": "2025-03-17", "date": "2025-03-17", "close": 25.69, "volume": 160723633, "month_end": 0 }, { "id": "2025-03-18", "date": "2025-03-18", "close": 25.92, "volume": 132488822, "month_end": 0 }, { "id": "2025-03-19", "date": "2025-03-19", "close": 24.12, "volume": 135491427, "month_end": 0 }, { "id": "2025-03-20", "date": "2025-03-20", "close": 23.96, "volume": 68937600, "month_end": 0 }, { "id": "2025-03-21", "date": "2025-03-21", "close": 24.26, "volume": 94110710, "month_end": 0 }, { "id": "2025-03-24", "date": "2025-03-24", "close": 24.22, "volume": 69169028, "month_end": 0 }, { "id": "2025-03-25", "date": "2025-03-25", "close": 24.2, "volume": 51743300, "month_end": 0 }, { "id": "2025-03-26", "date": "2025-03-26", "close": 23.42, "volume": 59678008, "month_end": 0 }, { "id": "2025-03-27", "date": "2025-03-27", "close": 23.62, "volume": 57720600, "month_end": 0 }, { "id": "2025-03-28", "date": "2025-03-28", "close": 22.71, "volume": 58365300, "month_end": 0 }, { "id": "2025-03-31", "date": "2025-03-31", "close": 22.71, "volume": 65832019, "month_end": 1 }, { "id": "2025-04-01", "date": "2025-04-01", "close": 22.05, "volume": 64060400, "month_end": 0 }, { "id": "2025-04-02", "date": "2025-04-02", "close": 21.98, "volume": 58878848, "month_end": 0 }, { "id": "2025-04-03", "date": "2025-04-03", "close": 22.43, "volume": 242972129, "month_end": 0 }, { "id": "2025-04-04", "date": "2025-04-04", "close": 19.85, "volume": 175014739, "month_end": 0 }, { "id": "2025-04-07", "date": "2025-04-07", "close": 19.57, "volume": 142491200, "month_end": 0 }, { "id": "2025-04-08", "date": "2025-04-08", "close": 18.13, "volume": 163982700, "month_end": 0 }, { "id": "2025-04-09", "date": "2025-04-09", "close": 21.53, "volume": 224183500, "month_end": 0 }, { "id": "2025-04-10", "date": "2025-04-10", "close": 19.88, "volume": 129064900, "month_end": 0 }, { "id": "2025-04-11", "date": "2025-04-11", "close": 19.74, "volume": 128425810, "month_end": 0 }, { "id": "2025-04-14", "date": "2025-04-14", "close": 20.31, "volume": 101964400, "month_end": 0 }, { "id": "2025-04-15", "date": "2025-04-15", "close": 19.85, "volume": 64056900, "month_end": 0 }, { "id": "2025-04-16", "date": "2025-04-16", "close": 19.23, "volume": 89469703, "month_end": 0 }, { "id": "2025-04-17", "date": "2025-04-17", "close": 18.93, "volume": 85646667, "month_end": 0 }, { "id": "2025-04-21", "date": "2025-04-21", "close": 18.84, "volume": 72409946, "month_end": 0 }, { "id": "2025-04-22", "date": "2025-04-22", "close": 19.51, "volume": 83365634, "month_end": 0 }, { "id": "2025-04-23", "date": "2025-04-23", "close": 20.59, "volume": 97188101, "month_end": 0 }, { "id": "2025-04-24", "date": "2025-04-24", "close": 21.49, "volume": 117086220, "month_end": 0 }, { "id": "2025-04-25", "date": "2025-04-25", "close": 20.05, "volume": 147711200, "month_end": 0 }, { "id": "2025-04-28", "date": "2025-04-28", "close": 20.51, "volume": 96624416, "month_end": 0 }, { "id": "2025-04-29", "date": "2025-04-29", "close": 20.34, "volume": 70031900, "month_end": 0 }, { "id": "2025-04-30", "date": "2025-04-30", "close": 20.1, "volume": 68297323, "month_end": 1 }, { "id": "2025-05-01", "date": "2025-05-01", "close": 19.98, "volume": 72607511, "month_end": 0 }, { "id": "2025-05-02", "date": "2025-05-02", "close": 20.62, "volume": 63298512, "month_end": 0 }, { "id": "2025-05-05", "date": "2025-05-05", "close": 20.27, "volume": 44237000, "month_end": 0 }, { "id": "2025-05-06", "date": "2025-05-06", "close": 19.94, "volume": 51330800, "month_end": 0 }, { "id": "2025-05-07", "date": "2025-05-07", "close": 20.31, "volume": 61134300, "month_end": 0 }, { "id": "2025-05-08", "date": "2025-05-08", "close": 21.0, "volume": 71651700, "month_end": 0 }, { "id": "2025-05-09", "date": "2025-05-09", "close": 21.42, "volume": 51768600, "month_end": 0 }, { "id": "2025-05-12", "date": "2025-05-12", "close": 22.18, "volume": 94578700, "month_end": 0 }, { "id": "2025-05-13", "date": "2025-05-13", "close": 22.56, "volume": 76850400, "month_end": 0 }, { "id": "2025-05-14", "date": "2025-05-14", "close": 21.52, "volume": 91584827, "month_end": 0 }, { "id": "2025-05-15", "date": "2025-05-15", "close": 21.55, "volume": 66705500, "month_end": 0 }, { "id": "2025-05-16", "date": "2025-05-16", "close": 21.66, "volume": 55795144, "month_end": 0 }, { "id": "2025-05-19", "date": "2025-05-19", "close": 21.38, "volume": 64279100, "month_end": 0 }, { "id": "2025-05-20", "date": "2025-05-20", "close": 21.27, "volume": 48497400, "month_end": 0 }, { "id": "2025-05-21", "date": "2025-05-21", "close": 20.69, "volume": 62904700, "month_end": 0 }, { "id": "2025-05-22", "date": "2025-05-22", "close": 20.55, "volume": 56077500, "month_end": 0 }, { "id": "2025-05-23", "date": "2025-05-23", "close": 20.05, "volume": 68206100, "month_end": 0 }, { "id": "2025-05-27", "date": "2025-05-27", "close": 20.55, "volume": 69504600, "month_end": 0 }, { "id": "2025-05-28", "date": "2025-05-28", "close": 20.37, "volume": 46096500, "month_end": 0 }, { "id": "2025-05-29", "date": "2025-05-29", "close": 20.25, "volume": 66485207, "month_end": 0 }, { "id": "2025-05-30", "date": "2025-05-30", "close": 19.55, "volume": 114281900, "month_end": 1 }, { "id": "2025-06-02", "date": "2025-06-02", "close": 19.74, "volume": 67885500, "month_end": 0 }, { "id": "2025-06-03", "date": "2025-06-03", "close": 20.29, "volume": 80401900, "month_end": 0 }, { "id": "2025-06-04", "date": "2025-06-04", "close": 20.25, "volume": 71166549, "month_end": 0 }, { "id": "2025-06-05", "date": "2025-06-05", "close": 19.99, "volume": 72595606, "month_end": 0 }, { "id": "2025-06-06", "date": "2025-06-06", "close": 20.06, "volume": 70072846, "month_end": 0 }, { "id": "2025-06-09", "date": "2025-06-09", "close": 20.48, "volume": 92893900, "month_end": 0 }, { "id": "2025-06-10", "date": "2025-06-10", "close": 22.08, "volume": 171457008, "month_end": 0 }, { "id": "2025-06-11", "date": "2025-06-11", "close": 20.68, "volume": 146784500, "month_end": 0 }, { "id": "2025-06-12", "date": "2025-06-12", "close": 20.77, "volume": 78175914, "month_end": 0 }, { "id": "2025-06-13", "date": "2025-06-13", "close": 20.14, "volume": 87655900, "month_end": 0 }, { "id": "2025-06-16", "date": "2025-06-16", "close": 20.74, "volume": 86745123, "month_end": 0 }, { "id": "2025-06-17", "date": "2025-06-17", "close": 20.8, "volume": 87512200, "month_end": 0 }, { "id": "2025-06-18", "date": "2025-06-18", "close": 21.49, "volume": 94200600, "month_end": 0 }, { "id": "2025-06-20", "date": "2025-06-20", "close": 21.08, "volume": 133472814, "month_end": 0 }, { "id": "2025-06-23", "date": "2025-06-23", "close": 21.19, "volume": 81461000, "month_end": 0 }, { "id": "2025-06-24", "date": "2025-06-24", "close": 22.55, "volume": 130368742, "month_end": 0 }, { "id": "2025-06-25", "date": "2025-06-25", "close": 22.2, "volume": 64975117, "month_end": 0 }, { "id": "2025-06-26", "date": "2025-06-26", "close": 22.5, "volume": 63229338, "month_end": 0 }, { "id": "2025-06-27", "date": "2025-06-27", "close": 22.69, "volume": 95542400, "month_end": 0 }, { "id": "2025-06-30", "date": "2025-06-30", "close": 22.4, "volume": 77102415, "month_end": 1 }, { "id": "2025-07-01", "date": "2025-07-01", "close": 22.85, "volume": 79094907, "month_end": 0 }, { "id": "2025-07-02", "date": "2025-07-02", "close": 21.88, "volume": 138245300, "month_end": 0 }, { "id": "2025-07-03", "date": "2025-07-03", "close": 22.49, "volume": 61176000, "month_end": 0 }, { "id": "2025-07-07", "date": "2025-07-07", "close": 22.0, "volume": 80725235, "month_end": 0 }, { "id": "2025-07-08", "date": "2025-07-08", "close": 23.59, "volume": 119545500, "month_end": 0 }, { "id": "2025-07-09", "date": "2025-07-09", "close": 23.44, "volume": 70247739, "month_end": 0 }, { "id": "2025-07-10", "date": "2025-07-10", "close": 23.82, "volume": 54599844, "month_end": 0 }, { "id": "2025-07-11", "date": "2025-07-11", "close": 23.43, "volume": 49367905, "month_end": 0 }, { "id": "2025-07-14", "date": "2025-07-14", "close": 23.3, "volume": 48420516, "month_end": 0 }, { "id": "2025-07-15", "date": "2025-07-15", "close": 22.92, "volume": 66099400, "month_end": 0 }, { "id": "2025-07-16", "date": "2025-07-16", "close": 22.69, "volume": 58865900, "month_end": 0 }, { "id": "2025-07-17", "date": "2025-07-17", "close": 22.8, "volume": 49384037, "month_end": 0 }, { "id": "2025-07-18", "date": "2025-07-18", "close": 23.1, "volume": 60195600, "month_end": 0 }, { "id": "2025-07-21", "date": "2025-07-21", "close": 23.26, "volume": 61658000, "month_end": 0 }, { "id": "2025-07-22", "date": "2025-07-22", "close": 23.24, "volume": 53969845, "month_end": 0 }, { "id": "2025-07-23", "date": "2025-07-23", "close": 23.49, "volume": 68711715, "month_end": 0 }, { "id": "2025-07-24", "date": "2025-07-24", "close": 22.63, "volume": 131963323, "month_end": 0 }, { "id": "2025-07-25", "date": "2025-07-25", "close": 20.7, "volume": 245077700, "month_end": 0 }, { "id": "2025-07-28", "date": "2025-07-28", "close": 20.68, "volume": 86105600, "month_end": 0 }, { "id": "2025-07-29", "date": "2025-07-29", "close": 20.41, "volume": 100831524, "month_end": 0 }, { "id": "2025-07-30", "date": "2025-07-30", "close": 20.34, "volume": 67420330, "month_end": 0 }, { "id": "2025-07-31", "date": "2025-07-31", "close": 19.8, "volume": 90665200, "month_end": 1 }, { "id": "2025-08-01", "date": "2025-08-01", "close": 19.31, "volume": 86496139, "month_end": 0 }, { "id": "2025-08-04", "date": "2025-08-04", "close": 19.5, "volume": 69249400, "month_end": 0 }, { "id": "2025-08-05", "date": "2025-08-05", "close": 20.19, "volume": 97338249, "month_end": 0 }, { "id": "2025-08-06", "date": "2025-08-06", "close": 20.41, "volume": 67074217, "month_end": 0 }, { "id": "2025-08-07", "date": "2025-08-07", "close": 19.77, "volume": 131382800, "month_end": 0 }, { "id": "2025-08-08", "date": "2025-08-08", "close": 19.95, "volume": 75415017, "month_end": 0 }, { "id": "2025-08-11", "date": "2025-08-11", "close": 20.65, "volume": 175545600, "month_end": 0 }, { "id": "2025-08-12", "date": "2025-08-12", "close": 21.81, "volume": 134488173, "month_end": 0 }, { "id": "2025-08-13", "date": "2025-08-13", "close": 22.22, "volume": 86024400, "month_end": 0 }, { "id": "2025-08-14", "date": "2025-08-14", "close": 23.86, "volume": 188052500, "month_end": 0 }, { "id": "2025-08-15", "date": "2025-08-15", "close": 24.56, "volume": 310161102, "month_end": 0 }, { "id": "2025-08-18", "date": "2025-08-18", "close": 23.66, "volume": 212515617, "month_end": 0 }, { "id": "2025-08-19", "date": "2025-08-19", "close": 25.31, "volume": 297659200, "month_end": 0 }, { "id": "2025-08-20", "date": "2025-08-20", "close": 23.54, "volume": 161149400, "month_end": 0 }, { "id": "2025-08-21", "date": "2025-08-21", "close": 23.5, "volume": 97718300, "month_end": 0 }, { "id": "2025-08-22", "date": "2025-08-22", "close": 24.8, "volume": 200266834, "month_end": 0 }, { "id": "2025-08-25", "date": "2025-08-25", "close": 24.55, "volume": 156825631, "month_end": 0 }, { "id": "2025-08-26", "date": "2025-08-26", "close": 24.35, "volume": 78558225, "month_end": 0 }, { "id": "2025-08-27", "date": "2025-08-27", "close": 24.85, "volume": 90934420, "month_end": 0 }, { "id": "2025-08-28", "date": "2025-08-28", "close": 24.93, "volume": 60035100, "month_end": 0 }, { "id": "2025-08-29", "date": "2025-08-29", "close": 24.35, "volume": 63734417, "month_end": 1 }, { "id": "2025-09-02", "date": "2025-09-02", "close": 24.21, "volume": 57661836, "month_end": 0 }, { "id": "2025-09-03", "date": "2025-09-03", "close": 24.0, "volume": 47822900, "month_end": 0 }, { "id": "2025-09-04", "date": "2025-09-04", "close": 24.61, "volume": 59056500, "month_end": 0 }, { "id": "2025-09-05", "date": "2025-09-05", "close": 24.49, "volume": 55975300, "month_end": 0 }, { "id": "2025-09-08", "date": "2025-09-08", "close": 24.48, "volume": 51122136, "month_end": 0 }, { "id": "2025-09-09", "date": "2025-09-09", "close": 24.44, "volume": 42146200, "month_end": 0 }, { "id": "2025-09-10", "date": "2025-09-10", "close": 24.77, "volume": 61600705, "month_end": 0 }, { "id": "2025-09-11", "date": "2025-09-11", "close": 24.61, "volume": 55536921, "month_end": 0 }, { "id": "2025-09-12", "date": "2025-09-12", "close": 24.08, "volume": 52672821, "month_end": 0 }, { "id": "2025-09-15", "date": "2025-09-15", "close": 24.77, "volume": 83951622, "month_end": 0 }, { "id": "2025-09-16", "date": "2025-09-16", "close": 25.27, "volume": 60336600, "month_end": 0 }, { "id": "2025-09-17", "date": "2025-09-17", "close": 24.9, "volume": 63093700, "month_end": 0 }, { "id": "2025-09-18", "date": "2025-09-18", "close": 30.57, "volume": 523908000, "month_end": 0 }, { "id": "2025-09-19", "date": "2025-09-19", "close": 29.58, "volume": 225702900, "month_end": 0 }, { "id": "2025-09-22", "date": "2025-09-22", "close": 28.76, "volume": 130314500, "month_end": 0 }, { "id": "2025-09-23", "date": "2025-09-23", "close": 29.34, "volume": 126317911, "month_end": 0 }, { "id": "2025-09-24", "date": "2025-09-24", "close": 31.22, "volume": 164458509, "month_end": 0 }, { "id": "2025-09-25", "date": "2025-09-25", "close": 33.99, "volume": 295709300, "month_end": 0 }, { "id": "2025-09-26", "date": "2025-09-26", "close": 35.5, "volume": 268583300, "month_end": 0 }, { "id": "2025-09-29", "date": "2025-09-29", "close": 34.48, "volume": 152605909, "month_end": 0 }, { "id": "2025-09-30", "date": "2025-09-30", "close": 33.55, "volume": 124818400, "month_end": 1 }, { "id": "2025-10-01", "date": "2025-10-01", "close": 35.94, "volume": 162649700, "month_end": 0 }, { "id": "2025-10-02", "date": "2025-10-02", "close": 37.3, "volume": 149361700, "month_end": 0 }, { "id": "2025-10-03", "date": "2025-10-03", "close": 36.83, "volume": 125359342, "month_end": 0 }, { "id": "2025-10-06", "date": "2025-10-06", "close": 36.59, "volume": 112086100, "month_end": 0 }, { "id": "2025-10-07", "date": "2025-10-07", "close": 37.17, "volume": 111140200, "month_end": 0 }, { "id": "2025-10-08", "date": "2025-10-08", "close": 37.43, "volume": 103202100, "month_end": 0 }, { "id": "2025-10-09", "date": "2025-10-09", "close": 37.8, "volume": 89884700, "month_end": 0 }, { "id": "2025-10-10", "date": "2025-10-10", "close": 36.37, "volume": 183063300, "month_end": 0 }, { "id": "2025-10-13", "date": "2025-10-13", "close": 37.22, "volume": 104020700, "month_end": 0 }, { "id": "2025-10-14", "date": "2025-10-14", "close": 35.63, "volume": 117908345, "month_end": 0 }, { "id": "2025-10-15", "date": "2025-10-15", "close": 37.15, "volume": 99242706, "month_end": 0 }, { "id": "2025-10-16", "date": "2025-10-16", "close": 36.84, "volume": 83357846, "month_end": 0 }, { "id": "2025-10-17", "date": "2025-10-17", "close": 37.01, "volume": 119394707, "month_end": 0 }, { "id": "2025-10-20", "date": "2025-10-20", "close": 38.1, "volume": 80230234, "month_end": 0 }, { "id": "2025-10-21", "date": "2025-10-21", "close": 38.12, "volume": 73134908, "month_end": 0 }, { "id": "2025-10-22", "date": "2025-10-22", "close": 36.92, "volume": 87099905, "month_end": 0 }, { "id": "2025-10-23", "date": "2025-10-23", "close": 38.16, "volume": 121974238, "month_end": 0 }, { "id": "2025-10-24", "date": "2025-10-24", "close": 38.28, "volume": 246380000, "month_end": 0 }, { "id": "2025-10-27", "date": "2025-10-27", "close": 39.54, "volume": 160007604, "month_end": 0 }, { "id": "2025-10-28", "date": "2025-10-28", "close": 41.53, "volume": 181256400, "month_end": 0 }, { "id": "2025-10-29", "date": "2025-10-29", "close": 41.34, "volume": 106962947, "month_end": 0 }, { "id": "2025-10-30", "date": "2025-10-30", "close": 40.16, "volume": 84855500, "month_end": 0 }, { "id": "2025-10-31", "date": "2025-10-31", "close": 39.99, "volume": 80471400, "month_end": 1 }, { "id": "2025-11-03", "date": "2025-11-03", "close": 39.5, "volume": 61267512, "month_end": 0 }, { "id": "2025-11-04", "date": "2025-11-04", "close": 37.03, "volume": 102250306, "month_end": 0 }, { "id": "2025-11-05", "date": "2025-11-05", "close": 38.38, "volume": 74631600, "month_end": 0 }, { "id": "2025-11-06", "date": "2025-11-06", "close": 37.24, "volume": 77629908, "month_end": 0 }, { "id": "2025-11-07", "date": "2025-11-07", "close": 38.13, "volume": 95521436, "month_end": 0 }, { "id": "2025-11-10", "date": "2025-11-10", "close": 38.45, "volume": 77820300, "month_end": 0 }, { "id": "2025-11-11", "date": "2025-11-11", "close": 37.88, "volume": 53741900, "month_end": 0 }, { "id": "2025-11-12", "date": "2025-11-12", "close": 37.89, "volume": 53876000, "month_end": 0 }, { "id": "2025-11-13", "date": "2025-11-13", "close": 35.91, "volume": 95593200, "month_end": 0 }, { "id": "2025-11-14", "date": "2025-11-14", "close": 35.52, "volume": 71716200, "month_end": 0 }, { "id": "2025-11-17", "date": "2025-11-17", "close": 34.71, "volume": 72580118, "month_end": 0 }, { "id": "2025-11-18", "date": "2025-11-18", "close": 34.33, "volume": 61504802, "month_end": 0 }, { "id": "2025-11-19", "date": "2025-11-19", "close": 35.11, "volume": 67115500, "month_end": 0 }, { "id": "2025-11-20", "date": "2025-11-20", "close": 33.62, "volume": 96389100, "month_end": 0 }, { "id": "2025-11-21", "date": "2025-11-21", "close": 34.5, "volume": 105641700, "month_end": 0 }, { "id": "2025-11-24", "date": "2025-11-24", "close": 35.79, "volume": 103804208, "month_end": 0 }, { "id": "2025-11-25", "date": "2025-11-25", "close": 35.83, "volume": 62203300, "month_end": 0 }, { "id": "2025-11-26", "date": "2025-11-26", "close": 36.81, "volume": 54563435, "month_end": 0 }, { "id": "2025-11-28", "date": "2025-11-28", "close": 40.56, "volume": 95799500, "month_end": 1 }, { "id": "2025-12-01", "date": "2025-12-01", "close": 40.01, "volume": 74534900, "month_end": 0 }, { "id": "2025-12-02", "date": "2025-12-02", "close": 43.47, "volume": 167205815, "month_end": 0 }, { "id": "2025-12-03", "date": "2025-12-03", "close": 43.76, "volume": 91957200, "month_end": 0 }, { "id": "2025-12-04", "date": "2025-12-04", "close": 40.5, "volume": 107850200, "month_end": 0 }, { "id": "2025-12-05", "date": "2025-12-05", "close": 41.41, "volume": 103042015, "month_end": 0 }, { "id": "2025-12-08", "date": "2025-12-08", "close": 40.3, "volume": 93953619, "month_end": 0 }, { "id": "2025-12-09", "date": "2025-12-09", "close": 40.5, "volume": 61877200, "month_end": 0 }, { "id": "2025-12-10", "date": "2025-12-10", "close": 40.78, "volume": 75974900, "month_end": 0 }, { "id": "2025-12-11", "date": "2025-12-11", "close": 39.51, "volume": 59096800, "month_end": 0 }, { "id": "2025-12-12", "date": "2025-12-12", "close": 37.81, "volume": 87784500, "month_end": 0 }, { "id": "2025-12-15", "date": "2025-12-15", "close": 37.51, "volume": 60898500, "month_end": 0 }, { "id": "2025-12-16", "date": "2025-12-16", "close": 37.31, "volume": 50490300, "month_end": 0 }, { "id": "2025-12-17", "date": "2025-12-17", "close": 36.05, "volume": 54792000, "month_end": 0 }, { "id": "2025-12-18", "date": "2025-12-18", "close": 36.28, "volume": 69468400, "month_end": 0 }, { "id": "2025-12-19", "date": "2025-12-19", "close": 36.82, "volume": 163221300, "month_end": 0 }, { "id": "2025-12-22", "date": "2025-12-22", "close": 36.37, "volume": 51685400, "month_end": 0 }, { "id": "2025-12-23", "date": "2025-12-23", "close": 36.35, "volume": 35958000, "month_end": 0 }, { "id": "2025-12-24", "date": "2025-12-24", "close": 36.16, "volume": 37443800, "month_end": 0 }, { "id": "2025-12-26", "date": "2025-12-26", "close": 36.2, "volume": 28779400, "month_end": 0 }, { "id": "2025-12-29", "date": "2025-12-29", "close": 36.68, "volume": 38062300, "month_end": 0 }, { "id": "2025-12-30", "date": "2025-12-30", "close": 37.3, "volume": 61935300, "month_end": 0 }, { "id": "2025-12-31", "date": "2025-12-31", "close": 36.9, "volume": 51524700, "month_end": 1 }, { "id": "2026-01-02", "date": "2026-01-02", "close": 39.38, "volume": 95396447, "month_end": 0 }, { "id": "2026-01-05", "date": "2026-01-05", "close": 39.37, "volume": 96665400, "month_end": 0 }, { "id": "2026-01-06", "date": "2026-01-06", "close": 40.04, "volume": 66395138, "month_end": 0 }, { "id": "2026-01-07", "date": "2026-01-07", "close": 42.63, "volume": 166028400, "month_end": 0 }, { "id": "2026-01-08", "date": "2026-01-08", "close": 41.11, "volume": 88242000, "month_end": 0 }, { "id": "2026-01-09", "date": "2026-01-09", "close": 45.55, "volume": 186691417, "month_end": 0 }, { "id": "2026-01-12", "date": "2026-01-12", "close": 44.06, "volume": 101989119, "month_end": 0 }, { "id": "2026-01-13", "date": "2026-01-13", "close": 47.29, "volume": 168656410, "month_end": 0 }, { "id": "2026-01-14", "date": "2026-01-14", "close": 48.72, "volume": 148225800, "month_end": 0 }, { "id": "2026-01-15", "date": "2026-01-15", "close": 48.32, "volume": 132328902, "month_end": 0 }, { "id": "2026-01-16", "date": "2026-01-16", "close": 46.96, "volume": 127314711, "month_end": 0 }, { "id": "2026-01-20", "date": "2026-01-20", "close": 48.56, "volume": 150153031, "month_end": 0 }, { "id": "2026-01-21", "date": "2026-01-21", "close": 54.25, "volume": 220565312, "month_end": 0 }, { "id": "2026-01-22", "date": "2026-01-22", "close": 54.32, "volume": 190066400, "month_end": 0 }, { "id": "2026-01-23", "date": "2026-01-23", "close": 45.07, "volume": 294675401, "month_end": 0 }, { "id": "2026-01-26", "date": "2026-01-26", "close": 42.49, "volume": 149407800, "month_end": 0 }, { "id": "2026-01-27", "date": "2026-01-27", "close": 43.93, "volume": 121832221, "month_end": 0 }, { "id": "2026-01-28", "date": "2026-01-28", "close": 48.78, "volume": 201995100, "month_end": 0 }, { "id": "2026-01-29", "date": "2026-01-29", "close": 48.66, "volume": 124256600, "month_end": 0 }, { "id": "2026-01-30", "date": "2026-01-30", "close": 46.47, "volume": 114920100, "month_end": 1 }, { "id": "2026-02-02", "date": "2026-02-02", "close": 48.81, "volume": 101414600, "month_end": 0 }, { "id": "2026-02-03", "date": "2026-02-03", "close": 49.25, "volume": 122205136, "month_end": 0 }, { "id": "2026-02-04", "date": "2026-02-04", "close": 48.6, "volume": 128702304, "month_end": 0 }, { "id": "2026-02-05", "date": "2026-02-05", "close": 48.24, "volume": 114307800, "month_end": 0 }, { "id": "2026-02-06", "date": "2026-02-06", "close": 50.59, "volume": 115600223, "month_end": 0 }, { "id": "2026-02-09", "date": "2026-02-09", "close": 50.24, "volume": 94841413, "month_end": 0 }, { "id": "2026-02-10", "date": "2026-02-10", "close": 47.13, "volume": 99832900, "month_end": 0 }, { "id": "2026-02-11", "date": "2026-02-11", "close": 48.29, "volume": 107681221, "month_end": 0 }, { "id": "2026-02-12", "date": "2026-02-12", "close": 46.48, "volume": 88321200, "month_end": 0 }, { "id": "2026-02-13", "date": "2026-02-13", "close": 46.79, "volume": 69740424, "month_end": 0 }, { "id": "2026-02-17", "date": "2026-02-17", "close": 46.18, "volume": 65802200, "month_end": 0 }, { "id": "2026-02-18", "date": "2026-02-18", "close": 45.46, "volume": 65306100, "month_end": 0 }, { "id": "2026-02-19", "date": "2026-02-19", "close": 44.62, "volume": 72724938, "month_end": 0 }, { "id": "2026-02-20", "date": "2026-02-20", "close": 44.11, "volume": 90743600, "month_end": 0 }, { "id": "2026-02-23", "date": "2026-02-23", "close": 43.63, "volume": 57130909, "month_end": 0 }, { "id": "2026-02-24", "date": "2026-02-24", "close": 46.12, "volume": 98872300, "month_end": 0 }, { "id": "2026-02-25", "date": "2026-02-25", "close": 46.88, "volume": 75645300, "month_end": 0 }, { "id": "2026-02-26", "date": "2026-02-26", "close": 45.46, "volume": 71457507, "month_end": 0 }, { "id": "2026-02-27", "date": "2026-02-27", "close": 45.61, "volume": 79327249, "month_end": 1 }, { "id": "2026-03-02", "date": "2026-03-02", "close": 45.5, "volume": 60705104, "month_end": 0 }, { "id": "2026-03-03", "date": "2026-03-03", "close": 43.1, "volume": 83971029, "month_end": 0 }, { "id": "2026-03-04", "date": "2026-03-04", "close": 45.58, "volume": 96628102, "month_end": 0 }, { "id": "2026-03-05", "date": "2026-03-05", "close": 45.95, "volume": 78229421, "month_end": 0 }, { "id": "2026-03-06", "date": "2026-03-06", "close": 43.42, "volume": 74698310, "month_end": 0 }, { "id": "2026-03-09", "date": "2026-03-09", "close": 45.58, "volume": 82937400, "month_end": 0 }, { "id": "2026-03-10", "date": "2026-03-10", "close": 46.78, "volume": 85233306, "month_end": 0 }, { "id": "2026-03-11", "date": "2026-03-11", "close": 47.98, "volume": 72480600, "month_end": 0 }, { "id": "2026-03-12", "date": "2026-03-12", "close": 45.25, "volume": 85110211, "month_end": 0 }, { "id": "2026-03-13", "date": "2026-03-13", "close": 45.77, "volume": 68386200, "month_end": 0 }, { "id": "2026-03-16", "date": "2026-03-16", "close": 45.76, "volume": 114199400, "month_end": 0 }, { "id": "2026-03-17", "date": "2026-03-17", "close": 44.06, "volume": 89061600, "month_end": 0 }, { "id": "2026-03-18", "date": "2026-03-18", "close": 45.03, "volume": 78056208, "month_end": 0 }, { "id": "2026-03-19", "date": "2026-03-19", "close": 46.18, "volume": 74051501, "month_end": 0 }, { "id": "2026-03-20", "date": "2026-03-20", "close": 43.87, "volume": 162814211, "month_end": 0 }, { "id": "2026-03-23", "date": "2026-03-23", "close": 44.01, "volume": 80772210, "month_end": 0 }, { "id": "2026-03-24", "date": "2026-03-24", "close": 44.06, "volume": 65323531, "month_end": 0 }, { "id": "2026-03-25", "date": "2026-03-25", "close": 47.18, "volume": 97467909, "month_end": 0 }, { "id": "2026-03-26", "date": "2026-03-26", "close": 44.1, "volume": 82841400, "month_end": 0 }, { "id": "2026-03-27", "date": "2026-03-27", "close": 43.13, "volume": 70002236, "month_end": 0 }, { "id": "2026-03-30", "date": "2026-03-30", "close": 41.19, "volume": 84596011, "month_end": 0 }, { "id": "2026-03-31", "date": "2026-03-31", "close": 44.13, "volume": 95294900, "month_end": 1 }, { "id": "2026-04-01", "date": "2026-04-01", "close": 48.03, "volume": 129598509, "month_end": 0 }, { "id": "2026-04-02", "date": "2026-04-02", "close": 50.38, "volume": 117134237, "month_end": 0 }, { "id": "2026-04-06", "date": "2026-04-06", "close": 50.78, "volume": 79978811, "month_end": 0 }, { "id": "2026-04-07", "date": "2026-04-07", "close": 52.91, "volume": 129543837, "month_end": 0 }, { "id": "2026-04-08", "date": "2026-04-08", "close": 58.95, "volume": 184599933, "month_end": 0 }, { "id": "2026-04-09", "date": "2026-04-09", "close": 61.72, "volume": 155609900, "month_end": 0 }, { "id": "2026-04-10", "date": "2026-04-10", "close": 62.38, "volume": 98624439, "month_end": 0 }, { "id": "2026-04-13", "date": "2026-04-13", "close": 65.18, "volume": 112111000, "month_end": 0 }, { "id": "2026-04-14", "date": "2026-04-14", "close": 63.81, "volume": 112796100, "month_end": 0 }, { "id": "2026-04-15", "date": "2026-04-15", "close": 64.94, "volume": 92051518, "month_end": 0 }, { "id": "2026-04-16", "date": "2026-04-16", "close": 68.5, "volume": 108328309, "month_end": 0 }, { "id": "2026-04-17", "date": "2026-04-17", "close": 68.5, "volume": 118831534, "month_end": 0 }, { "id": "2026-04-20", "date": "2026-04-20", "close": 65.7, "volume": 96851100, "month_end": 0 }, { "id": "2026-04-21", "date": "2026-04-21", "close": 66.26, "volume": 91402314, "month_end": 0 }, { "id": "2026-04-22", "date": "2026-04-22", "close": 65.27, "volume": 90267300, "month_end": 0 }, { "id": "2026-04-23", "date": "2026-04-23", "close": 66.78, "volume": 155141800, "month_end": 0 }, { "id": "2026-04-24", "date": "2026-04-24", "close": 82.54, "volume": 281405214, "month_end": 0 }, { "id": "2026-04-27", "date": "2026-04-27", "close": 84.99, "volume": 178820200, "month_end": 0 }, { "id": "2026-04-28", "date": "2026-04-28", "close": 84.52, "volume": 147773500, "month_end": 0 }, { "id": "2026-04-29", "date": "2026-04-29", "close": 94.75, "volume": 235070906, "month_end": 0 }, { "id": "2026-04-30", "date": "2026-04-30", "close": 94.48, "volume": 160597313, "month_end": 1 }, { "id": "2026-05-01", "date": "2026-05-01", "close": 99.62, "volume": 158502812, "month_end": 0 }, { "id": "2026-05-04", "date": "2026-05-04", "close": 95.78, "volume": 119294030, "month_end": 0 }, { "id": "2026-05-05", "date": "2026-05-05", "close": 108.15, "volume": 198482000, "month_end": 0 }, { "id": "2026-05-06", "date": "2026-05-06", "close": 113.01, "volume": 157320100, "month_end": 0 }, { "id": "2026-05-07", "date": "2026-05-07", "close": 109.62, "volume": 122699900, "month_end": 0 }, { "id": "2026-05-08", "date": "2026-05-08", "close": 124.92, "volume": 227681301, "month_end": 0 }, { "id": "2026-05-11", "date": "2026-05-11", "close": 129.44, "volume": 179486503, "month_end": 0 }, { "id": "2026-05-12", "date": "2026-05-12", "close": 120.61, "volume": 172516514, "month_end": 0 }, { "id": "2026-05-13", "date": "2026-05-13", "close": 120.29, "volume": 115364423, "month_end": 0 }, { "id": "2026-05-14", "date": "2026-05-14", "close": 115.93, "volume": 118279800, "month_end": 0 }, { "id": "2026-05-15", "date": "2026-05-15", "close": 108.77, "volume": 135206000, "month_end": 0 }, { "id": "2026-05-18", "date": "2026-05-18", "close": 108.17, "volume": 145764000, "month_end": 0 }, { "id": "2026-05-19", "date": "2026-05-19", "close": 110.8, "volume": 150234900, "month_end": 0 }, { "id": "2026-05-20", "date": "2026-05-20", "close": 118.96, "volume": 165086920, "month_end": 0 }, { "id": "2026-05-21", "date": "2026-05-21", "close": 118.5, "volume": 102452545, "month_end": 0 }, { "id": "2026-05-22", "date": "2026-05-22", "close": 119.84, "volume": 82663024, "month_end": 0 }, { "id": "2026-05-26", "date": "2026-05-26", "close": 123.52, "volume": 108167302, "month_end": 0 }, { "id": "2026-05-27", "date": "2026-05-27", "close": 121.77, "volume": 93323344, "month_end": 0 }, { "id": "2026-05-28", "date": "2026-05-28", "close": 120.89, "volume": 97321000, "month_end": 0 }, { "id": "2026-05-29", "date": "2026-05-29", "close": 114.68, "volume": 191676126, "month_end": 1 }, { "id": "2026-06-01", "date": "2026-06-01", "close": 109.33, "volume": 134900437, "month_end": 0 }, { "id": "2026-06-02", "date": "2026-06-02", "close": 107.93, "volume": 106336209, "month_end": 0 }, { "id": "2026-06-03", "date": "2026-06-03", "close": 112.71, "volume": 118928807, "month_end": 0 }, { "id": "2026-06-04", "date": "2026-06-04", "close": 111.78, "volume": 77325824, "month_end": 0 }, { "id": "2026-06-05", "date": "2026-06-05", "close": 99.17, "volume": 145209406, "month_end": 0 }, { "id": "2026-06-08", "date": "2026-06-08", "close": 110.27, "volume": 136973900, "month_end": 0 }, { "id": "2026-06-09", "date": "2026-06-09", "close": 107.92, "volume": 149623108, "month_end": 0 }, { "id": "2026-06-10", "date": "2026-06-10", "close": 107.04, "volume": 122653500, "month_end": 0 }, { "id": "2026-06-11", "date": "2026-06-11", "close": 116.96, "volume": 188430320, "month_end": 0 }, { "id": "2026-06-12", "date": "2026-06-12", "close": 124.57, "volume": 151526759, "month_end": 0 }, { "id": "2026-06-15", "date": "2026-06-15", "close": 127.86, "volume": 134507523, "month_end": 0 }, { "id": "2026-06-16", "date": "2026-06-16", "close": 117.05, "volume": 132962600, "month_end": 0 }, { "id": "2026-06-17", "date": "2026-06-17", "close": 121.1, "volume": 115324920, "month_end": 0 }, { "id": "2026-06-18", "date": "2026-06-18", "close": 133.99, "volume": 233906600, "month_end": 0 }, { "id": "2026-06-22", "date": "2026-06-22", "close": 140.94, "volume": 127190600, "month_end": 0 }, { "id": "2026-06-23", "date": "2026-06-23", "close": 132.28, "volume": 132976743, "month_end": 0 }, { "id": "2026-06-24", "date": "2026-06-24", "close": 131.65, "volume": 104591700, "month_end": 0 }, { "id": "2026-06-25", "date": "2026-06-25", "close": 132.87, "volume": 123120247, "month_end": 0 }, { "id": "2026-06-26", "date": "2026-06-26", "close": 128.32, "volume": 99475400, "month_end": 0 }, { "id": "2026-06-29", "date": "2026-06-29", "close": 131.72, "volume": 106805300, "month_end": 0 }, { "id": "2026-06-30", "date": "2026-06-30", "close": 139.63, "volume": 116996700, "month_end": 1 }, { "id": "2026-07-01", "date": "2026-07-01", "close": 127.02, "volume": 113107246, "month_end": 0 }, { "id": "2026-07-02", "date": "2026-07-02", "close": 120.35, "volume": 125021718, "month_end": 0 }, { "id": "2026-07-06", "date": "2026-07-06", "close": 122.2, "volume": 86950209, "month_end": 0 }, { "id": "2026-07-07", "date": "2026-07-07", "close": 110.39, "volume": 140405927, "month_end": 0 }, { "id": "2026-07-08", "date": "2026-07-08", "close": 110.24, "volume": 105488100, "month_end": 0 }, { "id": "2026-07-09", "date": "2026-07-09", "close": 112.54, "volume": 99352500, "month_end": 0 }, { "id": "2026-07-10", "date": "2026-07-10", "close": 109.84, "volume": 70846601, "month_end": 0 }, { "id": "2026-07-13", "date": "2026-07-13", "close": 103.12, "volume": 100988800, "month_end": 0 }, { "id": "2026-07-14", "date": "2026-07-14", "close": 107.76, "volume": 91129016, "month_end": 0 }, { "id": "2026-07-15", "date": "2026-07-15", "close": 102.99, "volume": 120625500, "month_end": 0 }, { "id": "2026-07-16", "date": "2026-07-16", "close": 96.98, "volume": 107742913, "month_end": 0 }, { "id": "2026-07-17", "date": "2026-07-17", "close": 95.04, "volume": 126779308, "month_end": 0 }, { "id": "2026-07-20", "date": "2026-07-20", "close": 97.06, "volume": 89741400, "month_end": 0 }, { "id": "2026-07-21", "date": "2026-07-21", "close": 105.45, "volume": 105429400, "month_end": 0 }, { "id": "2026-07-22", "date": "2026-07-22", "close": 102.62, "volume": 78431041, "month_end": 0 }, { "id": "2026-07-23", "date": "2026-07-23", "close": 100.23, "volume": 140806900, "month_end": 0 }, { "id": "2026-07-24", "date": "2026-07-24", "close": 92.32, "volume": 181132900, "month_end": 0 }, { "id": "2026-07-27", "date": "2026-07-27", "close": 91.67, "volume": 133247300, "month_end": 0 }, { "id": "2026-07-28", "date": "2026-07-28", "close": 86.3, "volume": 154346700, "month_end": 0 }, { "id": "2026-07-29", "date": "2026-07-29", "close": 81.88, "volume": 152394600, "month_end": 0 }, { "id": "2026-07-30", "date": "2026-07-30", "close": 91.13, "volume": 140322600, "month_end": 0 }, { "id": "2026-07-31", "date": "2026-07-31", "close": 90.2, "volume": 109039502, "month_end": 1 }, { "id": "2026-08-03", "date": "2026-08-03", "close": 91.0, "volume": 96633640, "month_end": 0 }, { "id": "2026-08-04", "date": "2026-08-04", "close": 100.86, "volume": 124355100, "month_end": 0 }, { "id": "2026-08-05", "date": "2026-08-05", "close": 101.06, "volume": 85388400, "month_end": 0 }, { "id": "2026-08-06", "date": "2026-08-06", "close": 99.81, "volume": 78088124, "month_end": 0 }, { "id": "2026-08-07", "date": "2026-08-07", "close": 101.65, "volume": 76760636, "month_end": 0 }, { "id": "2026-08-10", "date": "2026-08-10", "close": 97.52, "volume": 101153438, "month_end": 0 }, { "id": "2026-08-11", "date": "2026-08-11", "close": 97.71, "volume": 164063600, "month_end": 0 }, { "id": "2026-08-12", "date": "2026-08-12", "close": 100.95, "volume": 162446700, "month_end": 0 }, { "id": "2026-08-13", "date": "2026-08-13", "close": 104.56, "volume": 116837600, "month_end": 0 }, { "id": "2026-08-14", "date": "2026-08-14", "close": 102.5, "volume": 95387502, "month_end": 0 }, { "id": "2026-08-17", "date": "2026-08-17", "close": 103.49, "volume": 88616832, "month_end": 0 }, { "id": "2026-08-18", "date": "2026-08-18", "close": 96.69, "volume": 121969500, "month_end": 0 }, { "id": "2026-08-19", "date": "2026-08-19", "close": 92.8, "volume": 110268648, "month_end": 0 }, { "id": "2026-08-20", "date": "2026-08-20", "close": 92.13, "volume": 85654715, "month_end": 0 }, { "id": "2026-08-21", "date": "2026-08-21", "close": 90.07, "volume": 91670104, "month_end": 0 }, { "id": "2026-08-24", "date": "2026-08-24", "close": 87.26, "volume": 96903400, "month_end": 0 }, { "id": "2026-08-25", "date": "2026-08-25", "close": 87.48, "volume": 81853821, "month_end": 0 }, { "id": "2026-08-26", "date": "2026-08-26", "close": 88.24, "volume": 75752800, "month_end": 0 }, { "id": "2026-08-27", "date": "2026-08-27", "close": 92.09, "volume": 100556800, "month_end": 0 }, { "id": "2026-08-28", "date": "2026-08-28", "close": 89.47, "volume": 86172600, "month_end": 0 }, { "id": "2026-08-31", "date": "2026-08-31", "close": 89.51, "volume": 65188218, "month_end": 1 }, { "id": "2026-09-01", "date": "2026-09-01", "close": 88.97, "volume": 73962100, "month_end": 0 }, { "id": "2026-09-02", "date": "2026-09-02", "close": 90.05, "volume": 61554546, "month_end": 0 }, { "id": "2026-09-03", "date": "2026-09-03", "close": 91.67, "volume": 79927800, "month_end": 0 }, { "id": "2026-09-04", "date": "2026-09-04", "close": 95.8, "volume": 97654325, "month_end": 0 }, { "id": "2026-09-08", "date": "2026-09-08", "close": 104.47, "volume": 140269300, "month_end": 0 }, { "id": "2026-09-09", "date": "2026-09-09", "close": 106.24, "volume": 96891400, "month_end": 0 }, { "id": "2026-09-10", "date": "2026-09-10", "close": 100.32, "volume": 96887100, "month_end": 0 }, { "id": "2026-09-11", "date": "2026-09-11", "close": 102.94, "volume": 86990400, "month_end": 0 }, { "id": "2026-09-14", "date": "2026-09-14", "close": 97.19, "volume": 96459700, "month_end": 0 }, { "id": "2026-09-15", "date": "2026-09-15", "close": 97.14, "volume": 84999321, "month_end": 0 }, { "id": "2026-09-16", "date": "2026-09-16", "close": 101.05, "volume": 119923600, "month_end": 0 }, { "id": "2026-09-17", "date": "2026-09-17", "close": 108.8, "volume": 149726000, "month_end": 0 }, { "id": "2026-09-18", "date": "2026-09-18", "close": 108.6, "volume": 174996700, "month_end": 0 }, { "id": "2026-09-21", "date": "2026-09-21", "close": 121.78, "volume": 191638400, "month_end": 0 }, { "id": "2026-09-22", "date": "2026-09-22", "close": 123.86, "volume": 108379400, "month_end": 0 }, { "id": "2026-09-23", "date": "2026-09-23", "close": 122.6, "volume": 84199525, "month_end": 1 } ], "rules": "period = PERIOD(date, periods)" }, "ceos": { "name": "Chief executives", "fields": { "name": "text", "role": "text", "start": "ref:periods", "end": "ref:periods", "note": "text" }, "rows": [ { "id": "krzanich", "name": "Brian Krzanich", "role": "CEO", "start": "may13", "end": "jun18", "note": "Promoted from COO; resigned June 2018." }, { "id": "swan_interim", "name": "Bob Swan (interim)", "role": "Interim CEO", "start": "jun18", "end": "jan19", "note": "CFO named interim CEO." }, { "id": "swan", "name": "Bob Swan", "role": "CEO", "start": "jan19", "end": "feb21", "note": "Made permanent January 2019." }, { "id": "gelsinger", "name": "Pat Gelsinger", "role": "CEO", "start": "feb21", "end": "dec24", "note": "Returned from VMware; IDM 2.0 strategy; retired December 2024." }, { "id": "interim_2024", "name": "Zinsner and Holthaus (interim)", "role": "Interim co-CEOs", "start": "dec24", "end": "mar25", "note": "CFO and products chief as interim co-CEOs." }, { "id": "tan", "name": "Lip-Bu Tan", "role": "CEO", "start": "mar25", "end": "sep26", "note": "Appointed March 2025; tenure measured to 2026-09-23." } ] } }, "pivots": { "stock": { "name": "INTC by month", "lines": [ { "id": "close", "name": "Month-end close ($)" }, { "id": "high", "name": "Monthly high ($)" }, { "id": "low", "name": "Monthly low ($)" }, { "id": "avg", "name": "Monthly average ($)" }, { "id": "return_mom", "name": "Return, month over month", "format": "percent" }, { "id": "return_ytd", "name": "Return since January 2013", "format": "percent" } ], "rules": [ "close = SUM(prices.close[period=@period, month_end=1])", "high = MAX(prices.close[period=@period])", "low = MIN(prices.close[period=@period])", "avg = AVG(prices.close[period=@period])", "return_mom = IFERROR(close / PREV(close) - 1, BLANK)", "return_ytd = close / close[period=first] - 1" ] }, "tenure": { "name": "Tenure scorecard", "dims": { "ceo": "ceos", "period": false }, "lines": [ { "id": "start_price", "name": "Close, month of appointment ($)" }, { "id": "end_price", "name": "Close, end of tenure ($)" }, { "id": "months", "name": "Months in the role" }, { "id": "total_return", "name": "Total return", "format": "percent" }, { "id": "annualized", "name": "Annualised return", "format": "percent" } ], "rules": [ "start_price = stock.close[period=@ceo.start]", "end_price = stock.close[period=@ceo.end]", "months = ceo.end.idx - ceo.start.idx", "total_return = end_price / start_price - 1", "annualized = IFERROR((end_price / start_price) ^ (12 / months) - 1, BLANK)" ] } }, "outputs": [ { "pivot": "tenure", "rows": [ "ceo" ], "cols": [ "line" ], "title": "Tenure scorecard" }, { "pivot": "stock", "rows": [ "line" ], "cols": [ "period" ], "lines": [ "close", "return_mom" ], "title": "INTC by month" } ], "dashboards": [ { "id": "overview", "name": "Intel under five CEOs", "theme": "research", "cards": [ { "kind": "text", "w": 12, "h": 2, "text": "Intel's share price by month since 2013, with every chief executive appointment marked. **Click any month** on the chart for the daily closes behind it. The scorecard measures each tenure from the appointment month to the month the successor took over (the current CEO to 2026-09-23). Prices from Financial Modeling Prep as of 2026-09-23; this is a market chart, not a verdict on the people." }, { "kind": "kpi", "pivot": "stock", "line": "close", "title": "INTC, latest month-end close", "unit": "$", "w": 3 }, { "kind": "kpi", "pivot": "stock", "line": "return_ytd", "title": "Return since January 2013", "w": 3 }, { "kind": "kpi", "pivot": "tenure", "line": "total_return", "cols": [ "ceo" ], "filters": { "ceo": [ "gelsinger", "tan" ] }, "title": "Return under Lip-Bu Tan (vs Gelsinger)", "w": 3 }, { "kind": "kpi", "pivot": "tenure", "line": "annualized", "cols": [ "ceo" ], "filters": { "ceo": [ "gelsinger", "tan" ] }, "title": "Annualised, Lip-Bu Tan (vs Gelsinger)", "w": 3 }, { "kind": "chart", "type": "line", "pivot": "stock", "rows": [ "line" ], "cols": [ "period" ], "lines": [ "close" ], "title": "INTC month-end close, with each CEO appointment", "unit": "$", "w": 12, "h": 7, "annotations": [ { "table": "ceos", "where": { "role": "CEO" }, "at": "start", "label": "name", "color": "accent" }, { "table": "ceos", "where": { "role": [ "Interim CEO", "Interim co-CEOs" ] }, "from": "start", "to": "end", "label": "role" } ], "drill": { "dashboard": "daily", "params": { "month": "$col" } } }, { "kind": "table", "pivot": "tenure", "rows": [ "ceo" ], "cols": [ "line" ], "title": "Tenure scorecard: price at appointment, at handover, and the return in between", "w": 12 }, { "kind": "text", "title": "Notes on the current tenure", "w": 12, "h": 2, "text": "**{{ceos.name[id=tan]}}** — {{ceos.note[id=tan]}} Appointed {{ceos.start[id=tan]}}; {{tenure.months[ceo=tan]}} months in the role, total return {{tenure.total_return[ceo=tan]|percent}}. The previous permanent CEO, **{{ceos.name[id=gelsinger]}}**: {{ceos.note[id=gelsinger]}}" }, { "kind": "chart", "type": "bar", "pivot": "tenure", "rows": [ "ceo" ], "cols": [ "line" ], "lines": [ "annualized" ], "title": "Annualised return by tenure", "w": 6 }, { "kind": "chart", "type": "bar", "pivot": "stock", "rows": [ "line" ], "cols": [ "period" ], "lines": [ "return_mom" ], "title": "Monthly returns", "w": 6 } ] }, { "id": "daily", "name": "Daily closes", "theme": "research", "params": [ { "id": "month", "label": "Month" } ], "cards": [ { "kind": "links" }, { "kind": "text", "w": 12, "h": 1, "text": "Daily closes for **$month**: month-end close {{stock.close[period=$month]}}, high {{stock.high[period=$month]}}, low {{stock.low[period=$month]}}. Sort, filter and search; the view is a link." }, { "kind": "data", "table": "prices", "fields": [ "date", "close", "volume", "period" ], "where": { "period": "$month" }, "sort": "-date", "limit": 100, "title": "INTC daily closes", "h": 10 } ] } ] }