{"ticker": "CDL", "overview": {"name": "VictoryShares US Large Cap High Div Volatility Wtd ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CDL", "has_prices": true, "as_of": "2026-08-07", "last": 79.7832, "prev_close": 79.5556, "change": 0.22759999999999536, "change_pct": 0.002860892256484715, "session_volume": 6208.0, "vwap_5": 79.84394908445489, "vwap_20": 79.76499641790288, "vwap_60": 77.90985143448609, "vwap_250": 72.95123143776077, "high_52w": 81.2299, "low_52w": 67.4678, "avg_volume_20": 7883.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-28", "src": "CONGRESS", "ticker": "CDL", "cik": "", "company": "VictoryShares US Large Cap High Div Volatility Wtd ETF", "company_raw": "VictoryShares US Large Cap High Div Volatility Wtd", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells CDL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953522}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-14", "src": "CONGRESS", "ticker": "CDL", "cik": "", "company": "VictoryShares US Large Cap High Div Volatility Wtd ETF", "company_raw": "VictoryShares US Large Cap High Div Volatility Wtd", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys CDL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225682}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "CDL", "has_prices": true, "summary": {"n": 1, "avg": 0.3123035447880873, "win_rate": 1.0, "best": 0.3123035447880873, "worst": 0.3123035447880873, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 60.7963, "return": 0.3123035447880873}]}, "price_series": [{"date": "2016-08-08", "close": 38.53, "volume": 8762.0}, {"date": "2016-08-09", "close": 38.51, "volume": 6566.0}, {"date": "2016-08-10", "close": 38.41, "volume": 10471.0}, {"date": "2016-08-11", "close": 38.68, "volume": 2015.0}, {"date": "2016-08-12", "close": 38.7597, "volume": 827.0}, {"date": "2016-08-15", "close": 38.7549, "volume": 158329.0}, {"date": "2016-08-16", "close": 38.4656, "volume": 4501.0}, {"date": "2016-08-17", "close": 38.55, "volume": 9168.0}, {"date": "2016-08-18", "close": 38.7495, "volume": 4874.0}, {"date": "2016-08-19", "close": 38.7028, "volume": 1303.0}, {"date": "2016-08-22", "close": 38.69, "volume": 14449.0}, {"date": "2016-08-23", "close": 38.81, "volume": 6477.0}, {"date": "2016-08-24", "close": 38.61, "volume": 2888.0}, {"date": "2016-08-25", "close": 38.729, "volume": 6431.0}, {"date": "2016-08-26", "close": 38.481, "volume": 3988.0}, {"date": "2016-08-29", "close": 38.7886, "volume": 4337.0}, {"date": "2016-08-30", "close": 38.72, "volume": 18989.0}, {"date": "2016-08-31", "close": 38.7097, "volume": 4373.0}, {"date": "2016-09-01", "close": 38.628, "volume": 8328.0}, {"date": "2016-09-02", "close": 38.9, "volume": 2371.0}, {"date": "2016-09-06", "close": 39.0, "volume": 7358.0}, {"date": "2016-09-07", "close": 38.985, "volume": 4362.0}, {"date": "2016-09-08", "close": 38.9281, "volume": 39598.0}, {"date": "2016-09-09", "close": 38.0, "volume": 6941.0}, {"date": "2016-09-12", "close": 38.54, "volume": 8515.0}, {"date": "2016-09-13", "close": 38.0236, "volume": 4221.0}, {"date": "2016-09-14", "close": 37.843, "volume": 11483.0}, {"date": "2016-09-15", "close": 38.2717, "volume": 1683.0}, {"date": "2016-09-16", "close": 38.2382, "volume": 5128.0}, {"date": "2016-09-19", "close": 38.37, "volume": 30231.0}, {"date": "2016-09-20", "close": 38.2998, "volume": 52956.0}, {"date": "2016-09-21", "close": 38.74, "volume": 2130.0}, {"date": "2016-09-22", "close": 38.97, "volume": 13952.0}, {"date": "2016-09-23", "close": 38.88, "volume": 5667.0}, {"date": "2016-09-26", "close": 38.618, "volume": 5697.0}, {"date": "2016-09-27", "close": 38.6804, "volume": 3981.0}, {"date": "2016-09-28", "close": 38.7596, "volume": 5941.0}, {"date": "2016-09-29", "close": 38.42, "volume": 16654.0}, {"date": "2016-09-30", "close": 38.65, "volume": 6898.0}, {"date": "2016-10-03", "close": 38.375, "volume": 1722.0}, {"date": "2016-10-04", "close": 38.0499, "volume": 8564.0}, {"date": "2016-10-05", "close": 38.16, "volume": 3236.0}, {"date": "2016-10-06", "close": 38.23, "volume": 15206.0}, {"date": "2016-10-07", "close": 38.179, "volume": 9277.0}, {"date": "2016-10-10", "close": 38.2948, "volume": 1230.0}, {"date": "2016-10-11", "close": 37.92, "volume": 10246.0}, {"date": "2016-10-12", "close": 38.107, "volume": 18253.0}, {"date": "2016-10-13", "close": 38.06, "volume": 4810.0}, {"date": "2016-10-14", "close": 38.055, "volume": 2655.0}, {"date": "2016-10-17", "close": 37.9552, "volume": 2266.0}, {"date": "2016-10-18", "close": 38.0, "volume": 5878.0}, {"date": "2016-10-19", "close": 38.0436, "volume": 15185.0}, {"date": "2016-10-20", "close": 37.99, "volume": 26929.0}, {"date": "2016-10-21", "close": 37.9368, "volume": 10830.0}, {"date": "2016-10-24", "close": 38.07, "volume": 7740.0}, {"date": "2016-10-25", "close": 38.09, "volume": 9360.0}, {"date": "2016-10-26", "close": 38.1368, "volume": 29606.0}, {"date": "2016-10-27", "close": 37.92, "volume": 21178.0}, {"date": "2016-10-28", "close": 37.9, "volume": 25915.0}, {"date": "2016-10-31", "close": 38.1902, "volume": 4304.0}, {"date": "2016-11-01", "close": 37.771, "volume": 4861.0}, {"date": "2016-11-02", "close": 37.6337, "volume": 4617.0}, {"date": "2016-11-03", "close": 37.49, "volume": 57316.0}, {"date": "2016-11-04", "close": 37.61, "volume": 7982.0}, {"date": "2016-11-07", "close": 37.92, "volume": 5255.0}, {"date": "2016-11-08", "close": 38.25, "volume": 24373.0}, {"date": "2016-11-09", "close": 38.5635, "volume": 5113.0}, {"date": "2016-11-10", "close": 38.7, "volume": 7339.0}, {"date": "2016-11-11", "close": 38.75, "volume": 11409.0}, {"date": "2016-11-14", "close": 38.9504, "volume": 14475.0}, {"date": "2016-11-15", "close": 39.13, "volume": 10282.0}, {"date": "2016-11-16", "close": 38.97, "volume": 52172.0}, {"date": "2016-11-17", "close": 39.13, "volume": 27493.0}, {"date": "2016-11-18", "close": 39.0699, "volume": 12199.0}, {"date": "2016-11-21", "close": 39.37, "volume": 17245.0}, {"date": "2016-11-22", "close": 39.5672, "volume": 14606.0}, {"date": "2016-11-23", "close": 39.5699, "volume": 17111.0}, {"date": "2016-11-25", "close": 39.785, "volume": 83691.0}, {"date": "2016-11-28", "close": 39.81, "volume": 14204.0}, {"date": "2016-11-29", "close": 39.8836, "volume": 16403.0}, {"date": "2016-11-30", "close": 39.61, "volume": 11063.0}, {"date": "2016-12-01", "close": 39.4591, "volume": 12682.0}, {"date": "2016-12-02", "close": 39.57, "volume": 13886.0}, {"date": "2016-12-05", "close": 39.7572, "volume": 8913.0}, {"date": "2016-12-06", "close": 39.96, "volume": 16872.0}, {"date": "2016-12-07", "close": 40.56, "volume": 20147.0}, {"date": "2016-12-08", "close": 40.69, "volume": 16576.0}, {"date": "2016-12-09", "close": 40.88, "volume": 11854.0}, {"date": "2016-12-12", "close": 40.81, "volume": 22063.0}, {"date": "2016-12-13", "close": 40.798, "volume": 14068.0}, {"date": "2016-12-14", "close": 40.37, "volume": 7894.0}, {"date": "2016-12-15", "close": 40.5, "volume": 5855.0}, {"date": "2016-12-16", "close": 40.375, "volume": 13081.0}, {"date": "2016-12-19", "close": 40.56, "volume": 19979.0}, {"date": "2016-12-20", "close": 40.7109, "volume": 28712.0}, {"date": "2016-12-21", "close": 40.6558, "volume": 127706.0}, {"date": "2016-12-22", "close": 40.5, "volume": 113600.0}, {"date": "2016-12-23", "close": 40.525, "volume": 8311.0}, {"date": "2016-12-27", "close": 40.582, "volume": 27020.0}, {"date": "2016-12-28", "close": 40.21, "volume": 22651.0}, {"date": "2016-12-29", "close": 40.4, "volume": 7533.0}, {"date": "2016-12-30", "close": 40.164, "volume": 5639.0}, {"date": "2017-01-03", "close": 40.475, "volume": 21250.0}, {"date": "2017-01-04", "close": 40.73, "volume": 13183.0}, {"date": "2017-01-05", "close": 40.5, "volume": 7524.0}, {"date": "2017-01-06", "close": 40.5436, "volume": 13276.0}, {"date": "2017-01-09", "close": 40.2472, "volume": 32506.0}, {"date": "2017-01-10", "close": 40.2742, "volume": 9440.0}, {"date": "2017-01-11", "close": 40.4224, "volume": 23877.0}, {"date": "2017-01-12", "close": 40.36, "volume": 11909.0}, {"date": "2017-01-13", "close": 40.35, "volume": 13791.0}, {"date": "2017-01-17", "close": 40.28, "volume": 14972.0}, {"date": "2017-01-18", "close": 40.33, "volume": 25652.0}, {"date": "2017-01-19", "close": 40.12, "volume": 21062.0}, {"date": "2017-01-20", "close": 40.29, "volume": 38699.0}, {"date": "2017-01-23", "close": 40.2, "volume": 15160.0}, {"date": "2017-01-24", "close": 40.49, "volume": 39092.0}, {"date": "2017-01-25", "close": 40.75, "volume": 20756.0}, {"date": "2017-01-26", "close": 40.6592, "volume": 67778.0}, {"date": "2017-01-27", "close": 40.48, "volume": 13824.0}, {"date": "2017-01-30", "close": 40.32, "volume": 17237.0}, {"date": "2017-01-31", "close": 40.42, "volume": 13392.0}, {"date": "2017-02-01", "close": 40.21, "volume": 25611.0}, {"date": "2017-02-02", "close": 40.31, "volume": 9054.0}, {"date": "2017-02-03", "close": 40.6, "volume": 10883.0}, {"date": "2017-02-06", "close": 40.5157, "volume": 13669.0}, {"date": "2017-02-07", "close": 40.51, "volume": 10865.0}, {"date": "2017-02-08", "close": 40.62, "volume": 9793.0}, {"date": "2017-02-09", "close": 40.78, "volume": 10249.0}, {"date": "2017-02-10", "close": 40.91, "volume": 17314.0}, {"date": "2017-02-13", "close": 41.08, "volume": 28910.0}, {"date": "2017-02-14", "close": 41.04, "volume": 121962.0}, {"date": "2017-02-15", "close": 41.17, "volume": 48639.0}, {"date": "2017-02-16", "close": 41.2662, "volume": 10834.0}, {"date": "2017-02-17", "close": 41.26, "volume": 22603.0}, {"date": "2017-02-21", "close": 41.59, "volume": 41131.0}, {"date": "2017-02-22", "close": 41.665, "volume": 25171.0}, {"date": "2017-02-23", "close": 41.69, "volume": 13660.0}, {"date": "2017-02-24", "close": 41.89, "volume": 9866.0}, {"date": "2017-02-27", "close": 41.939, "volume": 9607.0}, {"date": "2017-02-28", "close": 41.869, "volume": 14352.0}, {"date": "2017-03-01", "close": 42.21, "volume": 8320.0}, {"date": "2017-03-02", "close": 42.0726, "volume": 7841.0}, {"date": "2017-03-03", "close": 42.039, "volume": 13047.0}, {"date": "2017-03-06", "close": 41.91, "volume": 14595.0}, {"date": "2017-03-07", "close": 41.71, "volume": 18382.0}, {"date": "2017-03-08", "close": 41.53, "volume": 19410.0}, {"date": "2017-03-09", "close": 41.55, "volume": 50943.0}, {"date": "2017-03-10", "close": 41.75, "volume": 16884.0}, {"date": "2017-03-13", "close": 41.804, "volume": 24271.0}, {"date": "2017-03-14", "close": 41.71, "volume": 4937.0}, {"date": "2017-03-15", "close": 42.14, "volume": 10722.0}, {"date": "2017-03-16", "close": 42.04, "volume": 8993.0}, {"date": "2017-03-17", "close": 42.172, "volume": 15656.0}, {"date": "2017-03-20", "close": 41.95, "volume": 9576.0}, {"date": "2017-03-21", "close": 41.61, "volume": 17895.0}, {"date": "2017-03-22", "close": 41.615, "volume": 12814.0}, {"date": "2017-03-23", "close": 41.52, "volume": 11277.0}, {"date": "2017-03-24", "close": 41.55, "volume": 12721.0}, {"date": "2017-03-27", "close": 41.44, "volume": 26087.0}, {"date": "2017-03-28", "close": 41.76, "volume": 15589.0}, {"date": "2017-03-29", "close": 41.71, "volume": 9592.0}, {"date": "2017-03-30", "close": 41.77, "volume": 11009.0}, {"date": "2017-03-31", "close": 41.77, "volume": 7134.0}, {"date": "2017-04-03", "close": 41.559, "volume": 70169.0}, {"date": "2017-04-04", "close": 41.61, "volume": 5034.0}, {"date": "2017-04-05", "close": 41.442, "volume": 11637.0}, {"date": "2017-04-06", "close": 41.6, "volume": 14563.0}, {"date": "2017-04-07", "close": 41.549, "volume": 33684.0}, {"date": "2017-04-10", "close": 41.58, "volume": 6817.0}, {"date": "2017-04-11", "close": 41.65, "volume": 11296.0}, {"date": "2017-04-12", "close": 41.62, "volume": 23466.0}, {"date": "2017-04-13", "close": 41.33, "volume": 16571.0}, {"date": "2017-04-17", "close": 41.6299, "volume": 8239.0}, {"date": "2017-04-18", "close": 41.48, "volume": 27930.0}, {"date": "2017-04-19", "close": 41.37, "volume": 25324.0}, {"date": "2017-04-20", "close": 41.53, "volume": 11386.0}, {"date": "2017-04-21", "close": 41.56, "volume": 12069.0}, {"date": "2017-04-24", "close": 41.87, "volume": 12644.0}, {"date": "2017-04-25", "close": 42.01, "volume": 10552.0}, {"date": "2017-04-26", "close": 42.0, "volume": 13893.0}, {"date": "2017-04-27", "close": 42.09, "volume": 22378.0}, {"date": "2017-04-28", "close": 41.829, "volume": 12469.0}, {"date": "2017-05-01", "close": 41.73, "volume": 19772.0}, {"date": "2017-05-02", "close": 41.7096, "volume": 20239.0}, {"date": "2017-05-03", "close": 41.73, "volume": 9664.0}, {"date": "2017-05-04", "close": 41.67, "volume": 9656.0}, {"date": "2017-05-05", "close": 41.899, "volume": 9320.0}, {"date": "2017-05-08", "close": 41.858, "volume": 5423.0}, {"date": "2017-05-09", "close": 41.73, "volume": 52680.0}, {"date": "2017-05-10", "close": 41.7899, "volume": 7615.0}, {"date": "2017-05-11", "close": 41.624, "volume": 11544.0}, {"date": "2017-05-12", "close": 41.57, "volume": 9034.0}, {"date": "2017-05-15", "close": 41.73, "volume": 70292.0}, {"date": "2017-05-16", "close": 41.45, "volume": 25805.0}, {"date": "2017-05-17", "close": 41.18, "volume": 14013.0}, {"date": "2017-05-18", "close": 41.19, "volume": 21726.0}, {"date": "2017-05-19", "close": 41.4034, "volume": 52629.0}, {"date": "2017-05-22", "close": 41.71, "volume": 9181.0}, {"date": "2017-05-23", "close": 41.8, "volume": 18476.0}, {"date": "2017-05-24", "close": 41.88, "volume": 16387.0}, {"date": "2017-05-25", "close": 42.12, "volume": 8367.0}, {"date": "2017-05-26", "close": 42.12, "volume": 9857.0}, {"date": "2017-05-30", "close": 42.11, "volume": 35729.0}, {"date": "2017-05-31", "close": 42.2297, "volume": 4912.0}, {"date": "2017-06-01", "close": 42.6, "volume": 8583.0}, {"date": "2017-06-02", "close": 42.6399, "volume": 21342.0}, {"date": "2017-06-05", "close": 42.52, "volume": 18125.0}, {"date": "2017-06-06", "close": 42.34, "volume": 25059.0}, {"date": "2017-06-07", "close": 42.41, "volume": 7609.0}, {"date": "2017-06-08", "close": 42.36, "volume": 7488.0}, {"date": "2017-06-09", "close": 42.6, "volume": 7142.0}, {"date": "2017-06-12", "close": 42.67, "volume": 6554.0}, {"date": "2017-06-13", "close": 42.69, "volume": 13539.0}, {"date": "2017-06-14", "close": 42.73, "volume": 4871.0}, {"date": "2017-06-15", "close": 42.7303, "volume": 7326.0}, {"date": "2017-06-16", "close": 42.8179, "volume": 8955.0}, {"date": "2017-06-19", "close": 42.92, "volume": 10618.0}, {"date": "2017-06-20", "close": 42.63, "volume": 6218.0}, {"date": "2017-06-21", "close": 42.46, "volume": 6673.0}, {"date": "2017-06-22", "close": 42.37, "volume": 5467.0}, {"date": "2017-06-23", "close": 42.42, "volume": 5476.0}, {"date": "2017-06-26", "close": 42.63, "volume": 7102.0}, {"date": "2017-06-27", "close": 42.38, "volume": 11188.0}, {"date": "2017-06-28", "close": 42.49, "volume": 27063.0}, {"date": "2017-06-29", "close": 42.15, "volume": 6239.0}, {"date": "2017-06-30", "close": 42.21, "volume": 6125.0}, {"date": "2017-07-03", "close": 42.4, "volume": 6438.0}, {"date": "2017-07-05", "close": 42.17, "volume": 26367.0}, {"date": "2017-07-06", "close": 41.85, "volume": 25737.0}, {"date": "2017-07-07", "close": 42.03, "volume": 13093.0}, {"date": "2017-07-10", "close": 41.9, "volume": 131950.0}, {"date": "2017-07-11", "close": 41.78, "volume": 3313.0}, {"date": "2017-07-12", "close": 42.01, "volume": 5622.0}, {"date": "2017-07-13", "close": 42.08, "volume": 11326.0}, {"date": "2017-07-14", "close": 42.264, "volume": 8227.0}, {"date": "2017-07-17", "close": 42.28, "volume": 10881.0}, {"date": "2017-07-18", "close": 42.21, "volume": 5024.0}, {"date": "2017-07-19", "close": 42.43, "volume": 5024.0}, {"date": "2017-07-20", "close": 42.55, "volume": 12102.0}, {"date": "2017-07-21", "close": 42.61, "volume": 7307.0}, {"date": "2017-07-24", "close": 42.47, "volume": 6601.0}, {"date": "2017-07-25", "close": 42.578, "volume": 6986.0}, {"date": "2017-07-26", "close": 42.58, "volume": 6787.0}, {"date": "2017-07-27", "close": 42.663, "volume": 4643.0}, {"date": "2017-07-28", "close": 42.53, "volume": 10505.0}, {"date": "2017-07-31", "close": 42.67, "volume": 10054.0}, {"date": "2017-08-01", "close": 42.79, "volume": 7937.0}, {"date": "2017-08-02", "close": 42.645, "volume": 7654.0}, {"date": "2017-08-03", "close": 42.75, "volume": 8076.0}, {"date": "2017-08-04", "close": 42.6801, "volume": 19786.0}, {"date": "2017-08-07", "close": 42.8152, "volume": 4527.0}, {"date": "2017-08-08", "close": 42.7159, "volume": 4008.0}, {"date": "2017-08-09", "close": 42.66, "volume": 7436.0}, {"date": "2017-08-10", "close": 42.4, "volume": 9810.0}, {"date": "2017-08-11", "close": 42.33, "volume": 8627.0}, {"date": "2017-08-14", "close": 42.66, "volume": 5055.0}, {"date": "2017-08-15", "close": 42.526, "volume": 19964.0}, {"date": "2017-08-16", "close": 42.63, "volume": 16031.0}, {"date": "2017-08-17", "close": 42.116, "volume": 12305.0}, {"date": "2017-08-18", "close": 42.0599, "volume": 4323.0}, {"date": "2017-08-21", "close": 42.17, "volume": 6831.0}, {"date": "2017-08-22", "close": 42.474, "volume": 6629.0}, {"date": "2017-08-23", "close": 42.41, "volume": 7107.0}, {"date": "2017-08-24", "close": 42.38, "volume": 6328.0}, {"date": "2017-08-25", "close": 42.606, "volume": 5020.0}, {"date": "2017-08-28", "close": 42.54, "volume": 5929.0}, {"date": "2017-08-29", "close": 42.46, "volume": 35354.0}, {"date": "2017-08-30", "close": 42.48, "volume": 21754.0}, {"date": "2017-08-31", "close": 42.63, "volume": 33406.0}, {"date": "2017-09-01", "close": 42.774, "volume": 6984.0}, {"date": "2017-09-05", "close": 42.4324, "volume": 18711.0}, {"date": "2017-09-06", "close": 42.63, "volume": 13580.0}, {"date": "2017-09-07", "close": 42.3599, "volume": 6440.0}, {"date": "2017-09-08", "close": 42.52, "volume": 5303.0}, {"date": "2017-09-11", "close": 42.92, "volume": 16123.0}, {"date": "2017-09-12", "close": 42.8572, "volume": 10318.0}, {"date": "2017-09-13", "close": 42.925, "volume": 18936.0}, {"date": "2017-09-14", "close": 43.0, "volume": 20891.0}, {"date": "2017-09-15", "close": 43.14, "volume": 6157.0}, {"date": "2017-09-18", "close": 43.1299, "volume": 6260.0}, {"date": "2017-09-19", "close": 43.146, "volume": 16279.0}, {"date": "2017-09-20", "close": 43.08, "volume": 5972.0}, {"date": "2017-09-21", "close": 43.01, "volume": 4295.0}, {"date": "2017-09-22", "close": 42.99, "volume": 12107.0}, {"date": "2017-09-25", "close": 43.272, "volume": 49948.0}, {"date": "2017-09-26", "close": 43.28, "volume": 42409.0}, {"date": "2017-09-27", "close": 43.209, "volume": 20651.0}, {"date": "2017-09-28", "close": 43.29, "volume": 7879.0}, {"date": "2017-09-29", "close": 43.259, "volume": 8168.0}, {"date": "2017-10-02", "close": 43.47, "volume": 4599.0}, {"date": "2017-10-03", "close": 43.509, "volume": 7025.0}, {"date": "2017-10-04", "close": 43.5982, "volume": 26139.0}, {"date": "2017-10-05", "close": 43.72, "volume": 10784.0}, {"date": "2017-10-06", "close": 43.569, "volume": 7452.0}, {"date": "2017-10-09", "close": 43.4528, "volume": 9347.0}, {"date": "2017-10-10", "close": 43.7064, "volume": 6762.0}, {"date": "2017-10-11", "close": 43.759, "volume": 9160.0}, {"date": "2017-10-12", "close": 43.782, "volume": 9864.0}, {"date": "2017-10-13", "close": 43.78, "volume": 8067.0}, {"date": "2017-10-16", "close": 43.749, "volume": 8441.0}, {"date": "2017-10-17", "close": 43.711, "volume": 16705.0}, {"date": "2017-10-18", "close": 43.839, "volume": 10888.0}, {"date": "2017-10-19", "close": 43.875, "volume": 27150.0}, {"date": "2017-10-20", "close": 44.0595, "volume": 86642.0}, {"date": "2017-10-23", "close": 44.098, "volume": 8489.0}, {"date": "2017-10-24", "close": 44.059, "volume": 17047.0}, {"date": "2017-10-25", "close": 43.77, "volume": 12853.0}, {"date": "2017-10-26", "close": 43.93, "volume": 6861.0}, {"date": "2017-10-27", "close": 43.89, "volume": 10881.0}, {"date": "2017-10-30", "close": 43.6, "volume": 7312.0}, {"date": "2017-10-31", "close": 43.7136, "volume": 5625.0}, {"date": "2017-11-01", "close": 43.72, "volume": 8741.0}, {"date": "2017-11-02", "close": 43.8, "volume": 13184.0}, {"date": "2017-11-03", "close": 43.82, "volume": 13421.0}, {"date": "2017-11-06", "close": 43.81, "volume": 18172.0}, {"date": "2017-11-07", "close": 43.829, "volume": 7794.0}, {"date": "2017-11-08", "close": 43.8898, "volume": 6891.0}, {"date": "2017-11-09", "close": 43.79, "volume": 6678.0}, {"date": "2017-11-10", "close": 43.836, "volume": 18320.0}, {"date": "2017-11-13", "close": 43.927, "volume": 2265.0}, {"date": "2017-11-14", "close": 44.09, "volume": 6207.0}, {"date": "2017-11-15", "close": 43.75, "volume": 11926.0}, {"date": "2017-11-16", "close": 44.009, "volume": 25658.0}, {"date": "2017-11-17", "close": 43.97, "volume": 13596.0}, {"date": "2017-11-20", "close": 43.99, "volume": 19071.0}, {"date": "2017-11-21", "close": 44.079, "volume": 23514.0}, {"date": "2017-11-22", "close": 44.068, "volume": 7715.0}, {"date": "2017-11-24", "close": 44.085, "volume": 5166.0}, {"date": "2017-11-27", "close": 44.13, "volume": 29731.0}, {"date": "2017-11-28", "close": 44.6568, "volume": 12856.0}, {"date": "2017-11-29", "close": 45.064, "volume": 7046.0}, {"date": "2017-11-30", "close": 45.35, "volume": 5876.0}, {"date": "2017-12-01", "close": 45.2675, "volume": 8188.0}, {"date": "2017-12-04", "close": 45.63, "volume": 6548.0}, {"date": "2017-12-05", "close": 45.22, "volume": 80046.0}, {"date": "2017-12-06", "close": 45.2, "volume": 48552.0}, {"date": "2017-12-07", "close": 45.26, "volume": 5627.0}, {"date": "2017-12-08", "close": 45.455, "volume": 33981.0}, {"date": "2017-12-11", "close": 45.6, "volume": 13814.0}, {"date": "2017-12-12", "close": 45.44, "volume": 12501.0}, {"date": "2017-12-13", "close": 45.433, "volume": 9362.0}, {"date": "2017-12-14", "close": 45.22, "volume": 24509.0}, {"date": "2017-12-15", "close": 45.58, "volume": 19274.0}, {"date": "2017-12-18", "close": 45.7407, "volume": 5925.0}, {"date": "2017-12-19", "close": 45.579, "volume": 4660.0}, {"date": "2017-12-20", "close": 45.47, "volume": 15103.0}, {"date": "2017-12-21", "close": 45.41, "volume": 8905.0}, {"date": "2017-12-22", "close": 45.24, "volume": 27680.0}, {"date": "2017-12-26", "close": 45.2, "volume": 6752.0}, {"date": "2017-12-27", "close": 45.21, "volume": 14207.0}, {"date": "2017-12-28", "close": 45.32, "volume": 16167.0}, {"date": "2017-12-29", "close": 45.31, "volume": 52726.0}, {"date": "2018-01-02", "close": 45.1439, "volume": 34063.0}, {"date": "2018-01-03", "close": 45.22, "volume": 17945.0}, {"date": "2018-01-04", "close": 45.29, "volume": 29554.0}, {"date": "2018-01-05", "close": 45.39, "volume": 40680.0}, {"date": "2018-01-08", "close": 45.531, "volume": 6820.0}, {"date": "2018-01-09", "close": 45.4801, "volume": 20244.0}, {"date": "2018-01-10", "close": 45.36, "volume": 23471.0}, {"date": "2018-01-11", "close": 45.618, "volume": 8890.0}, {"date": "2018-01-12", "close": 45.892, "volume": 14329.0}, {"date": "2018-01-16", "close": 45.73, "volume": 13124.0}, {"date": "2018-01-17", "close": 46.09, "volume": 7005.0}, {"date": "2018-01-18", "close": 45.9907, "volume": 5834.0}, {"date": "2018-01-19", "close": 46.2503, "volume": 15549.0}, {"date": "2018-01-22", "close": 46.54, "volume": 6180.0}, {"date": "2018-01-23", "close": 46.66, "volume": 17963.0}, {"date": "2018-01-24", "close": 46.73, "volume": 8354.0}, {"date": "2018-01-25", "close": 46.83, "volume": 23462.0}, {"date": "2018-01-26", "close": 47.4207, "volume": 34601.0}, {"date": "2018-01-29", "close": 47.17, "volume": 9200.0}, {"date": "2018-01-30", "close": 46.543, "volume": 18403.0}, {"date": "2018-01-31", "close": 46.55, "volume": 10160.0}, {"date": "2018-02-01", "close": 46.309, "volume": 13481.0}, {"date": "2018-02-02", "close": 45.579, "volume": 48035.0}, {"date": "2018-02-05", "close": 43.95, "volume": 15741.0}, {"date": "2018-02-06", "close": 44.021, "volume": 41171.0}, {"date": "2018-02-07", "close": 44.25, "volume": 7453.0}, {"date": "2018-02-08", "close": 43.09, "volume": 24950.0}, {"date": "2018-02-09", "close": 43.79, "volume": 32302.0}, {"date": "2018-02-12", "close": 44.15, "volume": 16073.0}, {"date": "2018-02-13", "close": 44.3, "volume": 8899.0}, {"date": "2018-02-14", "close": 44.71, "volume": 12574.0}, {"date": "2018-02-15", "close": 45.18, "volume": 10207.0}, {"date": "2018-02-16", "close": 45.3565, "volume": 31002.0}, {"date": "2018-02-20", "close": 44.72, "volume": 11566.0}, {"date": "2018-02-21", "close": 44.36, "volume": 17077.0}, {"date": "2018-02-22", "close": 44.26, "volume": 24337.0}, {"date": "2018-02-23", "close": 44.884, "volume": 31389.0}, {"date": "2018-02-26", "close": 45.2828, "volume": 9801.0}, {"date": "2018-02-27", "close": 44.73, "volume": 22804.0}, {"date": "2018-02-28", "close": 44.34, "volume": 9013.0}, {"date": "2018-03-01", "close": 43.9, "volume": 7175.0}, {"date": "2018-03-02", "close": 44.18, "volume": 28296.0}, {"date": "2018-03-05", "close": 44.7598, "volume": 7090.0}, {"date": "2018-03-06", "close": 44.6848, "volume": 7391.0}, {"date": "2018-03-07", "close": 44.331, "volume": 4719.0}, {"date": "2018-03-08", "close": 44.5599, "volume": 5161.0}, {"date": "2018-03-09", "close": 45.0201, "volume": 42515.0}, {"date": "2018-03-12", "close": 45.15, "volume": 8988.0}, {"date": "2018-03-13", "close": 45.03, "volume": 8615.0}, {"date": "2018-03-14", "close": 44.83, "volume": 3032.0}, {"date": "2018-03-15", "close": 44.72, "volume": 9569.0}, {"date": "2018-03-16", "close": 44.91, "volume": 11491.0}, {"date": "2018-03-19", "close": 44.51, "volume": 6347.0}, {"date": "2018-03-20", "close": 44.509, "volume": 4212.0}, {"date": "2018-03-21", "close": 44.42, "volume": 18136.0}, {"date": "2018-03-22", "close": 43.63, "volume": 16439.0}, {"date": "2018-03-23", "close": 42.9223, "volume": 12982.0}, {"date": "2018-03-26", "close": 43.709, "volume": 17224.0}, {"date": "2018-03-27", "close": 43.59, "volume": 25347.0}, {"date": "2018-03-28", "close": 43.7901, "volume": 7910.0}, {"date": "2018-03-29", "close": 44.1647, "volume": 13913.0}, {"date": "2018-04-02", "close": 43.35, "volume": 32314.0}, {"date": "2018-04-03", "close": 43.859, "volume": 24755.0}, {"date": "2018-04-04", "close": 44.26, "volume": 12314.0}, {"date": "2018-04-05", "close": 44.625, "volume": 4132.0}, {"date": "2018-04-06", "close": 43.91, "volume": 14410.0}, {"date": "2018-04-09", "close": 44.028, "volume": 12313.0}, {"date": "2018-04-10", "close": 44.22, "volume": 7135.0}, {"date": "2018-04-11", "close": 44.179, "volume": 5264.0}, {"date": "2018-04-12", "close": 44.14, "volume": 8360.0}, {"date": "2018-04-13", "close": 44.1, "volume": 27395.0}, {"date": "2018-04-16", "close": 44.66, "volume": 6666.0}, {"date": "2018-04-17", "close": 44.73, "volume": 8100.0}, {"date": "2018-04-18", "close": 44.739, "volume": 11975.0}, {"date": "2018-04-19", "close": 44.4401, "volume": 5375.0}, {"date": "2018-04-20", "close": 44.173, "volume": 8438.0}, {"date": "2018-04-23", "close": 44.35, "volume": 124824.0}, {"date": "2018-04-24", "close": 44.19, "volume": 16111.0}, {"date": "2018-04-25", "close": 44.32, "volume": 23053.0}, {"date": "2018-04-26", "close": 44.5, "volume": 10145.0}, {"date": "2018-04-27", "close": 44.6299, "volume": 10570.0}, {"date": "2018-04-30", "close": 44.396, "volume": 22270.0}, {"date": "2018-05-01", "close": 44.116, "volume": 8184.0}, {"date": "2018-05-02", "close": 43.94, "volume": 14098.0}, {"date": "2018-05-03", "close": 43.825, "volume": 6853.0}, {"date": "2018-05-04", "close": 44.268, "volume": 7031.0}, {"date": "2018-05-07", "close": 44.208, "volume": 13230.0}, {"date": "2018-05-08", "close": 43.9637, "volume": 6656.0}, {"date": "2018-05-09", "close": 44.128, "volume": 8592.0}, {"date": "2018-05-10", "close": 44.5, "volume": 10930.0}, {"date": "2018-05-11", "close": 44.5304, "volume": 24130.0}, {"date": "2018-05-14", "close": 44.62, "volume": 18211.0}, {"date": "2018-05-15", "close": 44.356, "volume": 8460.0}, {"date": "2018-05-16", "close": 44.535, "volume": 15568.0}, {"date": "2018-05-17", "close": 44.58, "volume": 13915.0}, {"date": "2018-05-18", "close": 44.3764, "volume": 20585.0}, {"date": "2018-05-21", "close": 44.67, "volume": 12260.0}, {"date": "2018-05-22", "close": 44.55, "volume": 6933.0}, {"date": "2018-05-23", "close": 44.6138, "volume": 9803.0}, {"date": "2018-05-24", "close": 44.75, "volume": 9106.0}, {"date": "2018-05-25", "close": 44.649, "volume": 14377.0}, {"date": "2018-05-29", "close": 44.37, "volume": 7016.0}, {"date": "2018-05-30", "close": 44.96, "volume": 22298.0}, {"date": "2018-05-31", "close": 44.5397, "volume": 7943.0}, {"date": "2018-06-01", "close": 44.57, "volume": 14655.0}, {"date": "2018-06-04", "close": 44.76, "volume": 13403.0}, {"date": "2018-06-05", "close": 44.73, "volume": 7288.0}, {"date": "2018-06-06", "close": 44.653, "volume": 41590.0}, {"date": "2018-06-07", "close": 44.898, "volume": 6321.0}, {"date": "2018-06-08", "close": 44.9998, "volume": 13632.0}, {"date": "2018-06-11", "close": 45.168, "volume": 11278.0}, {"date": "2018-06-12", "close": 45.142, "volume": 9827.0}, {"date": "2018-06-13", "close": 44.7666, "volume": 8936.0}, {"date": "2018-06-14", "close": 44.8977, "volume": 16763.0}, {"date": "2018-06-15", "close": 45.009, "volume": 17225.0}, {"date": "2018-06-18", "close": 44.9574, "volume": 5379.0}, {"date": "2018-06-19", "close": 45.04, "volume": 7303.0}, {"date": "2018-06-20", "close": 45.1101, "volume": 11701.0}, {"date": "2018-06-21", "close": 44.89, "volume": 9615.0}, {"date": "2018-06-22", "close": 45.18, "volume": 5304.0}, {"date": "2018-06-25", "close": 44.8672, "volume": 3106.0}, {"date": "2018-06-26", "close": 45.0878, "volume": 6450.0}, {"date": "2018-06-27", "close": 45.0, "volume": 8816.0}, {"date": "2018-06-28", "close": 45.1166, "volume": 8801.0}, {"date": "2018-06-29", "close": 45.3001, "volume": 5350.0}, {"date": "2018-07-02", "close": 44.93, "volume": 14006.0}, {"date": "2018-07-03", "close": 44.995, "volume": 4322.0}, {"date": "2018-07-05", "close": 45.36, "volume": 26579.0}, {"date": "2018-07-06", "close": 45.6544, "volume": 3609.0}, {"date": "2018-07-09", "close": 45.54, "volume": 7326.0}, {"date": "2018-07-10", "close": 45.7005, "volume": 7850.0}, {"date": "2018-07-11", "close": 45.5317, "volume": 10754.0}, {"date": "2018-07-12", "close": 45.57, "volume": 5916.0}, {"date": "2018-07-13", "close": 45.5676, "volume": 12299.0}, {"date": "2018-07-16", "close": 45.508, "volume": 4862.0}, {"date": "2018-07-17", "close": 45.43, "volume": 6518.0}, {"date": "2018-07-18", "close": 45.3965, "volume": 5929.0}, {"date": "2018-07-19", "close": 45.5395, "volume": 17762.0}, {"date": "2018-07-20", "close": 45.36, "volume": 8709.0}, {"date": "2018-07-23", "close": 45.3267, "volume": 5819.0}, {"date": "2018-07-24", "close": 45.329, "volume": 9549.0}, {"date": "2018-07-25", "close": 45.471, "volume": 3884.0}, {"date": "2018-07-26", "close": 45.8264, "volume": 9654.0}, {"date": "2018-07-27", "close": 45.8158, "volume": 18445.0}, {"date": "2018-07-30", "close": 45.815, "volume": 18025.0}, {"date": "2018-07-31", "close": 46.1444, "volume": 5892.0}, {"date": "2018-08-01", "close": 45.654, "volume": 8285.0}, {"date": "2018-08-02", "close": 45.7828, "volume": 4816.0}, {"date": "2018-08-03", "close": 46.1648, "volume": 6310.0}, {"date": "2018-08-06", "close": 46.22, "volume": 11066.0}, {"date": "2018-08-07", "close": 46.32, "volume": 6696.0}, {"date": "2018-08-08", "close": 46.1922, "volume": 6261.0}, {"date": "2018-08-09", "close": 46.19, "volume": 6976.0}, {"date": "2018-08-10", "close": 46.0284, "volume": 10112.0}, {"date": "2018-08-13", "close": 45.92, "volume": 4349.0}, {"date": "2018-08-14", "close": 46.2308, "volume": 8332.0}, {"date": "2018-08-15", "close": 45.9584, "volume": 13477.0}, {"date": "2018-08-16", "close": 46.38, "volume": 11737.0}, {"date": "2018-08-17", "close": 46.7086, "volume": 8676.0}, {"date": "2018-08-20", "close": 46.9, "volume": 6394.0}, {"date": "2018-08-21", "close": 46.8601, "volume": 12596.0}, {"date": "2018-08-22", "close": 46.6895, "volume": 39830.0}, {"date": "2018-08-23", "close": 46.68, "volume": 21591.0}, {"date": "2018-08-24", "close": 46.858, "volume": 6059.0}, {"date": "2018-08-27", "close": 46.909, "volume": 16094.0}, {"date": "2018-08-28", "close": 46.7999, "volume": 13993.0}, {"date": "2018-08-29", "close": 46.9133, "volume": 11947.0}, {"date": "2018-08-30", "close": 46.75, "volume": 8372.0}, {"date": "2018-08-31", "close": 46.6599, "volume": 11584.0}, {"date": "2018-09-04", "close": 46.7531, "volume": 25743.0}, {"date": "2018-09-05", "close": 47.17, "volume": 9562.0}, {"date": "2018-09-06", "close": 47.19, "volume": 6355.0}, {"date": "2018-09-07", "close": 46.7831, "volume": 3705.0}, {"date": "2018-09-10", "close": 46.9896, "volume": 15315.0}, {"date": "2018-09-11", "close": 46.8969, "volume": 5523.0}, {"date": "2018-09-12", "close": 46.9876, "volume": 6355.0}, {"date": "2018-09-13", "close": 47.0138, "volume": 9854.0}, {"date": "2018-09-14", "close": 47.17, "volume": 9436.0}, {"date": "2018-09-17", "close": 47.04, "volume": 9205.0}, {"date": "2018-09-18", "close": 47.1029, "volume": 6027.0}, {"date": "2018-09-19", "close": 46.7409, "volume": 9283.0}, {"date": "2018-09-20", "close": 46.98, "volume": 3497.0}, {"date": "2018-09-21", "close": 47.078, "volume": 11676.0}, {"date": "2018-09-24", "close": 46.5483, "volume": 8926.0}, {"date": "2018-09-25", "close": 46.2, "volume": 42423.0}, {"date": "2018-09-26", "close": 46.2019, "volume": 17343.0}, {"date": "2018-09-27", "close": 45.9397, "volume": 2903.0}, {"date": "2018-09-28", "close": 46.15, "volume": 16806.0}, {"date": "2018-10-01", "close": 46.1227, "volume": 18879.0}, {"date": "2018-10-02", "close": 46.2801, "volume": 4371.0}, {"date": "2018-10-03", "close": 46.1101, "volume": 5952.0}, {"date": "2018-10-04", "close": 46.07, "volume": 2615.0}, {"date": "2018-10-05", "close": 46.2001, "volume": 2914.0}, {"date": "2018-10-08", "close": 46.5107, "volume": 4852.0}, {"date": "2018-10-09", "close": 46.1871, "volume": 8883.0}, {"date": "2018-10-10", "close": 45.6151, "volume": 43071.0}, {"date": "2018-10-11", "close": 44.32, "volume": 32228.0}, {"date": "2018-10-12", "close": 44.0716, "volume": 13114.0}, {"date": "2018-10-15", "close": 44.3107, "volume": 19948.0}, {"date": "2018-10-16", "close": 44.79, "volume": 65789.0}, {"date": "2018-10-17", "close": 44.6553, "volume": 11218.0}, {"date": "2018-10-18", "close": 44.4323, "volume": 12373.0}, {"date": "2018-10-19", "close": 44.7434, "volume": 5678.0}, {"date": "2018-10-22", "close": 44.2909, "volume": 5774.0}, {"date": "2018-10-23", "close": 43.96, "volume": 6641.0}, {"date": "2018-10-24", "close": 43.5, "volume": 12250.0}, {"date": "2018-10-25", "close": 43.661, "volume": 8717.0}, {"date": "2018-10-26", "close": 42.98, "volume": 57694.0}, {"date": "2018-10-29", "close": 43.36, "volume": 13532.0}, {"date": "2018-10-30", "close": 44.0366, "volume": 9298.0}, {"date": "2018-10-31", "close": 43.8834, "volume": 16615.0}, {"date": "2018-11-01", "close": 44.2901, "volume": 3996.0}, {"date": "2018-11-02", "close": 44.02, "volume": 43769.0}, {"date": "2018-11-05", "close": 44.45, "volume": 160034.0}, {"date": "2018-11-06", "close": 44.88, "volume": 152881.0}, {"date": "2018-11-07", "close": 45.373, "volume": 11636.0}, {"date": "2018-11-08", "close": 45.3319, "volume": 11814.0}, {"date": "2018-11-09", "close": 45.379, "volume": 111727.0}, {"date": "2018-11-12", "close": 45.05, "volume": 26028.0}, {"date": "2018-11-13", "close": 45.0985, "volume": 8086.0}, {"date": "2018-11-14", "close": 44.6236, "volume": 9899.0}, {"date": "2018-11-15", "close": 44.8846, "volume": 27632.0}, {"date": "2018-11-16", "close": 45.14, "volume": 29053.0}, {"date": "2018-11-19", "close": 45.06, "volume": 12037.0}, {"date": "2018-11-20", "close": 44.4517, "volume": 16817.0}, {"date": "2018-11-21", "close": 44.4399, "volume": 11760.0}, {"date": "2018-11-23", "close": 44.2576, "volume": 2815.0}, {"date": "2018-11-26", "close": 44.7313, "volume": 8115.0}, {"date": "2018-11-27", "close": 44.85, "volume": 10725.0}, {"date": "2018-11-28", "close": 45.11, "volume": 24029.0}, {"date": "2018-11-29", "close": 45.18, "volume": 17954.0}, {"date": "2018-11-30", "close": 45.52, "volume": 23694.0}, {"date": "2018-12-03", "close": 45.86, "volume": 51874.0}, {"date": "2018-12-04", "close": 44.88, "volume": 34589.0}, {"date": "2018-12-06", "close": 44.5883, "volume": 27426.0}, {"date": "2018-12-07", "close": 44.0969, "volume": 9470.0}, {"date": "2018-12-10", "close": 43.77, "volume": 22617.0}, {"date": "2018-12-11", "close": 43.96, "volume": 21237.0}, {"date": "2018-12-12", "close": 44.06, "volume": 284834.0}, {"date": "2018-12-13", "close": 44.0442, "volume": 19807.0}, {"date": "2018-12-14", "close": 43.53, "volume": 14612.0}, {"date": "2018-12-17", "close": 42.481, "volume": 169466.0}, {"date": "2018-12-18", "close": 42.28, "volume": 34512.0}, {"date": "2018-12-19", "close": 41.6907, "volume": 14717.0}, {"date": "2018-12-20", "close": 41.35, "volume": 69968.0}, {"date": "2018-12-21", "close": 40.93, "volume": 134213.0}, {"date": "2018-12-24", "close": 39.56, "volume": 22975.0}, {"date": "2018-12-26", "close": 40.94, "volume": 27707.0}, {"date": "2018-12-27", "close": 40.95, "volume": 33054.0}, {"date": "2018-12-28", "close": 41.13, "volume": 119205.0}, {"date": "2018-12-31", "close": 41.3592, "volume": 248117.0}, {"date": "2019-01-02", "close": 41.3, "volume": 37537.0}, {"date": "2019-01-03", "close": 40.97, "volume": 12938.0}, {"date": "2019-01-04", "close": 41.9172, "volume": 18451.0}, {"date": "2019-01-07", "close": 42.0695, "volume": 31931.0}, {"date": "2019-01-08", "close": 42.52, "volume": 20643.0}, {"date": "2019-01-09", "close": 42.5697, "volume": 18036.0}, {"date": "2019-01-10", "close": 42.8601, "volume": 18314.0}, {"date": "2019-01-11", "close": 42.8059, "volume": 14349.0}, {"date": "2019-01-14", "close": 42.68, "volume": 62545.0}, {"date": "2019-01-15", "close": 42.94, "volume": 94617.0}, {"date": "2019-01-16", "close": 43.05, "volume": 29920.0}, {"date": "2019-01-17", "close": 43.42, "volume": 1641808.0}, {"date": "2019-01-18", "close": 43.92, "volume": 303189.0}, {"date": "2019-01-22", "close": 43.529, "volume": 38757.0}, {"date": "2019-01-23", "close": 43.68, "volume": 27284.0}, {"date": "2019-01-24", "close": 43.679, "volume": 37652.0}, {"date": "2019-01-25", "close": 43.7365, "volume": 19914.0}, {"date": "2019-01-28", "close": 43.58, "volume": 49706.0}, {"date": "2019-01-29", "close": 43.71, "volume": 44069.0}, {"date": "2019-01-30", "close": 44.01, "volume": 35768.0}, {"date": "2019-01-31", "close": 44.6253, "volume": 26800.0}, {"date": "2019-02-01", "close": 44.63, "volume": 60195.0}, {"date": "2019-02-04", "close": 44.74, "volume": 24587.0}, {"date": "2019-02-05", "close": 44.7561, "volume": 81807.0}, {"date": "2019-02-06", "close": 44.66, "volume": 49872.0}, {"date": "2019-02-07", "close": 44.6202, "volume": 12245.0}, {"date": "2019-02-08", "close": 44.59, "volume": 17690.0}, {"date": "2019-02-11", "close": 44.73, "volume": 11790.0}, {"date": "2019-02-12", "close": 45.16, "volume": 19641.0}, {"date": "2019-02-13", "close": 45.2063, "volume": 29340.0}, {"date": "2019-02-14", "close": 45.0001, "volume": 20829.0}, {"date": "2019-02-15", "close": 45.3, "volume": 39165.0}, {"date": "2019-02-19", "close": 45.63, "volume": 32112.0}, {"date": "2019-02-20", "close": 46.0099, "volume": 36515.0}, {"date": "2019-02-21", "close": 45.8957, "volume": 27128.0}, {"date": "2019-02-22", "close": 46.07, "volume": 30077.0}, {"date": "2019-02-25", "close": 46.07, "volume": 75191.0}, {"date": "2019-02-26", "close": 45.9645, "volume": 26008.0}, {"date": "2019-02-27", "close": 46.01, "volume": 47810.0}, {"date": "2019-02-28", "close": 45.9538, "volume": 11317.0}, {"date": "2019-03-01", "close": 46.0245, "volume": 21513.0}, {"date": "2019-03-04", "close": 45.989, "volume": 12801.0}, {"date": "2019-03-05", "close": 45.96, "volume": 11520.0}, {"date": "2019-03-06", "close": 45.72, "volume": 11425.0}, {"date": "2019-03-07", "close": 45.2773, "volume": 18493.0}, {"date": "2019-03-08", "close": 45.328, "volume": 15363.0}, {"date": "2019-03-11", "close": 45.6613, "volume": 8943.0}, {"date": "2019-03-12", "close": 45.796, "volume": 33413.0}, {"date": "2019-03-13", "close": 45.9572, "volume": 45106.0}, {"date": "2019-03-14", "close": 45.96, "volume": 27965.0}, {"date": "2019-03-15", "close": 46.08, "volume": 13905.0}, {"date": "2019-03-18", "close": 46.1564, "volume": 19856.0}, {"date": "2019-03-19", "close": 45.8701, "volume": 12392.0}, {"date": "2019-03-20", "close": 45.531, "volume": 17395.0}, {"date": "2019-03-21", "close": 46.04, "volume": 35640.0}, {"date": "2019-03-22", "close": 45.39, "volume": 21419.0}, {"date": "2019-03-25", "close": 45.378, "volume": 8641.0}, {"date": "2019-03-26", "close": 45.799, "volume": 44094.0}, {"date": "2019-03-27", "close": 45.79, "volume": 128302.0}, {"date": "2019-03-28", "close": 45.7693, "volume": 14803.0}, {"date": "2019-03-29", "close": 45.9326, "volume": 19130.0}, {"date": "2019-04-01", "close": 46.4413, "volume": 60271.0}, {"date": "2019-04-02", "close": 46.4356, "volume": 30065.0}, {"date": "2019-04-03", "close": 46.55, "volume": 13936.0}, {"date": "2019-04-04", "close": 46.755, "volume": 17551.0}, {"date": "2019-04-05", "close": 47.0, "volume": 12653.0}, {"date": "2019-04-08", "close": 47.0135, "volume": 48909.0}, {"date": "2019-04-09", "close": 46.6427, "volume": 32173.0}, {"date": "2019-04-10", "close": 46.8635, "volume": 13816.0}, {"date": "2019-04-11", "close": 46.92, "volume": 13264.0}, {"date": "2019-04-12", "close": 47.2401, "volume": 19866.0}, {"date": "2019-04-15", "close": 47.1725, "volume": 25038.0}, {"date": "2019-04-16", "close": 47.129, "volume": 11737.0}, {"date": "2019-04-17", "close": 47.09, "volume": 15062.0}, {"date": "2019-04-18", "close": 47.0271, "volume": 18965.0}, {"date": "2019-04-22", "close": 46.7774, "volume": 9920.0}, {"date": "2019-04-23", "close": 47.07, "volume": 17420.0}, {"date": "2019-04-24", "close": 47.07, "volume": 8388.0}, {"date": "2019-04-25", "close": 46.84, "volume": 12748.0}, {"date": "2019-04-26", "close": 46.98, "volume": 16777.0}, {"date": "2019-04-29", "close": 47.01, "volume": 31945.0}, {"date": "2019-04-30", "close": 47.333, "volume": 21163.0}, {"date": "2019-05-01", "close": 46.8481, "volume": 13477.0}, {"date": "2019-05-02", "close": 46.76, "volume": 29783.0}, {"date": "2019-05-03", "close": 47.1997, "volume": 17700.0}, {"date": "2019-05-06", "close": 46.91, "volume": 12102.0}, {"date": "2019-05-07", "close": 46.3608, "volume": 24817.0}, {"date": "2019-05-08", "close": 46.0829, "volume": 12050.0}, {"date": "2019-05-09", "close": 46.03, "volume": 37271.0}, {"date": "2019-05-10", "close": 46.223, "volume": 19290.0}, {"date": "2019-05-13", "close": 45.4557, "volume": 43752.0}, {"date": "2019-05-14", "close": 45.8842, "volume": 10424.0}, {"date": "2019-05-15", "close": 45.8238, "volume": 18906.0}, {"date": "2019-05-16", "close": 46.05, "volume": 6672.0}, {"date": "2019-05-17", "close": 45.9048, "volume": 11324.0}, {"date": "2019-05-20", "close": 45.87, "volume": 45242.0}, {"date": "2019-05-21", "close": 46.1001, "volume": 17047.0}, {"date": "2019-05-22", "close": 45.9684, "volume": 16706.0}, {"date": "2019-05-23", "close": 45.58, "volume": 9994.0}, {"date": "2019-05-24", "close": 45.7528, "volume": 74584.0}, {"date": "2019-05-28", "close": 45.1095, "volume": 15007.0}, {"date": "2019-05-29", "close": 44.8862, "volume": 20199.0}, {"date": "2019-05-30", "close": 44.76, "volume": 21921.0}, {"date": "2019-05-31", "close": 44.2799, "volume": 8196.0}, {"date": "2019-06-03", "close": 44.81, "volume": 62071.0}, {"date": "2019-06-04", "close": 45.6264, "volume": 7866.0}, {"date": "2019-06-05", "close": 46.028, "volume": 13494.0}, {"date": "2019-06-06", "close": 46.25, "volume": 18760.0}, {"date": "2019-06-07", "close": 46.37, "volume": 17372.0}, {"date": "2019-06-10", "close": 46.36, "volume": 10857.0}, {"date": "2019-06-11", "close": 46.405, "volume": 73164.0}, {"date": "2019-06-12", "close": 46.35, "volume": 34847.0}, {"date": "2019-06-13", "close": 46.53, "volume": 73855.0}, {"date": "2019-06-14", "close": 46.6142, "volume": 11492.0}, {"date": "2019-06-17", "close": 46.3976, "volume": 15079.0}, {"date": "2019-06-18", "close": 46.69, "volume": 40926.0}, {"date": "2019-06-19", "close": 46.835, "volume": 13584.0}, {"date": "2019-06-20", "close": 47.3, "volume": 10495.0}, {"date": "2019-06-21", "close": 47.34, "volume": 12240.0}, {"date": "2019-06-24", "close": 47.0375, "volume": 8620.0}, {"date": "2019-06-25", "close": 46.81, "volume": 16898.0}, {"date": "2019-06-26", "close": 46.51, "volume": 19561.0}, {"date": "2019-06-27", "close": 46.71, "volume": 24022.0}, {"date": "2019-06-28", "close": 46.95, "volume": 11178.0}, {"date": "2019-07-01", "close": 47.325, "volume": 21443.0}, {"date": "2019-07-02", "close": 47.31, "volume": 9078.0}, {"date": "2019-07-03", "close": 47.81, "volume": 4490.0}, {"date": "2019-07-05", "close": 47.75, "volume": 6209.0}, {"date": "2019-07-08", "close": 47.6475, "volume": 8626.0}, {"date": "2019-07-09", "close": 47.5075, "volume": 9186.0}, {"date": "2019-07-10", "close": 47.56, "volume": 81317.0}, {"date": "2019-07-11", "close": 47.529, "volume": 8050.0}, {"date": "2019-07-12", "close": 47.8117, "volume": 17151.0}, {"date": "2019-07-15", "close": 47.7353, "volume": 9617.0}, {"date": "2019-07-16", "close": 47.6901, "volume": 8614.0}, {"date": "2019-07-17", "close": 47.27, "volume": 8696.0}, {"date": "2019-07-18", "close": 47.4501, "volume": 21641.0}, {"date": "2019-07-19", "close": 47.34, "volume": 10886.0}, {"date": "2019-07-22", "close": 47.14, "volume": 10896.0}, {"date": "2019-07-23", "close": 47.52, "volume": 12674.0}, {"date": "2019-07-24", "close": 47.84, "volume": 61748.0}, {"date": "2019-07-25", "close": 47.58, "volume": 18329.0}, {"date": "2019-07-26", "close": 47.99, "volume": 5320.0}, {"date": "2019-07-29", "close": 47.8529, "volume": 19165.0}, {"date": "2019-07-30", "close": 47.75, "volume": 18819.0}, {"date": "2019-07-31", "close": 47.6117, "volume": 9400.0}, {"date": "2019-08-01", "close": 46.9421, "volume": 15303.0}, {"date": "2019-08-02", "close": 46.78, "volume": 5604.0}, {"date": "2019-08-05", "close": 45.5827, "volume": 106611.0}, {"date": "2019-08-06", "close": 45.8944, "volume": 13196.0}, {"date": "2019-08-07", "close": 45.78, "volume": 16573.0}, {"date": "2019-08-08", "close": 46.52, "volume": 16908.0}, {"date": "2019-08-09", "close": 46.2, "volume": 19730.0}, {"date": "2019-08-12", "close": 45.68, "volume": 10993.0}, {"date": "2019-08-13", "close": 46.095, "volume": 14473.0}, {"date": "2019-08-14", "close": 44.8799, "volume": 14496.0}, {"date": "2019-08-15", "close": 44.971, "volume": 17869.0}, {"date": "2019-08-16", "close": 45.538, "volume": 9250.0}, {"date": "2019-08-19", "close": 46.13, "volume": 5360.0}, {"date": "2019-08-20", "close": 45.6, "volume": 8787.0}, {"date": "2019-08-21", "close": 45.9839, "volume": 8467.0}, {"date": "2019-08-22", "close": 46.16, "volume": 13571.0}, {"date": "2019-08-23", "close": 44.779, "volume": 25073.0}, {"date": "2019-08-26", "close": 45.26, "volume": 16687.0}, {"date": "2019-08-27", "close": 45.12, "volume": 10722.0}, {"date": "2019-08-28", "close": 45.4507, "volume": 17505.0}, {"date": "2019-08-29", "close": 45.9475, "volume": 14971.0}, {"date": "2019-08-30", "close": 46.18, "volume": 9601.0}, {"date": "2019-09-03", "close": 45.9, "volume": 8267.0}, {"date": "2019-09-04", "close": 46.3827, "volume": 40710.0}, {"date": "2019-09-05", "close": 46.908, "volume": 16420.0}, {"date": "2019-09-06", "close": 46.9679, "volume": 40363.0}, {"date": "2019-09-09", "close": 47.3711, "volume": 8361.0}, {"date": "2019-09-10", "close": 47.65, "volume": 15485.0}, {"date": "2019-09-11", "close": 48.1156, "volume": 21222.0}, {"date": "2019-09-12", "close": 48.1951, "volume": 33775.0}, {"date": "2019-09-13", "close": 48.1842, "volume": 14114.0}, {"date": "2019-09-16", "close": 48.0255, "volume": 22698.0}, {"date": "2019-09-17", "close": 48.0369, "volume": 12974.0}, {"date": "2019-09-18", "close": 48.0318, "volume": 14002.0}, {"date": "2019-09-19", "close": 47.9461, "volume": 13439.0}, {"date": "2019-09-20", "close": 47.9303, "volume": 8696.0}, {"date": "2019-09-23", "close": 47.9, "volume": 10890.0}, {"date": "2019-09-24", "close": 47.53, "volume": 15110.0}, {"date": "2019-09-25", "close": 47.97, "volume": 23963.0}, {"date": "2019-09-26", "close": 47.86, "volume": 11356.0}, {"date": "2019-09-27", "close": 47.8775, "volume": 13090.0}, {"date": "2019-09-30", "close": 48.0244, "volume": 21008.0}, {"date": "2019-10-01", "close": 47.3172, "volume": 18436.0}, {"date": "2019-10-02", "close": 46.3912, "volume": 20519.0}, {"date": "2019-10-03", "close": 46.4936, "volume": 24250.0}, {"date": "2019-10-04", "close": 47.0494, "volume": 5756.0}, {"date": "2019-10-07", "close": 46.8258, "volume": 12870.0}, {"date": "2019-10-08", "close": 46.0186, "volume": 19625.0}, {"date": "2019-10-09", "close": 46.38, "volume": 7707.0}, {"date": "2019-10-10", "close": 46.6568, "volume": 19345.0}, {"date": "2019-10-11", "close": 47.7516, "volume": 37228.0}, {"date": "2019-10-14", "close": 47.2361, "volume": 9984.0}, {"date": "2019-10-15", "close": 47.46, "volume": 12104.0}, {"date": "2019-10-16", "close": 47.2101, "volume": 10896.0}, {"date": "2019-10-17", "close": 47.3129, "volume": 32337.0}, {"date": "2019-10-18", "close": 47.5771, "volume": 13830.0}, {"date": "2019-10-21", "close": 47.9725, "volume": 29019.0}, {"date": "2019-10-22", "close": 48.32, "volume": 11957.0}, {"date": "2019-10-23", "close": 48.4515, "volume": 13006.0}, {"date": "2019-10-24", "close": 48.2639, "volume": 15685.0}, {"date": "2019-10-25", "close": 48.543, "volume": 7896.0}, {"date": "2019-10-28", "close": 48.68, "volume": 18971.0}, {"date": "2019-10-29", "close": 48.8, "volume": 16608.0}, {"date": "2019-10-30", "close": 48.5364, "volume": 17828.0}, {"date": "2019-10-31", "close": 48.1674, "volume": 16364.0}, {"date": "2019-11-01", "close": 48.8348, "volume": 16541.0}, {"date": "2019-11-04", "close": 49.3616, "volume": 18195.0}, {"date": "2019-11-05", "close": 49.65, "volume": 21768.0}, {"date": "2019-11-06", "close": 49.5662, "volume": 8037.0}, {"date": "2019-11-07", "close": 49.69, "volume": 45642.0}, {"date": "2019-11-08", "close": 49.7938, "volume": 25888.0}, {"date": "2019-11-11", "close": 49.6106, "volume": 12311.0}, {"date": "2019-11-12", "close": 49.544, "volume": 22103.0}, {"date": "2019-11-13", "close": 49.2801, "volume": 34379.0}, {"date": "2019-11-14", "close": 49.2915, "volume": 11131.0}, {"date": "2019-11-15", "close": 49.5661, "volume": 16949.0}, {"date": "2019-11-18", "close": 49.4984, "volume": 27233.0}, {"date": "2019-11-19", "close": 49.2691, "volume": 13395.0}, {"date": "2019-11-20", "close": 49.0287, "volume": 114865.0}, {"date": "2019-11-21", "close": 49.0111, "volume": 15713.0}, {"date": "2019-11-22", "close": 49.2446, "volume": 19997.0}, {"date": "2019-11-25", "close": 49.5458, "volume": 30077.0}, {"date": "2019-11-26", "close": 49.4452, "volume": 39654.0}, {"date": "2019-11-27", "close": 49.6833, "volume": 48951.0}, {"date": "2019-11-29", "close": 49.5, "volume": 2738.0}, {"date": "2019-12-02", "close": 49.2418, "volume": 15360.0}, {"date": "2019-12-03", "close": 48.7551, "volume": 13977.0}, {"date": "2019-12-04", "close": 49.1, "volume": 22283.0}, {"date": "2019-12-05", "close": 49.2603, "volume": 9587.0}, {"date": "2019-12-06", "close": 49.75, "volume": 9864.0}, {"date": "2019-12-09", "close": 49.6742, "volume": 10296.0}, {"date": "2019-12-10", "close": 49.55, "volume": 12319.0}, {"date": "2019-12-11", "close": 49.6, "volume": 6470.0}, {"date": "2019-12-12", "close": 50.26, "volume": 72423.0}, {"date": "2019-12-13", "close": 50.1444, "volume": 18637.0}, {"date": "2019-12-16", "close": 50.4636, "volume": 32847.0}, {"date": "2019-12-17", "close": 50.6506, "volume": 18929.0}, {"date": "2019-12-18", "close": 50.3661, "volume": 40995.0}, {"date": "2019-12-19", "close": 50.3711, "volume": 17528.0}, {"date": "2019-12-20", "close": 50.6638, "volume": 15941.0}, {"date": "2019-12-23", "close": 50.5804, "volume": 14926.0}, {"date": "2019-12-24", "close": 50.5167, "volume": 3579.0}, {"date": "2019-12-26", "close": 50.6117, "volume": 8237.0}, {"date": "2019-12-27", "close": 50.5598, "volume": 13885.0}, {"date": "2019-12-30", "close": 50.4189, "volume": 16034.0}, {"date": "2019-12-31", "close": 50.6, "volume": 9580.0}, {"date": "2020-01-02", "close": 50.51, "volume": 25552.0}, {"date": "2020-01-03", "close": 50.193, "volume": 14279.0}, {"date": "2020-01-06", "close": 50.1301, "volume": 17179.0}, {"date": "2020-01-07", "close": 50.015, "volume": 9913.0}, {"date": "2020-01-08", "close": 50.0649, "volume": 90493.0}, {"date": "2020-01-09", "close": 50.1785, "volume": 76643.0}, {"date": "2020-01-10", "close": 50.007, "volume": 28865.0}, {"date": "2020-01-13", "close": 50.3306, "volume": 5641.0}, {"date": "2020-01-14", "close": 50.3978, "volume": 73248.0}, {"date": "2020-01-15", "close": 50.3513, "volume": 14282.0}, {"date": "2020-01-16", "close": 50.8102, "volume": 27414.0}, {"date": "2020-01-17", "close": 50.9722, "volume": 18408.0}, {"date": "2020-01-21", "close": 50.6297, "volume": 182345.0}, {"date": "2020-01-22", "close": 50.6219, "volume": 15005.0}, {"date": "2020-01-23", "close": 50.7723, "volume": 60004.0}, {"date": "2020-01-24", "close": 50.1989, "volume": 16278.0}, {"date": "2020-01-27", "close": 49.4235, "volume": 15770.0}, {"date": "2020-01-28", "close": 49.7868, "volume": 69370.0}, {"date": "2020-01-29", "close": 49.625, "volume": 66263.0}, {"date": "2020-01-30", "close": 49.79, "volume": 106397.0}, {"date": "2020-01-31", "close": 48.9228, "volume": 17078.0}, {"date": "2020-02-03", "close": 49.1193, "volume": 22831.0}, {"date": "2020-02-04", "close": 49.5944, "volume": 14694.0}, {"date": "2020-02-05", "close": 50.53, "volume": 33168.0}, {"date": "2020-02-06", "close": 50.4312, "volume": 120027.0}, {"date": "2020-02-07", "close": 50.0053, "volume": 17000.0}, {"date": "2020-02-10", "close": 50.1381, "volume": 14558.0}, {"date": "2020-02-11", "close": 50.4693, "volume": 27864.0}, {"date": "2020-02-12", "close": 50.59, "volume": 40542.0}, {"date": "2020-02-13", "close": 50.4565, "volume": 14573.0}, {"date": "2020-02-14", "close": 50.3202, "volume": 16603.0}, {"date": "2020-02-18", "close": 50.08, "volume": 37623.0}, {"date": "2020-02-19", "close": 50.22, "volume": 14071.0}, {"date": "2020-02-20", "close": 50.34, "volume": 53056.0}, {"date": "2020-02-21", "close": 49.9188, "volume": 21839.0}, {"date": "2020-02-24", "close": 48.5398, "volume": 17098.0}, {"date": "2020-02-25", "close": 46.9899, "volume": 52471.0}, {"date": "2020-02-26", "close": 46.4453, "volume": 33494.0}, {"date": "2020-02-27", "close": 44.5657, "volume": 103091.0}, {"date": "2020-02-28", "close": 43.3753, "volume": 155804.0}, {"date": "2020-03-02", "close": 45.4, "volume": 863053.0}, {"date": "2020-03-03", "close": 44.39, "volume": 143126.0}, {"date": "2020-03-04", "close": 45.8788, "volume": 73958.0}, {"date": "2020-03-05", "close": 44.3299, "volume": 70463.0}, {"date": "2020-03-06", "close": 43.4481, "volume": 34583.0}, {"date": "2020-03-09", "close": 39.3, "volume": 157022.0}, {"date": "2020-03-10", "close": 40.85, "volume": 45531.0}, {"date": "2020-03-11", "close": 38.6206, "volume": 60755.0}, {"date": "2020-03-12", "close": 34.7722, "volume": 1942171.0}, {"date": "2020-03-13", "close": 37.1733, "volume": 155201.0}, {"date": "2020-03-16", "close": 33.4175, "volume": 193386.0}, {"date": "2020-03-17", "close": 35.4644, "volume": 94102.0}, {"date": "2020-03-18", "close": 33.0275, "volume": 63270.0}, {"date": "2020-03-19", "close": 33.0835, "volume": 75395.0}, {"date": "2020-03-20", "close": 31.5722, "volume": 43570.0}, {"date": "2020-03-23", "close": 29.8872, "volume": 91638.0}, {"date": "2020-03-24", "close": 32.8463, "volume": 29446.0}, {"date": "2020-03-25", "close": 33.5346, "volume": 70006.0}, {"date": "2020-03-26", "close": 35.9589, "volume": 36375.0}, {"date": "2020-03-27", "close": 35.0162, "volume": 50831.0}, {"date": "2020-03-30", "close": 35.8934, "volume": 33952.0}, {"date": "2020-03-31", "close": 35.2078, "volume": 164147.0}, {"date": "2020-04-01", "close": 33.4436, "volume": 38632.0}, {"date": "2020-04-02", "close": 34.2025, "volume": 20686.0}, {"date": "2020-04-03", "close": 33.3985, "volume": 280191.0}, {"date": "2020-04-06", "close": 35.8852, "volume": 131390.0}, {"date": "2020-04-07", "close": 35.79, "volume": 30884.0}, {"date": "2020-04-08", "close": 37.5884, "volume": 20561.0}, {"date": "2020-04-09", "close": 38.7209, "volume": 22638.0}, {"date": "2020-04-13", "close": 37.7575, "volume": 46321.0}, {"date": "2020-04-14", "close": 38.289, "volume": 47520.0}, {"date": "2020-04-15", "close": 36.636, "volume": 23932.0}, {"date": "2020-04-16", "close": 36.3871, "volume": 20349.0}, {"date": "2020-04-17", "close": 37.98, "volume": 14003.0}, {"date": "2020-04-20", "close": 37.2149, "volume": 54369.0}, {"date": "2020-04-21", "close": 36.2604, "volume": 39811.0}, {"date": "2020-04-22", "close": 36.8391, "volume": 39491.0}, {"date": "2020-04-23", "close": 36.8556, "volume": 37358.0}, {"date": "2020-04-24", "close": 37.3108, "volume": 69986.0}, {"date": "2020-04-27", "close": 38.4622, "volume": 40842.0}, {"date": "2020-04-28", "close": 39.0062, "volume": 13459.0}, {"date": "2020-04-29", "close": 40.0544, "volume": 14744.0}, {"date": "2020-04-30", "close": 38.8421, "volume": 32488.0}, {"date": "2020-05-01", "close": 37.4311, "volume": 22506.0}, {"date": "2020-05-04", "close": 37.43, "volume": 16197.0}, {"date": "2020-05-05", "close": 37.5051, "volume": 13849.0}, {"date": "2020-05-06", "close": 36.81, "volume": 14716.0}, {"date": "2020-05-07", "close": 37.0885, "volume": 11519.0}, {"date": "2020-05-08", "close": 38.3134, "volume": 59104.0}, {"date": "2020-05-11", "close": 37.826, "volume": 24506.0}, {"date": "2020-05-12", "close": 36.8698, "volume": 20865.0}, {"date": "2020-05-13", "close": 35.6491, "volume": 18105.0}, {"date": "2020-05-14", "close": 36.1835, "volume": 14636.0}, {"date": "2020-05-15", "close": 36.122, "volume": 12377.0}, {"date": "2020-05-18", "close": 37.9254, "volume": 17303.0}, {"date": "2020-05-19", "close": 37.2328, "volume": 15815.0}, {"date": "2020-05-20", "close": 37.8364, "volume": 21876.0}, {"date": "2020-05-21", "close": 37.5648, "volume": 24357.0}, {"date": "2020-05-22", "close": 37.5469, "volume": 14712.0}, {"date": "2020-05-26", "close": 38.9542, "volume": 14701.0}, {"date": "2020-05-27", "close": 40.1444, "volume": 22289.0}, {"date": "2020-05-28", "close": 39.8266, "volume": 19152.0}, {"date": "2020-05-29", "close": 39.77, "volume": 21391.0}, {"date": "2020-06-01", "close": 40.1319, "volume": 8354.0}, {"date": "2020-06-02", "close": 40.5764, "volume": 13228.0}, {"date": "2020-06-03", "close": 41.5487, "volume": 22242.0}, {"date": "2020-06-04", "close": 41.8935, "volume": 23489.0}, {"date": "2020-06-05", "close": 43.2662, "volume": 15328.0}, {"date": "2020-06-08", "close": 44.4428, "volume": 15762.0}, {"date": "2020-06-09", "close": 43.441, "volume": 21562.0}, {"date": "2020-06-10", "close": 42.1403, "volume": 7444.0}, {"date": "2020-06-11", "close": 39.2361, "volume": 21075.0}, {"date": "2020-06-12", "close": 39.9313, "volume": 9612.0}, {"date": "2020-06-15", "close": 40.2629, "volume": 10927.0}, {"date": "2020-06-16", "close": 41.1049, "volume": 13327.0}, {"date": "2020-06-17", "close": 40.6828, "volume": 5750.0}, {"date": "2020-06-18", "close": 40.64, "volume": 7974.0}, {"date": "2020-06-19", "close": 40.1909, "volume": 10126.0}, {"date": "2020-06-22", "close": 40.0655, "volume": 11299.0}, {"date": "2020-06-23", "close": 40.0366, "volume": 18731.0}, {"date": "2020-06-24", "close": 38.7525, "volume": 15429.0}, {"date": "2020-06-25", "close": 39.09, "volume": 38883.0}, {"date": "2020-06-26", "close": 38.1963, "volume": 12438.0}, {"date": "2020-06-29", "close": 38.9357, "volume": 15850.0}, {"date": "2020-06-30", "close": 39.53, "volume": 15940.0}, {"date": "2020-07-01", "close": 39.2088, "volume": 14718.0}, {"date": "2020-07-02", "close": 39.403, "volume": 27704.0}, {"date": "2020-07-06", "close": 39.7451, "volume": 29600.0}, {"date": "2020-07-07", "close": 39.1128, "volume": 45479.0}, {"date": "2020-07-08", "close": 39.0196, "volume": 21048.0}, {"date": "2020-07-09", "close": 38.16, "volume": 12807.0}, {"date": "2020-07-10", "close": 39.1226, "volume": 5912.0}, {"date": "2020-07-13", "close": 39.2787, "volume": 15791.0}, {"date": "2020-07-14", "close": 39.7068, "volume": 19197.0}, {"date": "2020-07-15", "close": 40.4291, "volume": 21604.0}, {"date": "2020-07-16", "close": 40.5564, "volume": 21570.0}, {"date": "2020-07-17", "close": 40.5781, "volume": 8052.0}, {"date": "2020-07-20", "close": 39.95, "volume": 10309.0}, {"date": "2020-07-21", "close": 40.6245, "volume": 13436.0}, {"date": "2020-07-22", "close": 40.9015, "volume": 15252.0}, {"date": "2020-07-23", "close": 41.0884, "volume": 10246.0}, {"date": "2020-07-24", "close": 40.7831, "volume": 14627.0}, {"date": "2020-07-27", "close": 40.6937, "volume": 17823.0}, {"date": "2020-07-28", "close": 40.62, "volume": 10409.0}, {"date": "2020-07-29", "close": 41.1756, "volume": 8867.0}, {"date": "2020-07-30", "close": 40.7244, "volume": 14842.0}, {"date": "2020-07-31", "close": 40.6271, "volume": 10525.0}, {"date": "2020-08-03", "close": 40.7501, "volume": 11075.0}, {"date": "2020-08-04", "close": 40.805, "volume": 15092.0}, {"date": "2020-08-05", "close": 41.0146, "volume": 33530.0}, {"date": "2020-08-06", "close": 40.9425, "volume": 27850.0}, {"date": "2020-08-07", "close": 41.5141, "volume": 10920.0}, {"date": "2020-08-10", "close": 42.1704, "volume": 14880.0}, {"date": "2020-08-11", "close": 42.1332, "volume": 11154.0}, {"date": "2020-08-12", "close": 42.2902, "volume": 13959.0}, {"date": "2020-08-13", "close": 41.8713, "volume": 10277.0}, {"date": "2020-08-14", "close": 41.9857, "volume": 16792.0}, {"date": "2020-08-17", "close": 41.815, "volume": 9703.0}, {"date": "2020-08-18", "close": 41.4543, "volume": 12513.0}, {"date": "2020-08-19", "close": 41.33, "volume": 14946.0}, {"date": "2020-08-20", "close": 40.9747, "volume": 10173.0}, {"date": "2020-08-21", "close": 40.8766, "volume": 12964.0}, {"date": "2020-08-24", "close": 41.7151, "volume": 16801.0}, {"date": "2020-08-25", "close": 41.6381, "volume": 15365.0}, {"date": "2020-08-26", "close": 41.3881, "volume": 13531.0}, {"date": "2020-08-27", "close": 41.7139, "volume": 7402.0}, {"date": "2020-08-28", "close": 41.88, "volume": 10315.0}, {"date": "2020-08-31", "close": 41.6383, "volume": 9645.0}, {"date": "2020-09-01", "close": 41.5107, "volume": 14399.0}, {"date": "2020-09-02", "close": 42.4047, "volume": 17093.0}, {"date": "2020-09-03", "close": 41.6304, "volume": 19711.0}, {"date": "2020-09-04", "close": 41.8046, "volume": 10693.0}, {"date": "2020-09-08", "close": 41.01, "volume": 16501.0}, {"date": "2020-09-09", "close": 41.154, "volume": 38916.0}, {"date": "2020-09-10", "close": 40.5601, "volume": 14024.0}, {"date": "2020-09-11", "close": 40.7895, "volume": 11812.0}, {"date": "2020-09-14", "close": 41.48, "volume": 16839.0}, {"date": "2020-09-15", "close": 41.2498, "volume": 22339.0}, {"date": "2020-09-16", "close": 41.6773, "volume": 8234.0}, {"date": "2020-09-17", "close": 41.6353, "volume": 6128.0}, {"date": "2020-09-18", "close": 41.2143, "volume": 7078.0}, {"date": "2020-09-21", "close": 40.01, "volume": 12821.0}, {"date": "2020-09-22", "close": 39.9867, "volume": 21838.0}, {"date": "2020-09-23", "close": 39.2112, "volume": 9671.0}, {"date": "2020-09-24", "close": 39.3335, "volume": 10813.0}, {"date": "2020-09-25", "close": 39.8153, "volume": 21606.0}, {"date": "2020-09-28", "close": 40.3734, "volume": 17970.0}, {"date": "2020-09-29", "close": 40.0567, "volume": 22643.0}, {"date": "2020-09-30", "close": 40.4506, "volume": 49562.0}, {"date": "2020-10-01", "close": 40.29, "volume": 18768.0}, {"date": "2020-10-02", "close": 40.8249, "volume": 9731.0}, {"date": "2020-10-05", "close": 41.549, "volume": 37766.0}, {"date": "2020-10-06", "close": 41.4139, "volume": 32310.0}, {"date": "2020-10-07", "close": 41.9204, "volume": 29409.0}, {"date": "2020-10-08", "close": 42.61, "volume": 12898.0}, {"date": "2020-10-09", "close": 42.4817, "volume": 10017.0}, {"date": "2020-10-12", "close": 42.7601, "volume": 16771.0}, {"date": "2020-10-13", "close": 42.3259, "volume": 25882.0}, {"date": "2020-10-14", "close": 42.2328, "volume": 28519.0}, {"date": "2020-10-15", "close": 42.4413, "volume": 36921.0}, {"date": "2020-10-16", "close": 42.5993, "volume": 6597.0}, {"date": "2020-10-19", "close": 42.0906, "volume": 16872.0}, {"date": "2020-10-20", "close": 42.3015, "volume": 21667.0}, {"date": "2020-10-21", "close": 42.1719, "volume": 13440.0}, {"date": "2020-10-22", "close": 42.936, "volume": 6590.0}, {"date": "2020-10-23", "close": 43.1125, "volume": 15192.0}, {"date": "2020-10-26", "close": 42.1882, "volume": 22015.0}, {"date": "2020-10-27", "close": 41.4743, "volume": 11050.0}, {"date": "2020-10-28", "close": 40.1829, "volume": 13040.0}, {"date": "2020-10-29", "close": 40.647, "volume": 10566.0}, {"date": "2020-10-30", "close": 40.4906, "volume": 7866.0}, {"date": "2020-11-02", "close": 41.4141, "volume": 25319.0}, {"date": "2020-11-03", "close": 42.2378, "volume": 15182.0}, {"date": "2020-11-04", "close": 41.4952, "volume": 24663.0}, {"date": "2020-11-05", "close": 42.4499, "volume": 10355.0}, {"date": "2020-11-06", "close": 42.0711, "volume": 5622.0}, {"date": "2020-11-09", "close": 44.5557, "volume": 11298.0}, {"date": "2020-11-10", "close": 45.23, "volume": 46566.0}, {"date": "2020-11-11", "close": 44.9059, "volume": 23619.0}, {"date": "2020-11-12", "close": 44.0096, "volume": 17734.0}, {"date": "2020-11-13", "close": 45.0823, "volume": 8601.0}, {"date": "2020-11-16", "close": 45.99, "volume": 12035.0}, {"date": "2020-11-17", "close": 45.8155, "volume": 33592.0}, {"date": "2020-11-18", "close": 45.3845, "volume": 8706.0}, {"date": "2020-11-19", "close": 45.3416, "volume": 8943.0}, {"date": "2020-11-20", "close": 45.202, "volume": 8673.0}, {"date": "2020-11-23", "close": 45.884, "volume": 16585.0}, {"date": "2020-11-24", "close": 47.1973, "volume": 15147.0}, {"date": "2020-11-25", "close": 46.8092, "volume": 3839.0}, {"date": "2020-11-27", "close": 46.56, "volume": 4048.0}, {"date": "2020-11-30", "close": 45.7858, "volume": 5310.0}, {"date": "2020-12-01", "close": 46.373, "volume": 6751.0}, {"date": "2020-12-02", "close": 46.7491, "volume": 9459.0}, {"date": "2020-12-03", "close": 46.8014, "volume": 9255.0}, {"date": "2020-12-04", "close": 47.5772, "volume": 6756.0}, {"date": "2020-12-07", "close": 47.2485, "volume": 7736.0}, {"date": "2020-12-08", "close": 47.4872, "volume": 12843.0}, {"date": "2020-12-09", "close": 47.6256, "volume": 11122.0}, {"date": "2020-12-10", "close": 47.4575, "volume": 11673.0}, {"date": "2020-12-11", "close": 47.2177, "volume": 4843.0}, {"date": "2020-12-14", "close": 46.7997, "volume": 5237.0}, {"date": "2020-12-15", "close": 47.25, "volume": 6466.0}, {"date": "2020-12-16", "close": 46.9681, "volume": 17519.0}, {"date": "2020-12-17", "close": 47.0013, "volume": 8142.0}, {"date": "2020-12-18", "close": 46.8464, "volume": 21371.0}, {"date": "2020-12-21", "close": 46.4562, "volume": 10675.0}, {"date": "2020-12-22", "close": 46.1237, "volume": 9984.0}, {"date": "2020-12-23", "close": 46.6533, "volume": 5738.0}, {"date": "2020-12-24", "close": 46.6176, "volume": 7962.0}, {"date": "2020-12-28", "close": 46.7301, "volume": 12584.0}, {"date": "2020-12-29", "close": 46.4773, "volume": 9689.0}, {"date": "2020-12-30", "close": 46.7343, "volume": 15940.0}, {"date": "2020-12-31", "close": 47.11, "volume": 4607.0}, {"date": "2021-01-04", "close": 46.4704, "volume": 5218.0}, {"date": "2021-01-05", "close": 46.8535, "volume": 4881.0}, {"date": "2021-01-06", "close": 48.4331, "volume": 14275.0}, {"date": "2021-01-07", "close": 48.5774, "volume": 32704.0}, {"date": "2021-01-08", "close": 48.44, "volume": 21174.0}, {"date": "2021-01-11", "close": 48.5652, "volume": 17071.0}, {"date": "2021-01-12", "close": 49.0727, "volume": 18259.0}, {"date": "2021-01-13", "close": 49.0156, "volume": 13606.0}, {"date": "2021-01-14", "close": 49.3975, "volume": 8866.0}, {"date": "2021-01-15", "close": 48.9448, "volume": 24858.0}, {"date": "2021-01-19", "close": 49.0862, "volume": 9198.0}, {"date": "2021-01-20", "close": 49.0439, "volume": 13232.0}, {"date": "2021-01-21", "close": 48.75, "volume": 8145.0}, {"date": "2021-01-22", "close": 48.5122, "volume": 7971.0}, {"date": "2021-01-25", "close": 48.41, "volume": 11395.0}, {"date": "2021-01-26", "close": 48.4957, "volume": 9192.0}, {"date": "2021-01-27", "close": 47.7055, "volume": 8253.0}, {"date": "2021-01-28", "close": 47.8622, "volume": 9928.0}, {"date": "2021-01-29", "close": 47.0293, "volume": 16827.0}, {"date": "2021-02-01", "close": 47.29, "volume": 11921.0}, {"date": "2021-02-02", "close": 47.8, "volume": 8810.0}, {"date": "2021-02-03", "close": 48.22, "volume": 8958.0}, {"date": "2021-02-04", "close": 48.8559, "volume": 5542.0}, {"date": "2021-02-05", "close": 49.2037, "volume": 4937.0}, {"date": "2021-02-08", "close": 49.64, "volume": 4988.0}, {"date": "2021-02-09", "close": 49.675, "volume": 6202.0}, {"date": "2021-02-10", "close": 49.62, "volume": 5824.0}, {"date": "2021-02-11", "close": 49.4203, "volume": 10894.0}, {"date": "2021-02-12", "close": 49.7109, "volume": 11159.0}, {"date": "2021-02-16", "close": 49.9971, "volume": 4258.0}, {"date": "2021-02-17", "close": 50.1364, "volume": 5040.0}, {"date": "2021-02-18", "close": 49.9493, "volume": 18497.0}, {"date": "2021-02-19", "close": 50.35, "volume": 9106.0}, {"date": "2021-02-22", "close": 50.78, "volume": 12191.0}, {"date": "2021-02-23", "close": 50.9801, "volume": 17105.0}, {"date": "2021-02-24", "close": 51.82, "volume": 11002.0}, {"date": "2021-02-25", "close": 50.7183, "volume": 4474.0}, {"date": "2021-02-26", "close": 50.21, "volume": 4169.0}, {"date": "2021-03-01", "close": 51.0362, "volume": 8822.0}, {"date": "2021-03-02", "close": 51.0882, "volume": 13425.0}, {"date": "2021-03-03", "close": 51.3594, "volume": 9182.0}, {"date": "2021-03-04", "close": 50.7738, "volume": 9363.0}, {"date": "2021-03-05", "close": 51.9969, "volume": 6710.0}, {"date": "2021-03-08", "close": 53.0053, "volume": 5689.0}, {"date": "2021-03-09", "close": 52.5759, "volume": 12027.0}, {"date": "2021-03-10", "close": 53.4348, "volume": 3924.0}, {"date": "2021-03-11", "close": 53.2728, "volume": 5908.0}, {"date": "2021-03-12", "close": 53.9774, "volume": 7676.0}, {"date": "2021-03-15", "close": 54.1959, "volume": 5738.0}, {"date": "2021-03-16", "close": 53.72, "volume": 3773.0}, {"date": "2021-03-17", "close": 54.0593, "volume": 8677.0}, {"date": "2021-03-18", "close": 53.9366, "volume": 6535.0}, {"date": "2021-03-19", "close": 53.6897, "volume": 7665.0}, {"date": "2021-03-22", "close": 53.6472, "volume": 1532.0}, {"date": "2021-03-23", "close": 53.2369, "volume": 2263.0}, {"date": "2021-03-24", "close": 53.2693, "volume": 7446.0}, {"date": "2021-03-25", "close": 54.1113, "volume": 3694.0}, {"date": "2021-03-26", "close": 54.77, "volume": 3648.0}, {"date": "2021-03-29", "close": 55.05, "volume": 7015.0}, {"date": "2021-03-30", "close": 54.96, "volume": 17093.0}, {"date": "2021-03-31", "close": 54.72, "volume": 11489.0}, {"date": "2021-04-01", "close": 54.81, "volume": 9914.0}, {"date": "2021-04-05", "close": 55.3054, "volume": 6784.0}, {"date": "2021-04-06", "close": 55.2729, "volume": 15862.0}, {"date": "2021-04-07", "close": 55.2723, "volume": 3663.0}, {"date": "2021-04-08", "close": 55.2, "volume": 6481.0}, {"date": "2021-04-09", "close": 55.06, "volume": 8324.0}, {"date": "2021-04-12", "close": 55.4489, "volume": 6548.0}, {"date": "2021-04-13", "close": 55.3379, "volume": 8380.0}, {"date": "2021-04-14", "close": 55.5714, "volume": 9390.0}, {"date": "2021-04-15", "close": 55.9056, "volume": 14341.0}, {"date": "2021-04-16", "close": 56.2627, "volume": 6811.0}, {"date": "2021-04-19", "close": 56.1206, "volume": 3308.0}, {"date": "2021-04-20", "close": 56.0699, "volume": 9213.0}, {"date": "2021-04-21", "close": 56.435, "volume": 5695.0}, {"date": "2021-04-22", "close": 55.8567, "volume": 6701.0}, {"date": "2021-04-23", "close": 56.1858, "volume": 2182.0}, {"date": "2021-04-26", "close": 56.08, "volume": 10100.0}, {"date": "2021-04-27", "close": 56.17, "volume": 3363.0}, {"date": "2021-04-28", "close": 56.2392, "volume": 14763.0}, {"date": "2021-04-29", "close": 56.8111, "volume": 6129.0}, {"date": "2021-04-30", "close": 56.6808, "volume": 2493.0}, {"date": "2021-05-03", "close": 57.2125, "volume": 20137.0}, {"date": "2021-05-04", "close": 57.36, "volume": 13273.0}, {"date": "2021-05-05", "close": 57.55, "volume": 4184.0}, {"date": "2021-05-06", "close": 58.21, "volume": 12834.0}, {"date": "2021-05-07", "close": 58.4, "volume": 4853.0}, {"date": "2021-05-10", "close": 58.67, "volume": 5506.0}, {"date": "2021-05-11", "close": 58.04, "volume": 25042.0}, {"date": "2021-05-12", "close": 56.9884, "volume": 5382.0}, {"date": "2021-05-13", "close": 58.01, "volume": 30589.0}, {"date": "2021-05-14", "close": 58.56, "volume": 9459.0}, {"date": "2021-05-17", "close": 58.49, "volume": 13084.0}, {"date": "2021-05-18", "close": 58.32, "volume": 14116.0}, {"date": "2021-05-19", "close": 57.83, "volume": 12620.0}, {"date": "2021-05-20", "close": 58.0, "volume": 19827.0}, {"date": "2021-05-21", "close": 58.33, "volume": 6832.0}, {"date": "2021-05-24", "close": 58.51, "volume": 4322.0}, {"date": "2021-05-25", "close": 57.68, "volume": 9075.0}, {"date": "2021-05-26", "close": 57.83, "volume": 9857.0}, {"date": "2021-05-27", "close": 57.846, "volume": 4264.0}, {"date": "2021-05-28", "close": 57.98, "volume": 4062.0}, {"date": "2021-06-01", "close": 58.05, "volume": 7533.0}, {"date": "2021-06-02", "close": 58.11, "volume": 7410.0}, {"date": "2021-06-03", "close": 58.466, "volume": 4470.0}, {"date": "2021-06-04", "close": 58.6183, "volume": 6341.0}, {"date": "2021-06-07", "close": 58.465, "volume": 2868.0}, {"date": "2021-06-08", "close": 58.4559, "volume": 4417.0}, {"date": "2021-06-09", "close": 58.28, "volume": 25281.0}, {"date": "2021-06-10", "close": 58.35, "volume": 2684.0}, {"date": "2021-06-11", "close": 58.29, "volume": 10889.0}, {"date": "2021-06-14", "close": 57.9, "volume": 5234.0}, {"date": "2021-06-15", "close": 58.0642, "volume": 6664.0}, {"date": "2021-06-16", "close": 57.6061, "volume": 3524.0}, {"date": "2021-06-17", "close": 56.7847, "volume": 5226.0}, {"date": "2021-06-18", "close": 55.81, "volume": 4302.0}, {"date": "2021-06-21", "close": 56.46, "volume": 3259.0}, {"date": "2021-06-22", "close": 56.33, "volume": 4540.0}, {"date": "2021-06-23", "close": 56.08, "volume": 6930.0}, {"date": "2021-06-24", "close": 56.54, "volume": 6192.0}, {"date": "2021-06-25", "close": 56.95, "volume": 5558.0}, {"date": "2021-06-28", "close": 56.76, "volume": 4080.0}, {"date": "2021-06-29", "close": 56.43, "volume": 6181.0}, {"date": "2021-06-30", "close": 56.65, "volume": 4729.0}, {"date": "2021-07-01", "close": 57.06, "volume": 3274.0}, {"date": "2021-07-02", "close": 57.17, "volume": 2961.0}, {"date": "2021-07-06", "close": 56.62, "volume": 3495.0}, {"date": "2021-07-07", "close": 56.98, "volume": 2376.0}, {"date": "2021-07-08", "close": 56.3817, "volume": 5074.0}, {"date": "2021-07-09", "close": 57.005, "volume": 1748.0}, {"date": "2021-07-12", "close": 57.08, "volume": 5030.0}, {"date": "2021-07-13", "close": 56.511, "volume": 3654.0}, {"date": "2021-07-14", "close": 56.74, "volume": 5800.0}, {"date": "2021-07-15", "close": 56.9214, "volume": 1142.0}, {"date": "2021-07-16", "close": 56.71, "volume": 5320.0}, {"date": "2021-07-19", "close": 55.6924, "volume": 16256.0}, {"date": "2021-07-20", "close": 56.335, "volume": 5935.0}, {"date": "2021-07-21", "close": 56.49, "volume": 5173.0}, {"date": "2021-07-22", "close": 56.3491, "volume": 6988.0}, {"date": "2021-07-23", "close": 56.8401, "volume": 6474.0}, {"date": "2021-07-26", "close": 57.0875, "volume": 4707.0}, {"date": "2021-07-27", "close": 57.31, "volume": 8741.0}, {"date": "2021-07-28", "close": 57.19, "volume": 4220.0}, {"date": "2021-07-29", "close": 57.54, "volume": 5045.0}, {"date": "2021-07-30", "close": 57.22, "volume": 3728.0}, {"date": "2021-08-02", "close": 57.18, "volume": 3418.0}, {"date": "2021-08-03", "close": 57.64, "volume": 3297.0}, {"date": "2021-08-04", "close": 57.05, "volume": 4254.0}, {"date": "2021-08-05", "close": 57.35, "volume": 6611.0}, {"date": "2021-08-06", "close": 57.6897, "volume": 16411.0}, {"date": "2021-08-09", "close": 57.7099, "volume": 7094.0}, {"date": "2021-08-10", "close": 58.05, "volume": 5307.0}, {"date": "2021-08-11", "close": 58.4418, "volume": 5928.0}, {"date": "2021-08-12", "close": 58.5755, "volume": 7074.0}, {"date": "2021-08-13", "close": 58.7511, "volume": 2802.0}, {"date": "2021-08-16", "close": 58.91, "volume": 28428.0}, {"date": "2021-08-17", "close": 58.2799, "volume": 4643.0}, {"date": "2021-08-18", "close": 58.478, "volume": 3008.0}, {"date": "2021-08-19", "close": 57.73, "volume": 5737.0}, {"date": "2021-08-20", "close": 58.1408, "volume": 14286.0}, {"date": "2021-08-23", "close": 58.3073, "volume": 3315.0}, {"date": "2021-08-24", "close": 58.23, "volume": 3852.0}, {"date": "2021-08-25", "close": 58.4895, "volume": 3245.0}, {"date": "2021-08-26", "close": 58.1607, "volume": 12085.0}, {"date": "2021-08-27", "close": 58.54, "volume": 5093.0}, {"date": "2021-08-30", "close": 58.55, "volume": 3630.0}, {"date": "2021-08-31", "close": 58.4631, "volume": 3532.0}, {"date": "2021-09-01", "close": 58.5846, "volume": 5701.0}, {"date": "2021-09-02", "close": 58.77, "volume": 4413.0}, {"date": "2021-09-03", "close": 58.83, "volume": 2430.0}, {"date": "2021-09-07", "close": 58.0602, "volume": 10714.0}, {"date": "2021-09-08", "close": 58.344, "volume": 4414.0}, {"date": "2021-09-09", "close": 58.0612, "volume": 2568.0}, {"date": "2021-09-10", "close": 57.6864, "volume": 4155.0}, {"date": "2021-09-13", "close": 57.77, "volume": 3889.0}, {"date": "2021-09-14", "close": 57.32, "volume": 5673.0}, {"date": "2021-09-15", "close": 57.99, "volume": 6684.0}, {"date": "2021-09-16", "close": 57.6242, "volume": 16821.0}, {"date": "2021-09-17", "close": 57.25, "volume": 4013.0}, {"date": "2021-09-20", "close": 56.0637, "volume": 9662.0}, {"date": "2021-09-21", "close": 56.02, "volume": 5089.0}, {"date": "2021-09-22", "close": 56.4536, "volume": 2559.0}, {"date": "2021-09-23", "close": 57.1473, "volume": 14970.0}, {"date": "2021-09-24", "close": 57.17, "volume": 2593.0}, {"date": "2021-09-27", "close": 57.55, "volume": 2545.0}, {"date": "2021-09-28", "close": 57.0807, "volume": 3038.0}, {"date": "2021-09-29", "close": 57.5615, "volume": 4266.0}, {"date": "2021-09-30", "close": 56.8901, "volume": 3764.0}, {"date": "2021-10-01", "close": 57.201, "volume": 7625.0}, {"date": "2021-10-04", "close": 56.9964, "volume": 8450.0}, {"date": "2021-10-05", "close": 57.56, "volume": 7262.0}, {"date": "2021-10-06", "close": 57.58, "volume": 5265.0}, {"date": "2021-10-07", "close": 57.8092, "volume": 6552.0}, {"date": "2021-10-08", "close": 57.655, "volume": 7080.0}, {"date": "2021-10-11", "close": 57.5493, "volume": 1687.0}, {"date": "2021-10-12", "close": 57.3755, "volume": 3379.0}, {"date": "2021-10-13", "close": 57.33, "volume": 3738.0}, {"date": "2021-10-14", "close": 58.25, "volume": 5637.0}, {"date": "2021-10-15", "close": 58.3085, "volume": 19235.0}, {"date": "2021-10-18", "close": 58.05, "volume": 6338.0}, {"date": "2021-10-19", "close": 58.44, "volume": 3533.0}, {"date": "2021-10-20", "close": 59.1602, "volume": 8194.0}, {"date": "2021-10-21", "close": 58.99, "volume": 2702.0}, {"date": "2021-10-22", "close": 59.1966, "volume": 3698.0}, {"date": "2021-10-25", "close": 59.13, "volume": 1659.0}, {"date": "2021-10-26", "close": 59.19, "volume": 4563.0}, {"date": "2021-10-27", "close": 58.2843, "volume": 5244.0}, {"date": "2021-10-28", "close": 58.675, "volume": 6946.0}, {"date": "2021-10-29", "close": 58.48, "volume": 5621.0}, {"date": "2021-11-01", "close": 58.9006, "volume": 4333.0}, {"date": "2021-11-02", "close": 59.12, "volume": 8041.0}, {"date": "2021-11-03", "close": 59.41, "volume": 10434.0}, {"date": "2021-11-04", "close": 58.98, "volume": 3685.0}, {"date": "2021-11-05", "close": 59.4794, "volume": 1526.0}, {"date": "2021-11-08", "close": 59.12, "volume": 3980.0}, {"date": "2021-11-09", "close": 59.1772, "volume": 11116.0}, {"date": "2021-11-10", "close": 59.4229, "volume": 2945.0}, {"date": "2021-11-11", "close": 59.4962, "volume": 3650.0}, {"date": "2021-11-12", "close": 59.48, "volume": 14960.0}, {"date": "2021-11-15", "close": 59.74, "volume": 4989.0}, {"date": "2021-11-16", "close": 59.57, "volume": 8264.0}, {"date": "2021-11-17", "close": 59.46, "volume": 6185.0}, {"date": "2021-11-18", "close": 58.9731, "volume": 1998.0}, {"date": "2021-11-19", "close": 58.67, "volume": 6806.0}, {"date": "2021-11-22", "close": 59.27, "volume": 15983.0}, {"date": "2021-11-23", "close": 59.8495, "volume": 12280.0}, {"date": "2021-11-24", "close": 59.7131, "volume": 6299.0}, {"date": "2021-11-26", "close": 58.6665, "volume": 1622.0}, {"date": "2021-11-29", "close": 59.01, "volume": 4925.0}, {"date": "2021-11-30", "close": 57.266, "volume": 7780.0}, {"date": "2021-12-01", "close": 57.04, "volume": 11891.0}, {"date": "2021-12-02", "close": 58.08, "volume": 7693.0}, {"date": "2021-12-03", "close": 58.1972, "volume": 6010.0}, {"date": "2021-12-06", "close": 58.95, "volume": 4498.0}, {"date": "2021-12-07", "close": 59.3, "volume": 3971.0}, {"date": "2021-12-08", "close": 59.45, "volume": 4587.0}, {"date": "2021-12-09", "close": 59.28, "volume": 2508.0}, {"date": "2021-12-10", "close": 59.4816, "volume": 3725.0}, {"date": "2021-12-13", "close": 59.5238, "volume": 3159.0}, {"date": "2021-12-14", "close": 59.53, "volume": 4602.0}, {"date": "2021-12-15", "close": 60.0603, "volume": 11149.0}, {"date": "2021-12-16", "close": 60.38, "volume": 9084.0}, {"date": "2021-12-17", "close": 59.82, "volume": 5243.0}, {"date": "2021-12-20", "close": 58.9011, "volume": 18055.0}, {"date": "2021-12-21", "close": 59.28, "volume": 7223.0}, {"date": "2021-12-22", "close": 59.575, "volume": 2244.0}, {"date": "2021-12-23", "close": 60.13, "volume": 9882.0}, {"date": "2021-12-27", "close": 60.38, "volume": 4797.0}, {"date": "2021-12-28", "close": 60.818, "volume": 4465.0}, {"date": "2021-12-29", "close": 61.04, "volume": 95798.0}, {"date": "2021-12-30", "close": 60.9354, "volume": 7120.0}, {"date": "2021-12-31", "close": 61.1242, "volume": 3719.0}, {"date": "2022-01-03", "close": 61.155, "volume": 70556.0}, {"date": "2022-01-04", "close": 61.9649, "volume": 3998.0}, {"date": "2022-01-05", "close": 61.81, "volume": 21758.0}, {"date": "2022-01-06", "close": 61.985, "volume": 8264.0}, {"date": "2022-01-07", "close": 62.62, "volume": 11014.0}, {"date": "2022-01-10", "close": 62.185, "volume": 5774.0}, {"date": "2022-01-11", "close": 62.49, "volume": 32388.0}, {"date": "2022-01-12", "close": 62.6408, "volume": 43766.0}, {"date": "2022-01-13", "close": 62.81, "volume": 34112.0}, {"date": "2022-01-14", "close": 62.8291, "volume": 13823.0}, {"date": "2022-01-18", "close": 62.23, "volume": 33439.0}, {"date": "2022-01-19", "close": 61.65, "volume": 18304.0}, {"date": "2022-01-20", "close": 60.97, "volume": 12136.0}, {"date": "2022-01-21", "close": 60.4562, "volume": 13699.0}, {"date": "2022-01-24", "close": 60.28, "volume": 46380.0}, {"date": "2022-01-25", "close": 60.29, "volume": 15583.0}, {"date": "2022-01-26", "close": 60.3, "volume": 12160.0}, {"date": "2022-01-27", "close": 60.5013, "volume": 9329.0}, {"date": "2022-01-28", "close": 60.87, "volume": 36765.0}, {"date": "2022-01-31", "close": 61.2878, "volume": 7441.0}, {"date": "2022-02-01", "close": 61.6, "volume": 38527.0}, {"date": "2022-02-02", "close": 62.21, "volume": 29527.0}, {"date": "2022-02-03", "close": 61.81, "volume": 28853.0}, {"date": "2022-02-04", "close": 61.66, "volume": 18709.0}, {"date": "2022-02-07", "close": 61.94, "volume": 10011.0}, {"date": "2022-02-08", "close": 62.0348, "volume": 58825.0}, {"date": "2022-02-09", "close": 62.37, "volume": 17573.0}, {"date": "2022-02-10", "close": 61.41, "volume": 16099.0}, {"date": "2022-02-11", "close": 61.3426, "volume": 10944.0}, {"date": "2022-02-14", "close": 60.775, "volume": 6570.0}, {"date": "2022-02-15", "close": 61.1625, "volume": 9907.0}, {"date": "2022-02-16", "close": 61.39, "volume": 15806.0}, {"date": "2022-02-17", "close": 61.0155, "volume": 6854.0}, {"date": "2022-02-18", "close": 60.92, "volume": 12702.0}, {"date": "2022-02-22", "close": 60.66, "volume": 10364.0}, {"date": "2022-02-23", "close": 59.8508, "volume": 12059.0}, {"date": "2022-02-24", "close": 59.3533, "volume": 185887.0}, {"date": "2022-02-25", "close": 61.27, "volume": 11729.0}, {"date": "2022-02-28", "close": 61.0625, "volume": 14365.0}, {"date": "2022-03-01", "close": 59.97, "volume": 12702.0}, {"date": "2022-03-02", "close": 61.38, "volume": 9327.0}, {"date": "2022-03-03", "close": 61.6843, "volume": 15978.0}, {"date": "2022-03-04", "close": 61.72, "volume": 34123.0}, {"date": "2022-03-07", "close": 60.8973, "volume": 9698.0}, {"date": "2022-03-08", "close": 60.26, "volume": 9904.0}, {"date": "2022-03-09", "close": 60.74, "volume": 25781.0}, {"date": "2022-03-10", "close": 60.6494, "volume": 38329.0}, {"date": "2022-03-11", "close": 60.18, "volume": 12779.0}, {"date": "2022-03-14", "close": 60.21, "volume": 9524.0}, {"date": "2022-03-15", "close": 60.79, "volume": 110550.0}, {"date": "2022-03-16", "close": 61.1306, "volume": 10564.0}, {"date": "2022-03-17", "close": 61.65, "volume": 12953.0}, {"date": "2022-03-18", "close": 61.6277, "volume": 15163.0}, {"date": "2022-03-21", "close": 61.9079, "volume": 9900.0}, {"date": "2022-03-22", "close": 62.183, "volume": 12464.0}, {"date": "2022-03-23", "close": 61.98, "volume": 17873.0}, {"date": "2022-03-24", "close": 62.3145, "volume": 9640.0}, {"date": "2022-03-25", "close": 63.0437, "volume": 14910.0}, {"date": "2022-03-28", "close": 62.99, "volume": 8312.0}, {"date": "2022-03-29", "close": 63.73, "volume": 14873.0}, {"date": "2022-03-30", "close": 63.56, "volume": 30495.0}, {"date": "2022-03-31", "close": 63.1137, "volume": 9782.0}, {"date": "2022-04-01", "close": 63.4065, "volume": 13394.0}, {"date": "2022-04-04", "close": 63.2402, "volume": 11764.0}, {"date": "2022-04-05", "close": 63.0019, "volume": 7029.0}, {"date": "2022-04-06", "close": 63.47, "volume": 14390.0}, {"date": "2022-04-07", "close": 63.4407, "volume": 11901.0}, {"date": "2022-04-08", "close": 63.9, "volume": 10720.0}, {"date": "2022-04-11", "close": 63.1949, "volume": 14432.0}, {"date": "2022-04-12", "close": 63.2, "volume": 11980.0}, {"date": "2022-04-13", "close": 63.3968, "volume": 8007.0}, {"date": "2022-04-14", "close": 63.4542, "volume": 19002.0}, {"date": "2022-04-18", "close": 63.32, "volume": 11371.0}, {"date": "2022-04-19", "close": 64.081, "volume": 8027.0}, {"date": "2022-04-20", "close": 64.8, "volume": 55878.0}, {"date": "2022-04-21", "close": 64.42, "volume": 11559.0}, {"date": "2022-04-22", "close": 63.08, "volume": 14574.0}, {"date": "2022-04-25", "close": 62.83, "volume": 10916.0}, {"date": "2022-04-26", "close": 61.9478, "volume": 15127.0}, {"date": "2022-04-27", "close": 61.9177, "volume": 18454.0}, {"date": "2022-04-28", "close": 62.72, "volume": 14127.0}, {"date": "2022-04-29", "close": 61.01, "volume": 18311.0}, {"date": "2022-05-02", "close": 60.899, "volume": 29520.0}, {"date": "2022-05-03", "close": 61.46, "volume": 6855.0}, {"date": "2022-05-04", "close": 63.07, "volume": 15789.0}, {"date": "2022-05-05", "close": 61.99, "volume": 18483.0}, {"date": "2022-05-06", "close": 62.1, "volume": 13401.0}, {"date": "2022-05-09", "close": 61.57, "volume": 6221.0}, {"date": "2022-05-10", "close": 60.95, "volume": 16102.0}, {"date": "2022-05-11", "close": 60.7033, "volume": 24560.0}, {"date": "2022-05-12", "close": 60.83, "volume": 14788.0}, {"date": "2022-05-13", "close": 61.61, "volume": 9474.0}, {"date": "2022-05-16", "close": 61.81, "volume": 9632.0}, {"date": "2022-05-17", "close": 62.665, "volume": 25285.0}, {"date": "2022-05-18", "close": 60.97, "volume": 44103.0}, {"date": "2022-05-19", "close": 60.28, "volume": 6597.0}, {"date": "2022-05-20", "close": 60.3078, "volume": 19909.0}, {"date": "2022-05-23", "close": 61.04, "volume": 8914.0}, {"date": "2022-05-24", "close": 61.66, "volume": 12712.0}, {"date": "2022-05-25", "close": 62.0742, "volume": 26995.0}, {"date": "2022-05-26", "close": 62.6, "volume": 9090.0}, {"date": "2022-05-27", "close": 63.51, "volume": 18123.0}, {"date": "2022-05-31", "close": 62.95, "volume": 9223.0}, {"date": "2022-06-01", "close": 62.59, "volume": 13906.0}, {"date": "2022-06-02", "close": 62.73, "volume": 5944.0}, {"date": "2022-06-03", "close": 62.28, "volume": 12878.0}, {"date": "2022-06-06", "close": 62.4739, "volume": 8372.0}, {"date": "2022-06-07", "close": 63.01, "volume": 8170.0}, {"date": "2022-06-08", "close": 62.1658, "volume": 10967.0}, {"date": "2022-06-09", "close": 60.89, "volume": 8391.0}, {"date": "2022-06-10", "close": 59.8981, "volume": 11925.0}, {"date": "2022-06-13", "close": 57.68, "volume": 22471.0}, {"date": "2022-06-14", "close": 57.0778, "volume": 19682.0}, {"date": "2022-06-15", "close": 57.1833, "volume": 15800.0}, {"date": "2022-06-16", "close": 55.8766, "volume": 13795.0}, {"date": "2022-06-17", "close": 55.5984, "volume": 7443.0}, {"date": "2022-06-21", "close": 56.7858, "volume": 17409.0}, {"date": "2022-06-22", "close": 56.7983, "volume": 15552.0}, {"date": "2022-06-23", "close": 57.1221, "volume": 8306.0}, {"date": "2022-06-24", "close": 58.4956, "volume": 16383.0}, {"date": "2022-06-27", "close": 58.7237, "volume": 31212.0}, {"date": "2022-06-28", "close": 58.4221, "volume": 10103.0}, {"date": "2022-06-29", "close": 58.2845, "volume": 8331.0}, {"date": "2022-06-30", "close": 58.12, "volume": 12367.0}, {"date": "2022-07-01", "close": 58.81, "volume": 7946.0}, {"date": "2022-07-05", "close": 57.835, "volume": 11784.0}, {"date": "2022-07-06", "close": 57.9763, "volume": 11503.0}, {"date": "2022-07-07", "close": 58.4548, "volume": 11514.0}, {"date": "2022-07-08", "close": 58.2578, "volume": 6113.0}, {"date": "2022-07-11", "close": 58.0231, "volume": 14285.0}, {"date": "2022-07-12", "close": 57.94, "volume": 9145.0}, {"date": "2022-07-13", "close": 57.58, "volume": 19930.0}, {"date": "2022-07-14", "close": 57.1255, "volume": 8216.0}, {"date": "2022-07-15", "close": 57.8723, "volume": 12444.0}, {"date": "2022-07-18", "close": 57.52, "volume": 7506.0}, {"date": "2022-07-19", "close": 58.36, "volume": 24076.0}, {"date": "2022-07-20", "close": 58.1187, "volume": 18737.0}, {"date": "2022-07-21", "close": 58.02, "volume": 17191.0}, {"date": "2022-07-22", "close": 58.16, "volume": 11260.0}, {"date": "2022-07-25", "close": 58.5803, "volume": 86854.0}, {"date": "2022-07-26", "close": 58.5, "volume": 11214.0}, {"date": "2022-07-27", "close": 58.9412, "volume": 8068.0}, {"date": "2022-07-28", "close": 59.69, "volume": 6878.0}, {"date": "2022-07-29", "close": 60.1083, "volume": 5498.0}, {"date": "2022-08-01", "close": 60.13, "volume": 20625.0}, {"date": "2022-08-02", "close": 59.66, "volume": 6921.0}, {"date": "2022-08-03", "close": 59.95, "volume": 32164.0}, {"date": "2022-08-04", "close": 59.69, "volume": 23698.0}, {"date": "2022-08-05", "close": 59.62, "volume": 22954.0}, {"date": "2022-08-08", "close": 59.9022, "volume": 10489.0}, {"date": "2022-08-09", "close": 60.0478, "volume": 6374.0}, {"date": "2022-08-10", "close": 60.7963, "volume": 30071.0}, {"date": "2022-08-11", "close": 61.1302, "volume": 23096.0}, {"date": "2022-08-12", "close": 61.9246, "volume": 17261.0}, {"date": "2022-08-15", "close": 62.1399, "volume": 9608.0}, {"date": "2022-08-16", "close": 62.5, "volume": 18548.0}, {"date": "2022-08-17", "close": 62.2248, "volume": 11299.0}, {"date": "2022-08-18", "close": 62.3936, "volume": 20977.0}, {"date": "2022-08-19", "close": 62.1317, "volume": 7623.0}, {"date": "2022-08-22", "close": 61.2, "volume": 8772.0}, {"date": "2022-08-23", "close": 61.12, "volume": 13168.0}, {"date": "2022-08-24", "close": 61.26, "volume": 10546.0}, {"date": "2022-08-25", "close": 61.83, "volume": 14539.0}, {"date": "2022-08-26", "close": 60.42, "volume": 41520.0}, {"date": "2022-08-29", "close": 60.3042, "volume": 13777.0}, {"date": "2022-08-30", "close": 59.5911, "volume": 22791.0}, {"date": "2022-08-31", "close": 59.1778, "volume": 20824.0}, {"date": "2022-09-01", "close": 59.49, "volume": 8485.0}, {"date": "2022-09-02", "close": 59.04, "volume": 10438.0}, {"date": "2022-09-06", "close": 58.75, "volume": 19955.0}, {"date": "2022-09-07", "close": 59.88, "volume": 22906.0}, {"date": "2022-09-08", "close": 60.02, "volume": 34040.0}, {"date": "2022-09-09", "close": 60.37, "volume": 22267.0}, {"date": "2022-09-12", "close": 60.9177, "volume": 18623.0}, {"date": "2022-09-13", "close": 58.923, "volume": 34343.0}, {"date": "2022-09-14", "close": 58.9255, "volume": 26984.0}, {"date": "2022-09-15", "close": 58.3722, "volume": 14646.0}, {"date": "2022-09-16", "close": 58.14, "volume": 15264.0}, {"date": "2022-09-19", "close": 58.59, "volume": 19817.0}, {"date": "2022-09-20", "close": 57.67, "volume": 13598.0}, {"date": "2022-09-21", "close": 56.8982, "volume": 17452.0}, {"date": "2022-09-22", "close": 56.4154, "volume": 60645.0}, {"date": "2022-09-23", "close": 55.2046, "volume": 18038.0}, {"date": "2022-09-26", "close": 54.3213, "volume": 58776.0}, {"date": "2022-09-27", "close": 53.8677, "volume": 34120.0}, {"date": "2022-09-28", "close": 54.9241, "volume": 20823.0}, {"date": "2022-09-29", "close": 53.7288, "volume": 29355.0}, {"date": "2022-09-30", "close": 53.0, "volume": 89444.0}, {"date": "2022-10-03", "close": 54.43, "volume": 20937.0}, {"date": "2022-10-04", "close": 56.16, "volume": 71105.0}, {"date": "2022-10-05", "close": 55.6678, "volume": 29081.0}, {"date": "2022-10-06", "close": 54.7338, "volume": 400972.0}, {"date": "2022-10-07", "close": 53.56, "volume": 12288.0}, {"date": "2022-10-10", "close": 53.4019, "volume": 16159.0}, {"date": "2022-10-11", "close": 53.1963, "volume": 386589.0}, {"date": "2022-10-12", "close": 52.8, "volume": 20189.0}, {"date": "2022-10-13", "close": 54.51, "volume": 25024.0}, {"date": "2022-10-14", "close": 53.78, "volume": 31041.0}, {"date": "2022-10-17", "close": 54.6103, "volume": 14551.0}, {"date": "2022-10-18", "close": 55.28, "volume": 9235.0}, {"date": "2022-10-19", "close": 54.61, "volume": 19670.0}, {"date": "2022-10-20", "close": 53.85, "volume": 38120.0}, {"date": "2022-10-21", "close": 55.19, "volume": 17042.0}, {"date": "2022-10-24", "close": 55.85, "volume": 29819.0}, {"date": "2022-10-25", "close": 56.63, "volume": 17395.0}, {"date": "2022-10-26", "close": 56.9081, "volume": 22329.0}, {"date": "2022-10-27", "close": 57.0398, "volume": 16117.0}, {"date": "2022-10-28", "close": 58.27, "volume": 61532.0}, {"date": "2022-10-31", "close": 58.02, "volume": 10576.0}, {"date": "2022-11-01", "close": 58.2869, "volume": 11522.0}, {"date": "2022-11-02", "close": 57.29, "volume": 16230.0}, {"date": "2022-11-03", "close": 56.8097, "volume": 56168.0}, {"date": "2022-11-04", "close": 57.7086, "volume": 12216.0}, {"date": "2022-11-07", "close": 57.9987, "volume": 14223.0}, {"date": "2022-11-08", "close": 58.1909, "volume": 22511.0}, {"date": "2022-11-09", "close": 57.13, "volume": 23801.0}, {"date": "2022-11-10", "close": 59.5, "volume": 43531.0}, {"date": "2022-11-11", "close": 60.0654, "volume": 25287.0}, {"date": "2022-11-14", "close": 59.4677, "volume": 19384.0}, {"date": "2022-11-15", "close": 59.7458, "volume": 14320.0}, {"date": "2022-11-16", "close": 59.2069, "volume": 39855.0}, {"date": "2022-11-17", "close": 58.9356, "volume": 7989.0}, {"date": "2022-11-18", "close": 59.498, "volume": 18215.0}, {"date": "2022-11-21", "close": 59.6736, "volume": 14915.0}, {"date": "2022-11-22", "close": 60.52, "volume": 15481.0}, {"date": "2022-11-23", "close": 60.6584, "volume": 24643.0}, {"date": "2022-11-25", "close": 60.8272, "volume": 8356.0}, {"date": "2022-11-28", "close": 59.9545, "volume": 33574.0}, {"date": "2022-11-29", "close": 60.2435, "volume": 55873.0}, {"date": "2022-11-30", "close": 61.3142, "volume": 13298.0}, {"date": "2022-12-01", "close": 61.4041, "volume": 24400.0}, {"date": "2022-12-02", "close": 61.2416, "volume": 10735.0}, {"date": "2022-12-05", "close": 60.14, "volume": 18461.0}, {"date": "2022-12-06", "close": 59.5641, "volume": 27724.0}, {"date": "2022-12-07", "close": 59.69, "volume": 26506.0}, {"date": "2022-12-08", "close": 59.97, "volume": 20773.0}, {"date": "2022-12-09", "close": 59.6, "volume": 21221.0}, {"date": "2022-12-12", "close": 60.53, "volume": 24171.0}, {"date": "2022-12-13", "close": 60.86, "volume": 16871.0}, {"date": "2022-12-14", "close": 60.36, "volume": 12704.0}, {"date": "2022-12-15", "close": 59.3079, "volume": 28822.0}, {"date": "2022-12-16", "close": 58.11, "volume": 21844.0}, {"date": "2022-12-19", "close": 57.8873, "volume": 26800.0}, {"date": "2022-12-20", "close": 57.89, "volume": 49210.0}, {"date": "2022-12-21", "close": 58.661, "volume": 20028.0}, {"date": "2022-12-22", "close": 58.45, "volume": 13397.0}, {"date": "2022-12-23", "close": 58.8, "volume": 29248.0}, {"date": "2022-12-27", "close": 59.14, "volume": 52613.0}, {"date": "2022-12-28", "close": 58.33, "volume": 76213.0}, {"date": "2022-12-29", "close": 59.06, "volume": 43068.0}, {"date": "2022-12-30", "close": 58.89, "volume": 19806.0}, {"date": "2023-01-03", "close": 59.1, "volume": 34255.0}, {"date": "2023-01-04", "close": 59.9056, "volume": 24945.0}, {"date": "2023-01-05", "close": 59.58, "volume": 16968.0}, {"date": "2023-01-06", "close": 61.04, "volume": 18506.0}, {"date": "2023-01-09", "close": 60.7, "volume": 21584.0}, {"date": "2023-01-10", "close": 61.05, "volume": 28807.0}, {"date": "2023-01-11", "close": 61.38, "volume": 108300.0}, {"date": "2023-01-12", "close": 61.43, "volume": 37498.0}, {"date": "2023-01-13", "close": 61.488, "volume": 19511.0}, {"date": "2023-01-17", "close": 61.1778, "volume": 22352.0}, {"date": "2023-01-18", "close": 59.9736, "volume": 22146.0}, {"date": "2023-01-19", "close": 59.56, "volume": 29871.0}, {"date": "2023-01-20", "close": 60.42, "volume": 19599.0}, {"date": "2023-01-23", "close": 60.87, "volume": 20951.0}, {"date": "2023-01-24", "close": 60.6841, "volume": 22211.0}, {"date": "2023-01-25", "close": 60.92, "volume": 16432.0}, {"date": "2023-01-26", "close": 61.21, "volume": 50737.0}, {"date": "2023-01-27", "close": 61.24, "volume": 26966.0}, {"date": "2023-01-30", "close": 60.93, "volume": 21384.0}, {"date": "2023-01-31", "close": 61.62, "volume": 60214.0}, {"date": "2023-02-01", "close": 61.97, "volume": 17078.0}, {"date": "2023-02-02", "close": 62.2913, "volume": 14701.0}, {"date": "2023-02-03", "close": 61.8, "volume": 63779.0}, {"date": "2023-02-06", "close": 61.5169, "volume": 24982.0}, {"date": "2023-02-07", "close": 61.81, "volume": 36694.0}, {"date": "2023-02-08", "close": 61.1741, "volume": 18581.0}, {"date": "2023-02-09", "close": 60.33, "volume": 22179.0}, {"date": "2023-02-10", "close": 60.91, "volume": 21103.0}, {"date": "2023-02-13", "close": 61.6, "volume": 18987.0}, {"date": "2023-02-14", "close": 61.24, "volume": 18975.0}, {"date": "2023-02-15", "close": 61.37, "volume": 42304.0}, {"date": "2023-02-16", "close": 60.83, "volume": 17812.0}, {"date": "2023-02-17", "close": 61.0, "volume": 13257.0}, {"date": "2023-02-21", "close": 59.88, "volume": 105960.0}, {"date": "2023-02-22", "close": 59.72, "volume": 35545.0}, {"date": "2023-02-23", "close": 59.81, "volume": 20526.0}, {"date": "2023-02-24", "close": 59.48, "volume": 23472.0}, {"date": "2023-02-27", "close": 59.44, "volume": 30477.0}, {"date": "2023-02-28", "close": 59.1742, "volume": 15562.0}, {"date": "2023-03-01", "close": 58.91, "volume": 18315.0}, {"date": "2023-03-02", "close": 59.039, "volume": 36884.0}, {"date": "2023-03-03", "close": 59.73, "volume": 18191.0}, {"date": "2023-03-06", "close": 59.5655, "volume": 19116.0}, {"date": "2023-03-07", "close": 58.4306, "volume": 16558.0}, {"date": "2023-03-08", "close": 58.45, "volume": 27570.0}, {"date": "2023-03-09", "close": 57.16, "volume": 39848.0}, {"date": "2023-03-10", "close": 56.08, "volume": 56419.0}, {"date": "2023-03-13", "close": 55.16, "volume": 80120.0}, {"date": "2023-03-14", "close": 55.81, "volume": 44044.0}, {"date": "2023-03-15", "close": 55.3673, "volume": 30677.0}, {"date": "2023-03-16", "close": 55.9712, "volume": 23138.0}, {"date": "2023-03-17", "close": 54.9569, "volume": 30677.0}, {"date": "2023-03-20", "close": 55.81, "volume": 8583.0}, {"date": "2023-03-21", "close": 56.1593, "volume": 91875.0}, {"date": "2023-03-22", "close": 54.9593, "volume": 28925.0}, {"date": "2023-03-23", "close": 54.5193, "volume": 31997.0}, {"date": "2023-03-24", "close": 55.31, "volume": 23374.0}, {"date": "2023-03-27", "close": 55.79, "volume": 22109.0}, {"date": "2023-03-28", "close": 55.9513, "volume": 16132.0}, {"date": "2023-03-29", "close": 56.72, "volume": 21853.0}, {"date": "2023-03-30", "close": 56.8779, "volume": 61305.0}, {"date": "2023-03-31", "close": 57.5135, "volume": 22733.0}, {"date": "2023-04-03", "close": 57.55, "volume": 20495.0}, {"date": "2023-04-04", "close": 57.15, "volume": 20884.0}, {"date": "2023-04-05", "close": 57.7717, "volume": 17808.0}, {"date": "2023-04-06", "close": 57.8356, "volume": 23459.0}, {"date": "2023-04-10", "close": 58.1, "volume": 42259.0}, {"date": "2023-04-11", "close": 58.18, "volume": 39740.0}, {"date": "2023-04-12", "close": 58.03, "volume": 35103.0}, {"date": "2023-04-13", "close": 58.2104, "volume": 24496.0}, {"date": "2023-04-14", "close": 57.9609, "volume": 14679.0}, {"date": "2023-04-17", "close": 58.36, "volume": 16928.0}, {"date": "2023-04-18", "close": 58.2905, "volume": 11503.0}, {"date": "2023-04-19", "close": 58.3843, "volume": 31224.0}, {"date": "2023-04-20", "close": 57.91, "volume": 24259.0}, {"date": "2023-04-21", "close": 57.8927, "volume": 18710.0}, {"date": "2023-04-24", "close": 58.06, "volume": 13831.0}, {"date": "2023-04-25", "close": 57.4115, "volume": 33955.0}, {"date": "2023-04-26", "close": 56.7873, "volume": 42021.0}, {"date": "2023-04-27", "close": 57.42, "volume": 17066.0}, {"date": "2023-04-28", "close": 57.7765, "volume": 16123.0}, {"date": "2023-05-01", "close": 57.69, "volume": 12256.0}, {"date": "2023-05-02", "close": 56.63, "volume": 28889.0}, {"date": "2023-05-03", "close": 56.1894, "volume": 12126.0}, {"date": "2023-05-04", "close": 55.6776, "volume": 22174.0}, {"date": "2023-05-05", "close": 56.579, "volume": 58351.0}, {"date": "2023-05-08", "close": 56.33, "volume": 16817.0}, {"date": "2023-05-09", "close": 56.14, "volume": 14937.0}, {"date": "2023-05-10", "close": 55.9597, "volume": 16444.0}, {"date": "2023-05-11", "close": 55.5469, "volume": 15655.0}, {"date": "2023-05-12", "close": 55.59, "volume": 12319.0}, {"date": "2023-05-15", "close": 55.62, "volume": 13924.0}, {"date": "2023-05-16", "close": 54.7626, "volume": 226811.0}, {"date": "2023-05-17", "close": 55.36, "volume": 88839.0}, {"date": "2023-05-18", "close": 55.566, "volume": 38011.0}, {"date": "2023-05-19", "close": 55.47, "volume": 11520.0}, {"date": "2023-05-22", "close": 55.5633, "volume": 22512.0}, {"date": "2023-05-23", "close": 55.4383, "volume": 22385.0}, {"date": "2023-05-24", "close": 54.9314, "volume": 17120.0}, {"date": "2023-05-25", "close": 54.4991, "volume": 53884.0}, {"date": "2023-05-26", "close": 54.622, "volume": 12600.0}, {"date": "2023-05-30", "close": 54.46, "volume": 21992.0}, {"date": "2023-05-31", "close": 54.07, "volume": 12090.0}, {"date": "2023-06-01", "close": 54.24, "volume": 21569.0}, {"date": "2023-06-02", "close": 55.42, "volume": 7954.0}, {"date": "2023-06-05", "close": 55.26, "volume": 14723.0}, {"date": "2023-06-06", "close": 55.6428, "volume": 20429.0}, {"date": "2023-06-07", "close": 56.39, "volume": 10197.0}, {"date": "2023-06-08", "close": 56.4, "volume": 12902.0}, {"date": "2023-06-09", "close": 56.01, "volume": 59687.0}, {"date": "2023-06-12", "close": 55.96, "volume": 17809.0}, {"date": "2023-06-13", "close": 56.3519, "volume": 21720.0}, {"date": "2023-06-14", "close": 56.19, "volume": 17618.0}, {"date": "2023-06-15", "close": 56.89, "volume": 22835.0}, {"date": "2023-06-16", "close": 56.98, "volume": 10470.0}, {"date": "2023-06-20", "close": 56.3071, "volume": 21638.0}, {"date": "2023-06-21", "close": 56.2805, "volume": 11619.0}, {"date": "2023-06-22", "close": 55.8439, "volume": 14100.0}, {"date": "2023-06-23", "close": 55.2694, "volume": 13365.0}, {"date": "2023-06-26", "close": 55.75, "volume": 14515.0}, {"date": "2023-06-27", "close": 56.11, "volume": 42311.0}, {"date": "2023-06-28", "close": 55.7606, "volume": 38298.0}, {"date": "2023-06-29", "close": 56.1653, "volume": 20417.0}, {"date": "2023-06-30", "close": 56.5768, "volume": 84200.0}, {"date": "2023-07-03", "close": 56.93, "volume": 8477.0}, {"date": "2023-07-05", "close": 56.8248, "volume": 19259.0}, {"date": "2023-07-06", "close": 56.3888, "volume": 10949.0}, {"date": "2023-07-07", "close": 56.3325, "volume": 17364.0}, {"date": "2023-07-10", "close": 56.21, "volume": 11473.0}, {"date": "2023-07-11", "close": 57.03, "volume": 17570.0}, {"date": "2023-07-12", "close": 57.2939, "volume": 17455.0}, {"date": "2023-07-13", "close": 57.7675, "volume": 24599.0}, {"date": "2023-07-14", "close": 57.2021, "volume": 11726.0}, {"date": "2023-07-17", "close": 56.9926, "volume": 12442.0}, {"date": "2023-07-18", "close": 57.3757, "volume": 14690.0}, {"date": "2023-07-19", "close": 57.8904, "volume": 12368.0}, {"date": "2023-07-20", "close": 58.38, "volume": 43880.0}, {"date": "2023-07-21", "close": 58.43, "volume": 7764.0}, {"date": "2023-07-24", "close": 58.6704, "volume": 10621.0}, {"date": "2023-07-25", "close": 58.6838, "volume": 59236.0}, {"date": "2023-07-26", "close": 58.97, "volume": 103521.0}, {"date": "2023-07-27", "close": 58.5853, "volume": 23741.0}, {"date": "2023-07-28", "close": 58.8184, "volume": 6672.0}, {"date": "2023-07-31", "close": 58.8281, "volume": 9285.0}, {"date": "2023-08-01", "close": 58.52, "volume": 16202.0}, {"date": "2023-08-02", "close": 58.14, "volume": 8636.0}, {"date": "2023-08-03", "close": 57.9239, "volume": 59274.0}, {"date": "2023-08-04", "close": 57.65, "volume": 22871.0}, {"date": "2023-08-07", "close": 57.96, "volume": 10289.0}, {"date": "2023-08-08", "close": 57.739, "volume": 6846.0}, {"date": "2023-08-09", "close": 57.6, "volume": 14644.0}, {"date": "2023-08-10", "close": 57.6288, "volume": 11419.0}, {"date": "2023-08-11", "close": 57.7833, "volume": 21378.0}, {"date": "2023-08-14", "close": 57.41, "volume": 11172.0}, {"date": "2023-08-15", "close": 56.61, "volume": 30563.0}, {"date": "2023-08-16", "close": 56.3782, "volume": 14164.0}, {"date": "2023-08-17", "close": 56.3587, "volume": 17519.0}, {"date": "2023-08-18", "close": 56.49, "volume": 12629.0}, {"date": "2023-08-21", "close": 56.2882, "volume": 7678.0}, {"date": "2023-08-22", "close": 55.9451, "volume": 12684.0}, {"date": "2023-08-23", "close": 56.21, "volume": 29052.0}, {"date": "2023-08-24", "close": 55.96, "volume": 8655.0}, {"date": "2023-08-25", "close": 56.1999, "volume": 17515.0}, {"date": "2023-08-28", "close": 56.523, "volume": 13013.0}, {"date": "2023-08-29", "close": 56.9438, "volume": 12549.0}, {"date": "2023-08-30", "close": 56.8924, "volume": 31327.0}, {"date": "2023-08-31", "close": 56.7481, "volume": 23110.0}, {"date": "2023-09-01", "close": 56.9, "volume": 13663.0}, {"date": "2023-09-05", "close": 56.3281, "volume": 28398.0}, {"date": "2023-09-06", "close": 55.957, "volume": 8220.0}, {"date": "2023-09-07", "close": 55.8749, "volume": 108150.0}, {"date": "2023-09-08", "close": 56.32, "volume": 7729.0}, {"date": "2023-09-11", "close": 56.38, "volume": 7914.0}, {"date": "2023-09-12", "close": 56.52, "volume": 9499.0}, {"date": "2023-09-13", "close": 56.39, "volume": 11403.0}, {"date": "2023-09-14", "close": 57.06, "volume": 21076.0}, {"date": "2023-09-15", "close": 56.72, "volume": 17545.0}, {"date": "2023-09-18", "close": 56.66, "volume": 15661.0}, {"date": "2023-09-19", "close": 56.47, "volume": 7794.0}, {"date": "2023-09-20", "close": 56.31, "volume": 57826.0}, {"date": "2023-09-21", "close": 55.6847, "volume": 9954.0}, {"date": "2023-09-22", "close": 55.3231, "volume": 11058.0}, {"date": "2023-09-25", "close": 55.3721, "volume": 57710.0}, {"date": "2023-09-26", "close": 54.49, "volume": 28269.0}, {"date": "2023-09-27", "close": 54.34, "volume": 23154.0}, {"date": "2023-09-28", "close": 54.34, "volume": 48138.0}, {"date": "2023-09-29", "close": 54.27, "volume": 20760.0}, {"date": "2023-10-02", "close": 53.09, "volume": 27730.0}, {"date": "2023-10-03", "close": 52.8219, "volume": 14703.0}, {"date": "2023-10-04", "close": 52.79, "volume": 16318.0}, {"date": "2023-10-05", "close": 52.65, "volume": 16297.0}, {"date": "2023-10-06", "close": 53.07, "volume": 10985.0}, {"date": "2023-10-09", "close": 53.66, "volume": 5879.0}, {"date": "2023-10-10", "close": 54.04, "volume": 20841.0}, {"date": "2023-10-11", "close": 53.87, "volume": 12890.0}, {"date": "2023-10-12", "close": 53.2612, "volume": 17713.0}, {"date": "2023-10-13", "close": 53.5, "volume": 9881.0}, {"date": "2023-10-16", "close": 54.15, "volume": 36938.0}, {"date": "2023-10-17", "close": 54.39, "volume": 9196.0}, {"date": "2023-10-18", "close": 53.8874, "volume": 10427.0}, {"date": "2023-10-19", "close": 53.31, "volume": 25528.0}, {"date": "2023-10-20", "close": 52.74, "volume": 6581.0}, {"date": "2023-10-23", "close": 52.2, "volume": 18509.0}, {"date": "2023-10-24", "close": 52.65, "volume": 15278.0}, {"date": "2023-10-25", "close": 52.6, "volume": 13334.0}, {"date": "2023-10-26", "close": 52.74, "volume": 5534.0}, {"date": "2023-10-27", "close": 51.79, "volume": 49043.0}, {"date": "2023-10-30", "close": 52.26, "volume": 12922.0}, {"date": "2023-10-31", "close": 52.58, "volume": 12010.0}, {"date": "2023-11-01", "close": 52.83, "volume": 7001.0}, {"date": "2023-11-02", "close": 54.005, "volume": 8753.0}, {"date": "2023-11-03", "close": 54.58, "volume": 13374.0}, {"date": "2023-11-06", "close": 54.19, "volume": 17576.0}, {"date": "2023-11-07", "close": 53.91, "volume": 16299.0}, {"date": "2023-11-08", "close": 53.4988, "volume": 10977.0}, {"date": "2023-11-09", "close": 53.0213, "volume": 25843.0}, {"date": "2023-11-10", "close": 53.43, "volume": 31663.0}, {"date": "2023-11-13", "close": 53.2111, "volume": 16734.0}, {"date": "2023-11-14", "close": 54.5494, "volume": 22126.0}, {"date": "2023-11-15", "close": 54.9985, "volume": 29158.0}, {"date": "2023-11-16", "close": 54.8218, "volume": 10939.0}, {"date": "2023-11-17", "close": 55.1835, "volume": 8680.0}, {"date": "2023-11-20", "close": 55.12, "volume": 16558.0}, {"date": "2023-11-21", "close": 55.0891, "volume": 9169.0}, {"date": "2023-11-22", "close": 55.35, "volume": 100550.0}, {"date": "2023-11-24", "close": 55.5562, "volume": 8050.0}, {"date": "2023-11-27", "close": 55.4, "volume": 11875.0}, {"date": "2023-11-28", "close": 55.5454, "volume": 15351.0}, {"date": "2023-11-29", "close": 55.59, "volume": 32777.0}, {"date": "2023-11-30", "close": 56.1145, "volume": 7341.0}, {"date": "2023-12-01", "close": 56.8104, "volume": 50087.0}, {"date": "2023-12-04", "close": 56.95, "volume": 12792.0}, {"date": "2023-12-05", "close": 56.49, "volume": 16085.0}, {"date": "2023-12-06", "close": 56.6008, "volume": 28845.0}, {"date": "2023-12-07", "close": 56.792, "volume": 30758.0}, {"date": "2023-12-08", "close": 56.9021, "volume": 10417.0}, {"date": "2023-12-11", "close": 57.2, "volume": 8173.0}, {"date": "2023-12-12", "close": 57.04, "volume": 13505.0}, {"date": "2023-12-13", "close": 58.43, "volume": 9998.0}, {"date": "2023-12-14", "close": 59.14, "volume": 17424.0}, {"date": "2023-12-15", "close": 58.49, "volume": 24076.0}, {"date": "2023-12-18", "close": 58.04, "volume": 15804.0}, {"date": "2023-12-19", "close": 58.42, "volume": 14772.0}, {"date": "2023-12-20", "close": 57.47, "volume": 30512.0}, {"date": "2023-12-21", "close": 57.84, "volume": 37932.0}, {"date": "2023-12-22", "close": 58.13, "volume": 14139.0}, {"date": "2023-12-26", "close": 58.46, "volume": 17620.0}, {"date": "2023-12-27", "close": 58.4509, "volume": 14559.0}, {"date": "2023-12-28", "close": 58.65, "volume": 59997.0}, {"date": "2023-12-29", "close": 58.46, "volume": 10338.0}, {"date": "2024-01-02", "close": 59.2036, "volume": 9673.0}, {"date": "2024-01-03", "close": 58.94, "volume": 22230.0}, {"date": "2024-01-04", "close": 58.82, "volume": 14150.0}, {"date": "2024-01-05", "close": 59.1439, "volume": 21958.0}, {"date": "2024-01-08", "close": 59.47, "volume": 9750.0}, {"date": "2024-01-09", "close": 59.22, "volume": 8103.0}, {"date": "2024-01-10", "close": 59.0353, "volume": 19032.0}, {"date": "2024-01-11", "close": 58.5272, "volume": 14940.0}, {"date": "2024-01-12", "close": 58.6, "volume": 8482.0}, {"date": "2024-01-16", "close": 57.9796, "volume": 14893.0}, {"date": "2024-01-17", "close": 57.5593, "volume": 32003.0}, {"date": "2024-01-18", "close": 57.28, "volume": 8696.0}, {"date": "2024-01-19", "close": 57.6012, "volume": 21524.0}, {"date": "2024-01-22", "close": 57.7, "volume": 15921.0}, {"date": "2024-01-23", "close": 57.86, "volume": 12582.0}, {"date": "2024-01-24", "close": 57.51, "volume": 9859.0}, {"date": "2024-01-25", "close": 58.33, "volume": 7843.0}, {"date": "2024-01-26", "close": 58.41, "volume": 21086.0}, {"date": "2024-01-29", "close": 58.56, "volume": 10687.0}, {"date": "2024-01-30", "close": 58.81, "volume": 48871.0}, {"date": "2024-01-31", "close": 58.18, "volume": 12986.0}, {"date": "2024-02-01", "close": 58.63, "volume": 7128.0}, {"date": "2024-02-02", "close": 58.27, "volume": 16740.0}, {"date": "2024-02-05", "close": 57.58, "volume": 58418.0}, {"date": "2024-02-06", "close": 57.7763, "volume": 13635.0}, {"date": "2024-02-07", "close": 57.8, "volume": 11358.0}, {"date": "2024-02-08", "close": 57.74, "volume": 17577.0}, {"date": "2024-02-09", "close": 57.52, "volume": 23946.0}, {"date": "2024-02-12", "close": 58.2034, "volume": 17687.0}, {"date": "2024-02-13", "close": 57.29, "volume": 10221.0}, {"date": "2024-02-14", "close": 57.44, "volume": 16429.0}, {"date": "2024-02-15", "close": 58.43, "volume": 10197.0}, {"date": "2024-02-16", "close": 58.41, "volume": 4657.0}, {"date": "2024-02-20", "close": 58.4069, "volume": 12054.0}, {"date": "2024-02-21", "close": 58.895, "volume": 33156.0}, {"date": "2024-02-22", "close": 58.92, "volume": 26677.0}, {"date": "2024-02-23", "close": 59.13, "volume": 13456.0}, {"date": "2024-02-26", "close": 58.54, "volume": 10125.0}, {"date": "2024-02-27", "close": 58.88, "volume": 12249.0}, {"date": "2024-02-28", "close": 58.69, "volume": 71749.0}, {"date": "2024-02-29", "close": 58.82, "volume": 6023.0}, {"date": "2024-03-01", "close": 58.9, "volume": 42826.0}, {"date": "2024-03-04", "close": 59.37, "volume": 11521.0}, {"date": "2024-03-05", "close": 59.5423, "volume": 13717.0}, {"date": "2024-03-06", "close": 59.8353, "volume": 9916.0}, {"date": "2024-03-07", "close": 60.02, "volume": 13887.0}, {"date": "2024-03-08", "close": 60.17, "volume": 12194.0}, {"date": "2024-03-11", "close": 60.3, "volume": 9151.0}, {"date": "2024-03-12", "close": 60.1717, "volume": 13418.0}, {"date": "2024-03-13", "close": 60.3728, "volume": 15252.0}, {"date": "2024-03-14", "close": 59.7947, "volume": 10775.0}, {"date": "2024-03-15", "close": 59.9, "volume": 17200.0}, {"date": "2024-03-18", "close": 60.04, "volume": 10183.0}, {"date": "2024-03-19", "close": 60.39, "volume": 13844.0}, {"date": "2024-03-20", "close": 60.79, "volume": 10147.0}, {"date": "2024-03-21", "close": 61.03, "volume": 19729.0}, {"date": "2024-03-22", "close": 60.79, "volume": 14477.0}, {"date": "2024-03-25", "close": 60.9, "volume": 15763.0}, {"date": "2024-03-26", "close": 60.62, "volume": 8747.0}, {"date": "2024-03-27", "close": 61.76, "volume": 10198.0}, {"date": "2024-03-28", "close": 62.16, "volume": 6863.0}, {"date": "2024-04-01", "close": 61.88, "volume": 6012.0}, {"date": "2024-04-02", "close": 61.79, "volume": 20068.0}, {"date": "2024-04-03", "close": 61.61, "volume": 18180.0}, {"date": "2024-04-04", "close": 61.27, "volume": 22710.0}, {"date": "2024-04-05", "close": 61.3, "volume": 13304.0}, {"date": "2024-04-08", "close": 61.5, "volume": 18564.0}, {"date": "2024-04-09", "close": 61.74, "volume": 6956.0}, {"date": "2024-04-10", "close": 60.71, "volume": 24613.0}, {"date": "2024-04-11", "close": 60.27, "volume": 18565.0}, {"date": "2024-04-12", "close": 59.57, "volume": 19316.0}, {"date": "2024-04-15", "close": 59.26, "volume": 16847.0}, {"date": "2024-04-16", "close": 58.7266, "volume": 12571.0}, {"date": "2024-04-17", "close": 59.0949, "volume": 6145.0}, {"date": "2024-04-18", "close": 59.2872, "volume": 9521.0}, {"date": "2024-04-19", "close": 60.0978, "volume": 18716.0}, {"date": "2024-04-22", "close": 60.5921, "volume": 16590.0}, {"date": "2024-04-23", "close": 60.8737, "volume": 7483.0}, {"date": "2024-04-24", "close": 61.249, "volume": 5919.0}, {"date": "2024-04-25", "close": 60.914, "volume": 13752.0}, {"date": "2024-04-26", "close": 60.6116, "volume": 14399.0}, {"date": "2024-04-29", "close": 60.9643, "volume": 6427.0}, {"date": "2024-04-30", "close": 60.37, "volume": 9661.0}, {"date": "2024-05-01", "close": 60.3064, "volume": 4608.0}, {"date": "2024-05-02", "close": 60.5573, "volume": 5106.0}, {"date": "2024-05-03", "close": 60.9336, "volume": 100107.0}, {"date": "2024-05-06", "close": 61.158, "volume": 4698.0}, {"date": "2024-05-07", "close": 61.5, "volume": 12066.0}, {"date": "2024-05-08", "close": 61.792, "volume": 6268.0}, {"date": "2024-05-09", "close": 62.1423, "volume": 21832.0}, {"date": "2024-05-10", "close": 62.16, "volume": 12319.0}, {"date": "2024-05-13", "close": 62.27, "volume": 7885.0}, {"date": "2024-05-14", "close": 62.47, "volume": 9988.0}, {"date": "2024-05-15", "close": 62.7677, "volume": 12910.0}, {"date": "2024-05-16", "close": 62.9, "volume": 8286.0}, {"date": "2024-05-17", "close": 63.0211, "volume": 7990.0}, {"date": "2024-05-20", "close": 62.7894, "volume": 4954.0}, {"date": "2024-05-21", "close": 62.87, "volume": 6847.0}, {"date": "2024-05-22", "close": 62.4386, "volume": 15444.0}, {"date": "2024-05-23", "close": 61.52, "volume": 7560.0}, {"date": "2024-05-24", "close": 61.671, "volume": 4479.0}, {"date": "2024-05-28", "close": 61.203, "volume": 9819.0}, {"date": "2024-05-29", "close": 60.4967, "volume": 51248.0}, {"date": "2024-05-30", "close": 61.0752, "volume": 8245.0}, {"date": "2024-05-31", "close": 62.225, "volume": 6729.0}, {"date": "2024-06-03", "close": 61.8456, "volume": 15701.0}, {"date": "2024-06-04", "close": 61.89, "volume": 19703.0}, {"date": "2024-06-05", "close": 61.7183, "volume": 15865.0}, {"date": "2024-06-06", "close": 61.6177, "volume": 6430.0}, {"date": "2024-06-07", "close": 61.4956, "volume": 5264.0}, {"date": "2024-06-10", "close": 61.4621, "volume": 3265.0}, {"date": "2024-06-11", "close": 61.1815, "volume": 12287.0}, {"date": "2024-06-12", "close": 60.8074, "volume": 9532.0}, {"date": "2024-06-13", "close": 60.69, "volume": 10068.0}, {"date": "2024-06-14", "close": 60.3616, "volume": 6789.0}, {"date": "2024-06-17", "close": 60.62, "volume": 8526.0}, {"date": "2024-06-18", "close": 60.86, "volume": 9506.0}, {"date": "2024-06-20", "close": 61.16, "volume": 10199.0}, {"date": "2024-06-21", "close": 61.08, "volume": 8493.0}, {"date": "2024-06-24", "close": 61.9103, "volume": 6060.0}, {"date": "2024-06-25", "close": 61.3488, "volume": 10142.0}, {"date": "2024-06-26", "close": 61.0994, "volume": 4323.0}, {"date": "2024-06-27", "close": 60.9206, "volume": 2766.0}, {"date": "2024-06-28", "close": 61.0527, "volume": 26292.0}, {"date": "2024-07-01", "close": 60.7692, "volume": 10447.0}, {"date": "2024-07-02", "close": 60.9578, "volume": 10051.0}, {"date": "2024-07-03", "close": 60.9113, "volume": 5005.0}, {"date": "2024-07-05", "close": 60.6953, "volume": 2736.0}, {"date": "2024-07-08", "close": 60.7793, "volume": 9287.0}, {"date": "2024-07-09", "close": 60.9825, "volume": 10750.0}, {"date": "2024-07-10", "close": 61.3243, "volume": 8502.0}, {"date": "2024-07-11", "close": 62.1203, "volume": 6725.0}, {"date": "2024-07-12", "close": 62.507, "volume": 5283.0}, {"date": "2024-07-15", "close": 62.4946, "volume": 7426.0}, {"date": "2024-07-16", "close": 63.3558, "volume": 8751.0}, {"date": "2024-07-17", "close": 64.1316, "volume": 4305.0}, {"date": "2024-07-18", "close": 63.725, "volume": 6295.0}, {"date": "2024-07-19", "close": 63.3592, "volume": 4735.0}, {"date": "2024-07-22", "close": 63.5404, "volume": 12249.0}, {"date": "2024-07-23", "close": 63.0872, "volume": 8215.0}, {"date": "2024-07-24", "close": 63.5076, "volume": 24842.0}, {"date": "2024-07-25", "close": 63.7939, "volume": 8818.0}, {"date": "2024-07-26", "close": 64.31, "volume": 9625.0}, {"date": "2024-07-29", "close": 64.2534, "volume": 4478.0}, {"date": "2024-07-30", "close": 64.7542, "volume": 12869.0}, {"date": "2024-07-31", "close": 64.6763, "volume": 8516.0}, {"date": "2024-08-01", "close": 64.74, "volume": 166308.0}, {"date": "2024-08-02", "close": 63.95, "volume": 24975.0}, {"date": "2024-08-05", "close": 62.47, "volume": 29179.0}, {"date": "2024-08-06", "close": 62.9521, "volume": 37097.0}, {"date": "2024-08-07", "close": 62.9, "volume": 6299.0}, {"date": "2024-08-08", "close": 63.496, "volume": 12429.0}, {"date": "2024-08-09", "close": 63.5747, "volume": 20148.0}, {"date": "2024-08-12", "close": 63.363, "volume": 11955.0}, {"date": "2024-08-13", "close": 63.81, "volume": 3750.0}, {"date": "2024-08-14", "close": 64.13, "volume": 11938.0}, {"date": "2024-08-15", "close": 64.58, "volume": 5720.0}, {"date": "2024-08-16", "close": 64.8986, "volume": 4604.0}, {"date": "2024-08-19", "close": 65.2745, "volume": 5264.0}, {"date": "2024-08-20", "close": 65.0335, "volume": 5090.0}, {"date": "2024-08-21", "close": 65.2801, "volume": 7382.0}, {"date": "2024-08-22", "close": 65.2597, "volume": 9572.0}, {"date": "2024-08-23", "close": 65.9686, "volume": 2703.0}, {"date": "2024-08-26", "close": 66.201, "volume": 12270.0}, {"date": "2024-08-27", "close": 66.0367, "volume": 12764.0}, {"date": "2024-08-28", "close": 66.055, "volume": 19346.0}, {"date": "2024-08-29", "close": 66.2868, "volume": 17821.0}, {"date": "2024-08-30", "close": 66.8585, "volume": 4419.0}, {"date": "2024-09-03", "close": 66.6377, "volume": 4131.0}, {"date": "2024-09-04", "close": 66.7007, "volume": 9257.0}, {"date": "2024-09-05", "close": 66.2499, "volume": 5070.0}, {"date": "2024-09-06", "close": 65.73, "volume": 23423.0}, {"date": "2024-09-09", "close": 66.31, "volume": 32977.0}, {"date": "2024-09-10", "close": 65.9841, "volume": 7704.0}, {"date": "2024-09-11", "close": 65.4497, "volume": 7458.0}, {"date": "2024-09-12", "close": 65.6267, "volume": 9313.0}, {"date": "2024-09-13", "close": 66.2205, "volume": 28118.0}, {"date": "2024-09-16", "close": 66.8739, "volume": 10515.0}, {"date": "2024-09-17", "close": 66.8222, "volume": 48554.0}, {"date": "2024-09-18", "close": 66.7605, "volume": 6127.0}, {"date": "2024-09-19", "close": 67.08, "volume": 29089.0}, {"date": "2024-09-20", "close": 67.28, "volume": 44643.0}, {"date": "2024-09-23", "close": 67.4786, "volume": 5960.0}, {"date": "2024-09-24", "close": 67.32, "volume": 6702.0}, {"date": "2024-09-25", "close": 66.8891, "volume": 12704.0}, {"date": "2024-09-26", "close": 67.08, "volume": 7626.0}, {"date": "2024-09-27", "close": 67.57, "volume": 2452.0}, {"date": "2024-09-30", "close": 67.83, "volume": 5769.0}, {"date": "2024-10-01", "close": 67.7896, "volume": 4451.0}, {"date": "2024-10-02", "close": 67.6, "volume": 30798.0}, {"date": "2024-10-03", "close": 67.52, "volume": 5769.0}, {"date": "2024-10-04", "close": 67.9393, "volume": 4917.0}, {"date": "2024-10-07", "close": 67.3703, "volume": 6216.0}, {"date": "2024-10-08", "close": 67.01, "volume": 5859.0}, {"date": "2024-10-09", "close": 67.3736, "volume": 6388.0}, {"date": "2024-10-10", "close": 67.2431, "volume": 11588.0}, {"date": "2024-10-11", "close": 67.8863, "volume": 5133.0}, {"date": "2024-10-14", "close": 68.22, "volume": 14209.0}, {"date": "2024-10-15", "close": 68.1808, "volume": 3402.0}, {"date": "2024-10-16", "close": 68.8344, "volume": 4641.0}, {"date": "2024-10-17", "close": 68.87, "volume": 7144.0}, {"date": "2024-10-18", "close": 68.8427, "volume": 4615.0}, {"date": "2024-10-21", "close": 68.18, "volume": 4879.0}, {"date": "2024-10-22", "close": 68.0913, "volume": 5170.0}, {"date": "2024-10-23", "close": 68.16, "volume": 4238.0}, {"date": "2024-10-24", "close": 68.12, "volume": 7126.0}, {"date": "2024-10-25", "close": 67.41, "volume": 6874.0}, {"date": "2024-10-28", "close": 67.8673, "volume": 8001.0}, {"date": "2024-10-29", "close": 67.1947, "volume": 9186.0}, {"date": "2024-10-30", "close": 67.2235, "volume": 6135.0}, {"date": "2024-10-31", "close": 67.31, "volume": 11023.0}, {"date": "2024-11-01", "close": 66.6598, "volume": 24683.0}, {"date": "2024-11-04", "close": 66.5978, "volume": 4416.0}, {"date": "2024-11-05", "close": 67.1694, "volume": 4200.0}, {"date": "2024-11-06", "close": 68.57, "volume": 47094.0}, {"date": "2024-11-07", "close": 67.96, "volume": 7731.0}, {"date": "2024-11-08", "close": 68.4715, "volume": 10877.0}, {"date": "2024-11-11", "close": 68.7374, "volume": 9738.0}, {"date": "2024-11-12", "close": 68.3304, "volume": 8060.0}, {"date": "2024-11-13", "close": 68.3901, "volume": 7867.0}, {"date": "2024-11-14", "close": 68.2041, "volume": 7491.0}, {"date": "2024-11-15", "close": 68.2964, "volume": 2722.0}, {"date": "2024-11-18", "close": 68.7358, "volume": 19196.0}, {"date": "2024-11-19", "close": 68.44, "volume": 8521.0}, {"date": "2024-11-20", "close": 68.611, "volume": 2553.0}, {"date": "2024-11-21", "close": 69.4761, "volume": 14598.0}, {"date": "2024-11-22", "close": 69.951, "volume": 9405.0}, {"date": "2024-11-25", "close": 70.22, "volume": 8166.0}, {"date": "2024-11-26", "close": 70.3569, "volume": 3459.0}, {"date": "2024-11-27", "close": 70.4, "volume": 7301.0}, {"date": "2024-11-29", "close": 70.57, "volume": 1110.0}, {"date": "2024-12-02", "close": 69.8604, "volume": 2212.0}, {"date": "2024-12-03", "close": 69.4614, "volume": 23111.0}, {"date": "2024-12-04", "close": 68.9201, "volume": 4716.0}, {"date": "2024-12-05", "close": 69.1222, "volume": 5796.0}, {"date": "2024-12-06", "close": 68.6122, "volume": 5689.0}, {"date": "2024-12-09", "close": 68.2097, "volume": 6706.0}, {"date": "2024-12-10", "close": 67.9465, "volume": 2879.0}, {"date": "2024-12-11", "close": 67.4903, "volume": 8711.0}, {"date": "2024-12-12", "close": 67.03, "volume": 10721.0}, {"date": "2024-12-13", "close": 66.9022, "volume": 8743.0}, {"date": "2024-12-16", "close": 66.3247, "volume": 35762.0}, {"date": "2024-12-17", "close": 65.9844, "volume": 18815.0}, {"date": "2024-12-18", "close": 64.3478, "volume": 4521.0}, {"date": "2024-12-19", "close": 64.344, "volume": 7702.0}, {"date": "2024-12-20", "close": 65.14, "volume": 25302.0}, {"date": "2024-12-23", "close": 65.2759, "volume": 4892.0}, {"date": "2024-12-24", "close": 65.65, "volume": 2837.0}, {"date": "2024-12-26", "close": 65.79, "volume": 5508.0}, {"date": "2024-12-27", "close": 65.58, "volume": 1594.0}, {"date": "2024-12-30", "close": 65.1447, "volume": 5873.0}, {"date": "2024-12-31", "close": 65.3271, "volume": 2484.0}, {"date": "2025-01-02", "close": 65.3504, "volume": 4921.0}, {"date": "2025-01-03", "close": 65.6471, "volume": 39688.0}, {"date": "2025-01-06", "close": 65.0731, "volume": 8479.0}, {"date": "2025-01-07", "close": 65.1033, "volume": 7504.0}, {"date": "2025-01-08", "close": 65.215, "volume": 5498.0}, {"date": "2025-01-10", "close": 64.2014, "volume": 9251.0}, {"date": "2025-01-13", "close": 64.7379, "volume": 3656.0}, {"date": "2025-01-14", "close": 65.3417, "volume": 7290.0}, {"date": "2025-01-15", "close": 66.0473, "volume": 7136.0}, {"date": "2025-01-16", "close": 66.7599, "volume": 11242.0}, {"date": "2025-01-17", "close": 67.06, "volume": 10476.0}, {"date": "2025-01-21", "close": 67.642, "volume": 9423.0}, {"date": "2025-01-22", "close": 66.8385, "volume": 7660.0}, {"date": "2025-01-23", "close": 67.0626, "volume": 9917.0}, {"date": "2025-01-24", "close": 67.2776, "volume": 7823.0}, {"date": "2025-01-27", "close": 67.7597, "volume": 22266.0}, {"date": "2025-01-28", "close": 67.13, "volume": 10391.0}, {"date": "2025-01-29", "close": 67.04, "volume": 8633.0}, {"date": "2025-01-30", "close": 67.4792, "volume": 3711.0}, {"date": "2025-01-31", "close": 67.1, "volume": 14025.0}, {"date": "2025-02-03", "close": 66.97, "volume": 6049.0}, {"date": "2025-02-04", "close": 66.8694, "volume": 14107.0}, {"date": "2025-02-05", "close": 67.1189, "volume": 10833.0}, {"date": "2025-02-06", "close": 67.1, "volume": 17874.0}, {"date": "2025-02-07", "close": 66.79, "volume": 12476.0}, {"date": "2025-02-10", "close": 66.91, "volume": 11697.0}, {"date": "2025-02-11", "close": 67.44, "volume": 9632.0}, {"date": "2025-02-12", "close": 67.15, "volume": 10083.0}, {"date": "2025-02-13", "close": 67.77, "volume": 6375.0}, {"date": "2025-02-14", "close": 67.78, "volume": 3394.0}, {"date": "2025-02-18", "close": 68.34, "volume": 4097.0}, {"date": "2025-02-19", "close": 68.69, "volume": 7481.0}, {"date": "2025-02-20", "close": 68.72, "volume": 3529.0}, {"date": "2025-02-21", "close": 68.73, "volume": 9875.0}, {"date": "2025-02-24", "close": 68.86, "volume": 7933.0}, {"date": "2025-02-25", "close": 68.8022, "volume": 3748.0}, {"date": "2025-02-26", "close": 68.42, "volume": 19704.0}, {"date": "2025-02-27", "close": 68.24, "volume": 10063.0}, {"date": "2025-02-28", "close": 69.24, "volume": 8379.0}, {"date": "2025-03-03", "close": 68.91, "volume": 15107.0}, {"date": "2025-03-04", "close": 67.28, "volume": 29071.0}, {"date": "2025-03-05", "close": 67.3371, "volume": 5045.0}, {"date": "2025-03-06", "close": 66.8992, "volume": 6122.0}, {"date": "2025-03-07", "close": 67.8467, "volume": 27350.0}, {"date": "2025-03-10", "close": 67.4347, "volume": 30542.0}, {"date": "2025-03-11", "close": 66.4916, "volume": 10756.0}, {"date": "2025-03-12", "close": 66.0131, "volume": 11351.0}, {"date": "2025-03-13", "close": 65.7828, "volume": 10289.0}, {"date": "2025-03-14", "close": 66.84, "volume": 6887.0}, {"date": "2025-03-17", "close": 67.64, "volume": 7223.0}, {"date": "2025-03-18", "close": 67.46, "volume": 9128.0}, {"date": "2025-03-19", "close": 67.82, "volume": 10220.0}, {"date": "2025-03-20", "close": 67.73, "volume": 7528.0}, {"date": "2025-03-21", "close": 67.4, "volume": 4027.0}, {"date": "2025-03-24", "close": 67.8491, "volume": 10655.0}, {"date": "2025-03-25", "close": 67.2875, "volume": 12330.0}, {"date": "2025-03-26", "close": 67.87, "volume": 8136.0}, {"date": "2025-03-27", "close": 67.87, "volume": 8545.0}, {"date": "2025-03-28", "close": 67.6252, "volume": 4606.0}, {"date": "2025-03-31", "close": 68.49, "volume": 13202.0}, {"date": "2025-04-01", "close": 68.24, "volume": 14636.0}, {"date": "2025-04-02", "close": 68.5041, "volume": 11136.0}, {"date": "2025-04-03", "close": 66.46, "volume": 10071.0}, {"date": "2025-04-04", "close": 62.79, "volume": 22782.0}, {"date": "2025-04-07", "close": 62.06, "volume": 15455.0}, {"date": "2025-04-08", "close": 60.77, "volume": 11511.0}, {"date": "2025-04-09", "close": 63.9322, "volume": 19580.0}, {"date": "2025-04-10", "close": 62.2116, "volume": 13354.0}, {"date": "2025-04-11", "close": 63.01, "volume": 19329.0}, {"date": "2025-04-14", "close": 63.97, "volume": 18166.0}, {"date": "2025-04-15", "close": 63.74, "volume": 14961.0}, {"date": "2025-04-16", "close": 63.0762, "volume": 12029.0}, {"date": "2025-04-17", "close": 63.8431, "volume": 6240.0}, {"date": "2025-04-21", "close": 62.94, "volume": 12356.0}, {"date": "2025-04-22", "close": 64.26, "volume": 21797.0}, {"date": "2025-04-23", "close": 64.31, "volume": 13056.0}, {"date": "2025-04-24", "close": 64.8157, "volume": 5734.0}, {"date": "2025-04-25", "close": 64.41, "volume": 6891.0}, {"date": "2025-04-28", "close": 64.763, "volume": 8864.0}, {"date": "2025-04-29", "close": 65.0, "volume": 9726.0}, {"date": "2025-04-30", "close": 65.0167, "volume": 15724.0}, {"date": "2025-05-01", "close": 64.668, "volume": 8325.0}, {"date": "2025-05-02", "close": 65.36, "volume": 5076.0}, {"date": "2025-05-05", "close": 64.99, "volume": 5582.0}, {"date": "2025-05-06", "close": 64.63, "volume": 24890.0}, {"date": "2025-05-07", "close": 64.86, "volume": 5530.0}, {"date": "2025-05-08", "close": 64.88, "volume": 11346.0}, {"date": "2025-05-09", "close": 64.86, "volume": 7392.0}, {"date": "2025-05-12", "close": 65.5629, "volume": 68113.0}, {"date": "2025-05-13", "close": 65.3, "volume": 14093.0}, {"date": "2025-05-14", "close": 64.84, "volume": 9765.0}, {"date": "2025-05-15", "close": 65.9, "volume": 5904.0}, {"date": "2025-05-16", "close": 66.4779, "volume": 5609.0}, {"date": "2025-05-19", "close": 66.5252, "volume": 2885.0}, {"date": "2025-05-20", "close": 66.54, "volume": 9539.0}, {"date": "2025-05-21", "close": 65.16, "volume": 7316.0}, {"date": "2025-05-22", "close": 64.82, "volume": 6198.0}, {"date": "2025-05-23", "close": 64.9, "volume": 27328.0}, {"date": "2025-05-27", "close": 65.72, "volume": 12954.0}, {"date": "2025-05-28", "close": 64.98, "volume": 12940.0}, {"date": "2025-05-29", "close": 65.41, "volume": 6580.0}, {"date": "2025-05-30", "close": 65.62, "volume": 9920.0}, {"date": "2025-06-02", "close": 65.66, "volume": 7425.0}, {"date": "2025-06-03", "close": 65.96, "volume": 7474.0}, {"date": "2025-06-04", "close": 65.39, "volume": 4723.0}, {"date": "2025-06-05", "close": 65.31, "volume": 18251.0}, {"date": "2025-06-06", "close": 65.9, "volume": 3283.0}, {"date": "2025-06-09", "close": 65.7392, "volume": 3848.0}, {"date": "2025-06-10", "close": 66.232, "volume": 13487.0}, {"date": "2025-06-11", "close": 66.2, "volume": 9088.0}, {"date": "2025-06-12", "close": 66.43, "volume": 11252.0}, {"date": "2025-06-13", "close": 65.8699, "volume": 2280.0}, {"date": "2025-06-16", "close": 65.94, "volume": 9089.0}, {"date": "2025-06-17", "close": 65.4513, "volume": 6688.0}, {"date": "2025-06-18", "close": 65.46, "volume": 16457.0}, {"date": "2025-06-20", "close": 65.72, "volume": 6894.0}, {"date": "2025-06-23", "close": 66.1109, "volume": 6643.0}, {"date": "2025-06-24", "close": 66.26, "volume": 6109.0}, {"date": "2025-06-25", "close": 65.67, "volume": 5010.0}, {"date": "2025-06-26", "close": 66.1489, "volume": 4417.0}, {"date": "2025-06-27", "close": 66.21, "volume": 5841.0}, {"date": "2025-06-30", "close": 66.594, "volume": 5104.0}, {"date": "2025-07-01", "close": 67.6, "volume": 10230.0}, {"date": "2025-07-02", "close": 67.9534, "volume": 6688.0}, {"date": "2025-07-03", "close": 68.1206, "volume": 5407.0}, {"date": "2025-07-07", "close": 67.62, "volume": 6911.0}, {"date": "2025-07-08", "close": 67.84, "volume": 14510.0}, {"date": "2025-07-09", "close": 67.78, "volume": 17426.0}, {"date": "2025-07-10", "close": 68.09, "volume": 5529.0}, {"date": "2025-07-11", "close": 67.79, "volume": 6370.0}, {"date": "2025-07-14", "close": 67.79, "volume": 12266.0}, {"date": "2025-07-15", "close": 66.84, "volume": 9233.0}, {"date": "2025-07-16", "close": 67.1563, "volume": 9919.0}, {"date": "2025-07-17", "close": 67.6445, "volume": 8215.0}, {"date": "2025-07-18", "close": 67.6954, "volume": 5446.0}, {"date": "2025-07-21", "close": 67.5753, "volume": 9098.0}, {"date": "2025-07-22", "close": 68.4806, "volume": 10367.0}, {"date": "2025-07-23", "close": 68.6335, "volume": 10113.0}, {"date": "2025-07-24", "close": 68.4009, "volume": 8233.0}, {"date": "2025-07-25", "close": 68.5675, "volume": 4848.0}, {"date": "2025-07-28", "close": 67.9367, "volume": 10245.0}, {"date": "2025-07-29", "close": 68.2529, "volume": 8195.0}, {"date": "2025-07-30", "close": 67.7789, "volume": 6225.0}, {"date": "2025-07-31", "close": 67.3271, "volume": 18689.0}, {"date": "2025-08-01", "close": 67.0708, "volume": 3541.0}, {"date": "2025-08-04", "close": 67.6441, "volume": 9925.0}, {"date": "2025-08-05", "close": 67.677, "volume": 6929.0}, {"date": "2025-08-06", "close": 67.4188, "volume": 7286.0}, {"date": "2025-08-07", "close": 67.5779, "volume": 6775.0}, {"date": "2025-08-08", "close": 67.8376, "volume": 4042.0}, {"date": "2025-08-11", "close": 67.587, "volume": 7142.0}, {"date": "2025-08-12", "close": 68.1676, "volume": 6503.0}, {"date": "2025-08-13", "close": 68.9071, "volume": 2948.0}, {"date": "2025-08-14", "close": 68.6656, "volume": 4338.0}, {"date": "2025-08-15", "close": 68.4162, "volume": 2628.0}, {"date": "2025-08-18", "close": 68.1622, "volume": 10542.0}, {"date": "2025-08-19", "close": 68.6467, "volume": 6669.0}, {"date": "2025-08-20", "close": 68.9439, "volume": 4585.0}, {"date": "2025-08-21", "close": 68.7837, "volume": 4201.0}, {"date": "2025-08-22", "close": 69.8164, "volume": 3894.0}, {"date": "2025-08-25", "close": 69.2574, "volume": 4344.0}, {"date": "2025-08-26", "close": 69.1372, "volume": 7131.0}, {"date": "2025-08-27", "close": 69.4344, "volume": 6964.0}, {"date": "2025-08-28", "close": 68.9834, "volume": 3951.0}, {"date": "2025-08-29", "close": 69.221, "volume": 29977.0}, {"date": "2025-09-02", "close": 68.8841, "volume": 5557.0}, {"date": "2025-09-03", "close": 68.6786, "volume": 4743.0}, {"date": "2025-09-04", "close": 69.0927, "volume": 6535.0}, {"date": "2025-09-05", "close": 68.8858, "volume": 5542.0}, {"date": "2025-09-08", "close": 68.2136, "volume": 5793.0}, {"date": "2025-09-09", "close": 68.3864, "volume": 10596.0}, {"date": "2025-09-10", "close": 68.4948, "volume": 4522.0}, {"date": "2025-09-11", "close": 69.0886, "volume": 5441.0}, {"date": "2025-09-12", "close": 68.8411, "volume": 3436.0}, {"date": "2025-09-15", "close": 68.4693, "volume": 8024.0}, {"date": "2025-09-16", "close": 68.3218, "volume": 4855.0}, {"date": "2025-09-17", "close": 68.6173, "volume": 6085.0}, {"date": "2025-09-18", "close": 68.7339, "volume": 4586.0}, {"date": "2025-09-19", "close": 68.618, "volume": 6302.0}, {"date": "2025-09-22", "close": 68.3396, "volume": 4343.0}, {"date": "2025-09-23", "close": 68.8744, "volume": 8376.0}, {"date": "2025-09-24", "close": 69.0878, "volume": 4954.0}, {"date": "2025-09-25", "close": 68.6305, "volume": 28497.0}, {"date": "2025-09-26", "close": 69.337, "volume": 4513.0}, {"date": "2025-09-29", "close": 69.2959, "volume": 19384.0}, {"date": "2025-09-30", "close": 69.588, "volume": 6869.0}, {"date": "2025-10-01", "close": 69.6463, "volume": 7822.0}, {"date": "2025-10-02", "close": 69.3568, "volume": 7268.0}, {"date": "2025-10-03", "close": 69.839, "volume": 5231.0}, {"date": "2025-10-06", "close": 69.657, "volume": 4043.0}, {"date": "2025-10-07", "close": 69.7333, "volume": 14111.0}, {"date": "2025-10-08", "close": 69.4448, "volume": 10752.0}, {"date": "2025-10-09", "close": 68.7864, "volume": 6174.0}, {"date": "2025-10-10", "close": 68.0651, "volume": 11724.0}, {"date": "2025-10-13", "close": 68.3508, "volume": 13772.0}, {"date": "2025-10-14", "close": 69.0639, "volume": 11949.0}, {"date": "2025-10-15", "close": 69.1427, "volume": 2838.0}, {"date": "2025-10-16", "close": 68.3213, "volume": 6648.0}, {"date": "2025-10-17", "close": 68.9133, "volume": 3686.0}, {"date": "2025-10-20", "close": 69.3557, "volume": 5704.0}, {"date": "2025-10-21", "close": 69.3728, "volume": 9153.0}, {"date": "2025-10-22", "close": 69.3338, "volume": 11427.0}, {"date": "2025-10-23", "close": 69.1453, "volume": 5005.0}, {"date": "2025-10-24", "close": 69.2857, "volume": 3927.0}, {"date": "2025-10-27", "close": 69.4752, "volume": 11129.0}, {"date": "2025-10-28", "close": 68.8931, "volume": 5000.0}, {"date": "2025-10-29", "close": 68.0683, "volume": 11019.0}, {"date": "2025-10-30", "close": 68.0377, "volume": 6943.0}, {"date": "2025-10-31", "close": 68.0134, "volume": 3563.0}, {"date": "2025-11-03", "close": 67.5509, "volume": 3841.0}, {"date": "2025-11-04", "close": 67.4678, "volume": 6986.0}, {"date": "2025-11-05", "close": 67.67, "volume": 20912.0}, {"date": "2025-11-06", "close": 67.58, "volume": 15352.0}, {"date": "2025-11-07", "close": 68.128, "volume": 7439.0}, {"date": "2025-11-10", "close": 68.1871, "volume": 8628.0}, {"date": "2025-11-11", "close": 68.9906, "volume": 8129.0}, {"date": "2025-11-12", "close": 69.111, "volume": 9020.0}, {"date": "2025-11-13", "close": 68.8278, "volume": 4902.0}, {"date": "2025-11-14", "close": 68.8245, "volume": 11591.0}, {"date": "2025-11-17", "close": 68.2775, "volume": 7022.0}, {"date": "2025-11-18", "close": 68.6096, "volume": 12267.0}, {"date": "2025-11-19", "close": 67.8791, "volume": 20811.0}, {"date": "2025-11-20", "close": 67.6289, "volume": 12642.0}, {"date": "2025-11-21", "close": 68.6672, "volume": 9125.0}, {"date": "2025-11-24", "close": 68.7074, "volume": 6553.0}, {"date": "2025-11-25", "close": 69.2138, "volume": 7881.0}, {"date": "2025-11-26", "close": 69.7179, "volume": 6568.0}, {"date": "2025-11-28", "close": 70.0546, "volume": 3171.0}, {"date": "2025-12-01", "close": 69.4273, "volume": 11522.0}, {"date": "2025-12-02", "close": 68.9729, "volume": 10378.0}, {"date": "2025-12-03", "close": 69.3807, "volume": 7490.0}, {"date": "2025-12-04", "close": 69.2853, "volume": 2809.0}, {"date": "2025-12-05", "close": 69.1864, "volume": 4067.0}, {"date": "2025-12-08", "close": 68.6216, "volume": 7811.0}, {"date": "2025-12-09", "close": 68.6797, "volume": 11624.0}, {"date": "2025-12-10", "close": 69.3376, "volume": 11181.0}, {"date": "2025-12-11", "close": 69.2417, "volume": 8339.0}, {"date": "2025-12-12", "close": 69.3379, "volume": 7046.0}, {"date": "2025-12-15", "close": 69.6507, "volume": 41204.0}, {"date": "2025-12-16", "close": 68.9226, "volume": 5498.0}, {"date": "2025-12-17", "close": 69.292, "volume": 14829.0}, {"date": "2025-12-18", "close": 69.1, "volume": 8322.0}, {"date": "2025-12-19", "close": 68.7791, "volume": 14961.0}, {"date": "2025-12-22", "close": 69.0484, "volume": 10416.0}, {"date": "2025-12-23", "close": 68.9113, "volume": 10153.0}, {"date": "2025-12-24", "close": 69.2548, "volume": 9740.0}, {"date": "2025-12-26", "close": 69.2162, "volume": 11079.0}, {"date": "2025-12-29", "close": 69.2068, "volume": 7558.0}, {"date": "2025-12-30", "close": 69.2738, "volume": 9439.0}, {"date": "2025-12-31", "close": 68.8481, "volume": 3228.0}, {"date": "2026-01-02", "close": 69.253, "volume": 11432.0}, {"date": "2026-01-05", "close": 69.4113, "volume": 15410.0}, {"date": "2026-01-06", "close": 69.6648, "volume": 18508.0}, {"date": "2026-01-07", "close": 68.9641, "volume": 10202.0}, {"date": "2026-01-08", "close": 69.9781, "volume": 8859.0}, {"date": "2026-01-09", "close": 70.1382, "volume": 9490.0}, {"date": "2026-01-12", "close": 70.0754, "volume": 6732.0}, {"date": "2026-01-13", "close": 70.2987, "volume": 8183.0}, {"date": "2026-01-14", "close": 71.3019, "volume": 7620.0}, {"date": "2026-01-15", "close": 71.4696, "volume": 14247.0}, {"date": "2026-01-16", "close": 71.3738, "volume": 6118.0}, {"date": "2026-01-20", "close": 71.1112, "volume": 9194.0}, {"date": "2026-01-21", "close": 71.9113, "volume": 6461.0}, {"date": "2026-01-22", "close": 71.8973, "volume": 5140.0}, {"date": "2026-01-23", "close": 71.7756, "volume": 7639.0}, {"date": "2026-01-26", "close": 72.03, "volume": 5628.0}, {"date": "2026-01-27", "close": 72.4503, "volume": 5234.0}, {"date": "2026-01-28", "close": 72.1994, "volume": 21014.0}, {"date": "2026-01-29", "close": 72.4742, "volume": 14042.0}, {"date": "2026-01-30", "close": 73.0425, "volume": 7433.0}, {"date": "2026-02-02", "close": 73.0432, "volume": 14091.0}, {"date": "2026-02-03", "close": 73.852, "volume": 13697.0}, {"date": "2026-02-04", "close": 74.7431, "volume": 8163.0}, {"date": "2026-02-05", "close": 74.6843, "volume": 8899.0}, {"date": "2026-02-06", "close": 75.5159, "volume": 49564.0}, {"date": "2026-02-09", "close": 75.212, "volume": 9528.0}, {"date": "2026-02-10", "close": 75.5566, "volume": 12126.0}, {"date": "2026-02-11", "close": 76.2332, "volume": 7326.0}, {"date": "2026-02-12", "close": 76.0116, "volume": 44418.0}, {"date": "2026-02-13", "close": 76.7551, "volume": 58820.0}, {"date": "2026-02-17", "close": 76.1609, "volume": 28300.0}, {"date": "2026-02-18", "close": 76.21, "volume": 9125.0}, {"date": "2026-02-19", "close": 76.2798, "volume": 7134.0}, {"date": "2026-02-20", "close": 76.4938, "volume": 8162.0}, {"date": "2026-02-23", "close": 76.3159, "volume": 8316.0}, {"date": "2026-02-24", "close": 76.6472, "volume": 3243.0}, {"date": "2026-02-25", "close": 76.4705, "volume": 5066.0}, {"date": "2026-02-26", "close": 76.6538, "volume": 10436.0}, {"date": "2026-02-27", "close": 77.0155, "volume": 5678.0}, {"date": "2026-03-02", "close": 77.1403, "volume": 5738.0}, {"date": "2026-03-03", "close": 76.331, "volume": 9153.0}, {"date": "2026-03-04", "close": 76.3102, "volume": 34517.0}, {"date": "2026-03-05", "close": 75.6105, "volume": 6687.0}, {"date": "2026-03-06", "close": 75.4537, "volume": 6234.0}, {"date": "2026-03-09", "close": 75.1593, "volume": 13771.0}, {"date": "2026-03-10", "close": 74.4249, "volume": 6580.0}, {"date": "2026-03-11", "close": 74.21, "volume": 11694.0}, {"date": "2026-03-12", "close": 73.922, "volume": 9213.0}, {"date": "2026-03-13", "close": 74.1558, "volume": 12240.0}, {"date": "2026-03-16", "close": 74.5085, "volume": 5935.0}, {"date": "2026-03-17", "close": 74.6263, "volume": 6381.0}, {"date": "2026-03-18", "close": 73.6523, "volume": 5710.0}, {"date": "2026-03-19", "close": 73.4695, "volume": 11768.0}, {"date": "2026-03-20", "close": 72.5253, "volume": 7384.0}, {"date": "2026-03-23", "close": 73.1369, "volume": 7142.0}, {"date": "2026-03-24", "close": 73.4126, "volume": 6693.0}, {"date": "2026-03-25", "close": 73.6828, "volume": 7891.0}, {"date": "2026-03-26", "close": 73.8854, "volume": 5299.0}, {"date": "2026-03-27", "close": 73.5509, "volume": 27780.0}, {"date": "2026-03-30", "close": 73.9392, "volume": 9680.0}, {"date": "2026-03-31", "close": 74.5157, "volume": 5900.0}, {"date": "2026-04-01", "close": 74.2259, "volume": 4731.0}, {"date": "2026-04-02", "close": 74.4305, "volume": 6850.0}, {"date": "2026-04-06", "close": 74.5856, "volume": 8367.0}, {"date": "2026-04-07", "close": 74.4513, "volume": 7915.0}, {"date": "2026-04-08", "close": 75.2742, "volume": 9641.0}, {"date": "2026-04-09", "close": 75.5474, "volume": 4994.0}, {"date": "2026-04-10", "close": 74.8672, "volume": 6263.0}, {"date": "2026-04-13", "close": 74.9125, "volume": 6000.0}, {"date": "2026-04-14", "close": 75.0951, "volume": 8589.0}, {"date": "2026-04-15", "close": 74.9567, "volume": 8860.0}, {"date": "2026-04-16", "close": 75.3218, "volume": 10106.0}, {"date": "2026-04-17", "close": 75.7523, "volume": 3207.0}, {"date": "2026-04-20", "close": 75.7148, "volume": 8669.0}, {"date": "2026-04-21", "close": 75.3348, "volume": 3985.0}, {"date": "2026-04-22", "close": 75.0886, "volume": 4975.0}, {"date": "2026-04-23", "close": 75.7783, "volume": 7528.0}, {"date": "2026-04-24", "close": 75.2998, "volume": 8874.0}, {"date": "2026-04-27", "close": 75.2475, "volume": 7350.0}, {"date": "2026-04-28", "close": 75.6418, "volume": 6098.0}, {"date": "2026-04-29", "close": 75.4241, "volume": 10574.0}, {"date": "2026-04-30", "close": 76.8788, "volume": 7892.0}, {"date": "2026-05-01", "close": 76.4448, "volume": 14241.0}, {"date": "2026-05-04", "close": 75.6506, "volume": 10982.0}, {"date": "2026-05-05", "close": 75.9653, "volume": 10532.0}, {"date": "2026-05-06", "close": 75.8738, "volume": 5899.0}, {"date": "2026-05-07", "close": 75.35, "volume": 6764.0}, {"date": "2026-05-08", "close": 75.1546, "volume": 7420.0}, {"date": "2026-05-11", "close": 75.0969, "volume": 12578.0}, {"date": "2026-05-12", "close": 75.4063, "volume": 3932.0}, {"date": "2026-05-13", "close": 74.8075, "volume": 6053.0}, {"date": "2026-05-14", "close": 75.1006, "volume": 4253.0}, {"date": "2026-05-15", "close": 74.5854, "volume": 7978.0}, {"date": "2026-05-18", "close": 75.4332, "volume": 10426.0}, {"date": "2026-05-19", "close": 75.5938, "volume": 9587.0}, {"date": "2026-05-20", "close": 75.7876, "volume": 7848.0}, {"date": "2026-05-21", "close": 76.2236, "volume": 8604.0}, {"date": "2026-05-22", "close": 76.9356, "volume": 6543.0}, {"date": "2026-05-26", "close": 76.5545, "volume": 6797.0}, {"date": "2026-05-27", "close": 76.4869, "volume": 8582.0}, {"date": "2026-05-28", "close": 76.1671, "volume": 5957.0}, {"date": "2026-05-29", "close": 75.9176, "volume": 4095.0}, {"date": "2026-06-01", "close": 75.2478, "volume": 6708.0}, {"date": "2026-06-02", "close": 75.7122, "volume": 5661.0}, {"date": "2026-06-03", "close": 75.2536, "volume": 8055.0}, {"date": "2026-06-04", "close": 76.0191, "volume": 4778.0}, {"date": "2026-06-05", "close": 76.4376, "volume": 4391.0}, {"date": "2026-06-08", "close": 75.8704, "volume": 6423.0}, {"date": "2026-06-09", "close": 76.2652, "volume": 6590.0}, {"date": "2026-06-10", "close": 76.5685, "volume": 16298.0}, {"date": "2026-06-11", "close": 76.8692, "volume": 2903.0}, {"date": "2026-06-12", "close": 77.633, "volume": 6426.0}, {"date": "2026-06-15", "close": 77.1673, "volume": 1998.0}, {"date": "2026-06-16", "close": 77.4621, "volume": 1887.0}, {"date": "2026-06-17", "close": 76.1459, "volume": 8248.0}, {"date": "2026-06-18", "close": 76.1494, "volume": 5999.0}, {"date": "2026-06-22", "close": 76.458, "volume": 7060.0}, {"date": "2026-06-23", "close": 77.2491, "volume": 7145.0}, {"date": "2026-06-24", "close": 77.3242, "volume": 7965.0}, {"date": "2026-06-25", "close": 77.8098, "volume": 6425.0}, {"date": "2026-06-26", "close": 78.5289, "volume": 4703.0}, {"date": "2026-06-29", "close": 78.3347, "volume": 3902.0}, {"date": "2026-06-30", "close": 77.5737, "volume": 2291.0}, {"date": "2026-07-01", "close": 77.9862, "volume": 7718.0}, {"date": "2026-07-02", "close": 79.3006, "volume": 5856.0}, {"date": "2026-07-06", "close": 78.8522, "volume": 11358.0}, {"date": "2026-07-07", "close": 79.7016, "volume": 9489.0}, {"date": "2026-07-08", "close": 78.7452, "volume": 4199.0}, {"date": "2026-07-09", "close": 78.4079, "volume": 9041.0}, {"date": "2026-07-10", "close": 79.0341, "volume": 6699.0}, {"date": "2026-07-13", "close": 79.4094, "volume": 23540.0}, {"date": "2026-07-14", "close": 78.8451, "volume": 10242.0}, {"date": "2026-07-15", "close": 78.6985, "volume": 5845.0}, {"date": "2026-07-16", "close": 80.0972, "volume": 11388.0}, {"date": "2026-07-17", "close": 79.6696, "volume": 4476.0}, {"date": "2026-07-20", "close": 79.2325, "volume": 3448.0}, {"date": "2026-07-21", "close": 79.0365, "volume": 3604.0}, {"date": "2026-07-22", "close": 79.5069, "volume": 2903.0}, {"date": "2026-07-23", "close": 79.0362, "volume": 8574.0}, {"date": "2026-07-24", "close": 80.0049, "volume": 3495.0}, {"date": "2026-07-27", "close": 80.1625, "volume": 7950.0}, {"date": "2026-07-28", "close": 81.2299, "volume": 10224.0}, {"date": "2026-07-29", "close": 80.6656, "volume": 13390.0}, {"date": "2026-07-30", "close": 79.7244, "volume": 5446.0}, {"date": "2026-07-31", "close": 79.32, "volume": 3991.0}, {"date": "2026-08-03", "close": 79.68, "volume": 8091.0}, {"date": "2026-08-04", "close": 80.3127, "volume": 8928.0}, {"date": "2026-08-05", "close": 79.8419, "volume": 7377.0}, {"date": "2026-08-06", "close": 79.5556, "volume": 8553.0}, {"date": "2026-08-07", "close": 79.7832, "volume": 6208.0}], "refreshing": true}