{"ticker": "CFA", "overview": {"name": "VictoryShares US 500 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": "CFA", "has_prices": true, "as_of": "2026-08-07", "last": 101.8413, "prev_close": 101.3041, "change": 0.5371999999999986, "change_pct": 0.005302845590652289, "session_volume": 3464.0, "vwap_5": 101.45803693226371, "vwap_20": 99.69032164270966, "vwap_60": 97.10777714184775, "vwap_250": 93.31980215503401, "high_52w": 101.9147, "low_52w": 87.3294, "avg_volume_20": 5036.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-15", "src": "CONGRESS", "ticker": "CFA", "cik": "", "company": "VictoryShares US 500 Volatility Wtd ETF", "company_raw": "VictoryShares US 500 Volatility Wtd ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims CFA ($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": 2225684}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-19", "src": "CONGRESS", "ticker": "CFA", "cik": "", "company": "VictoryShares US 500 Volatility Wtd ETF", "company_raw": "VictoryShares US 500 Volatility Wtd ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims CFA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450324}, {"id": "SENATE-ab4ef7b8d7ac48b4860fdd7033dbcdd7-3", "src": "CONGRESS", "ticker": "CFA", "cik": "", "company": "VictoryShares US 500 Volatility Wtd ETF", "company_raw": "VictoryShares US 500 Volatility Wtd ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims CFA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/", "trade_date": "2021-07-26", "timestamp": "2021-07-26", "mins": 2772884}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-12", "src": "CONGRESS", "ticker": "CFA", "cik": "", "company": "VictoryShares US 500 Volatility Wtd ETF", "company_raw": "VictoryShares US 500 Volatility Wtd ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys CFA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464084}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-12", "src": "CONGRESS", "ticker": "CFA", "cik": "", "company": "VictoryShares US 500 Volatility Wtd ETF", "company_raw": "VictoryShares US 500 Volatility Wtd ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys CFA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464084}], "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": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}}], "activity": [], "announcements": [], "performance": {"ticker": "CFA", "has_prices": true, "summary": {"n": 2, "avg": 1.4748797083839613, "win_rate": 1.0, "best": 1.4748797083839613, "worst": 1.4748797083839613, "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": "2020-04-02", "score": 0.0, "ref_price": 41.15, "return": 1.4748797083839613}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 41.15, "return": 1.4748797083839613}]}, "price_series": [{"date": "2016-08-08", "close": 38.6712, "volume": 6108.0}, {"date": "2016-08-09", "close": 38.6828, "volume": 4268.0}, {"date": "2016-08-10", "close": 38.66, "volume": 20168.0}, {"date": "2016-08-11", "close": 38.89, "volume": 9458.0}, {"date": "2016-08-12", "close": 38.83, "volume": 5439.0}, {"date": "2016-08-15", "close": 39.03, "volume": 158390.0}, {"date": "2016-08-16", "close": 38.79, "volume": 23269.0}, {"date": "2016-08-17", "close": 38.768, "volume": 7856.0}, {"date": "2016-08-18", "close": 38.9, "volume": 28819.0}, {"date": "2016-08-19", "close": 39.0, "volume": 11030.0}, {"date": "2016-08-22", "close": 38.991, "volume": 5333.0}, {"date": "2016-08-23", "close": 39.15, "volume": 11936.0}, {"date": "2016-08-24", "close": 38.9008, "volume": 5936.0}, {"date": "2016-08-25", "close": 38.92, "volume": 23066.0}, {"date": "2016-08-26", "close": 38.73, "volume": 8727.0}, {"date": "2016-08-29", "close": 39.0316, "volume": 5810.0}, {"date": "2016-08-30", "close": 39.01, "volume": 6832.0}, {"date": "2016-08-31", "close": 38.93, "volume": 50647.0}, {"date": "2016-09-01", "close": 38.8301, "volume": 28070.0}, {"date": "2016-09-02", "close": 39.12, "volume": 7207.0}, {"date": "2016-09-06", "close": 39.08, "volume": 7404.0}, {"date": "2016-09-07", "close": 39.0699, "volume": 14542.0}, {"date": "2016-09-08", "close": 38.9599, "volume": 9890.0}, {"date": "2016-09-09", "close": 37.97, "volume": 11557.0}, {"date": "2016-09-12", "close": 38.5354, "volume": 10215.0}, {"date": "2016-09-13", "close": 37.93, "volume": 23606.0}, {"date": "2016-09-14", "close": 37.8531, "volume": 13839.0}, {"date": "2016-09-15", "close": 38.26, "volume": 10060.0}, {"date": "2016-09-16", "close": 38.07, "volume": 17965.0}, {"date": "2016-09-19", "close": 38.19, "volume": 10783.0}, {"date": "2016-09-20", "close": 38.15, "volume": 14201.0}, {"date": "2016-09-21", "close": 38.55, "volume": 13958.0}, {"date": "2016-09-22", "close": 38.85, "volume": 13692.0}, {"date": "2016-09-23", "close": 38.65, "volume": 7214.0}, {"date": "2016-09-26", "close": 38.35, "volume": 13817.0}, {"date": "2016-09-27", "close": 38.54, "volume": 9742.0}, {"date": "2016-09-28", "close": 38.69, "volume": 12388.0}, {"date": "2016-09-29", "close": 38.34, "volume": 20736.0}, {"date": "2016-09-30", "close": 38.69, "volume": 12850.0}, {"date": "2016-10-03", "close": 38.49, "volume": 7235.0}, {"date": "2016-10-04", "close": 38.26, "volume": 10127.0}, {"date": "2016-10-05", "close": 38.48, "volume": 18399.0}, {"date": "2016-10-06", "close": 38.52, "volume": 11242.0}, {"date": "2016-10-07", "close": 38.34, "volume": 4901.0}, {"date": "2016-10-10", "close": 38.46, "volume": 6398.0}, {"date": "2016-10-11", "close": 37.96, "volume": 22348.0}, {"date": "2016-10-12", "close": 38.12, "volume": 15652.0}, {"date": "2016-10-13", "close": 37.91, "volume": 21210.0}, {"date": "2016-10-14", "close": 37.99, "volume": 17898.0}, {"date": "2016-10-17", "close": 37.86, "volume": 11185.0}, {"date": "2016-10-18", "close": 38.06, "volume": 12980.0}, {"date": "2016-10-19", "close": 38.1398, "volume": 20928.0}, {"date": "2016-10-20", "close": 38.0398, "volume": 5749.0}, {"date": "2016-10-21", "close": 38.03, "volume": 5629.0}, {"date": "2016-10-24", "close": 38.2198, "volume": 3034.0}, {"date": "2016-10-25", "close": 37.97, "volume": 16101.0}, {"date": "2016-10-26", "close": 37.9099, "volume": 12948.0}, {"date": "2016-10-27", "close": 37.6889, "volume": 29923.0}, {"date": "2016-10-28", "close": 37.751, "volume": 9851.0}, {"date": "2016-10-31", "close": 37.9, "volume": 16873.0}, {"date": "2016-11-01", "close": 37.65, "volume": 100432.0}, {"date": "2016-11-02", "close": 37.5, "volume": 9356.0}, {"date": "2016-11-03", "close": 37.28, "volume": 40022.0}, {"date": "2016-11-04", "close": 37.44, "volume": 7298.0}, {"date": "2016-11-07", "close": 37.99, "volume": 22504.0}, {"date": "2016-11-08", "close": 38.2875, "volume": 19306.0}, {"date": "2016-11-09", "close": 38.6, "volume": 86912.0}, {"date": "2016-11-10", "close": 38.88, "volume": 63944.0}, {"date": "2016-11-11", "close": 38.89, "volume": 13405.0}, {"date": "2016-11-14", "close": 39.27, "volume": 27437.0}, {"date": "2016-11-15", "close": 39.4199, "volume": 31638.0}, {"date": "2016-11-16", "close": 39.33, "volume": 16902.0}, {"date": "2016-11-17", "close": 39.62, "volume": 71098.0}, {"date": "2016-11-18", "close": 39.55, "volume": 48299.0}, {"date": "2016-11-21", "close": 39.75, "volume": 93640.0}, {"date": "2016-11-22", "close": 39.95, "volume": 36550.0}, {"date": "2016-11-23", "close": 40.04, "volume": 23987.0}, {"date": "2016-11-25", "close": 40.23, "volume": 8489.0}, {"date": "2016-11-28", "close": 39.98, "volume": 26525.0}, {"date": "2016-11-29", "close": 40.11, "volume": 56729.0}, {"date": "2016-11-30", "close": 39.95, "volume": 32205.0}, {"date": "2016-12-01", "close": 39.7, "volume": 21502.0}, {"date": "2016-12-02", "close": 39.77, "volume": 20849.0}, {"date": "2016-12-05", "close": 40.05, "volume": 21414.0}, {"date": "2016-12-06", "close": 40.28, "volume": 73772.0}, {"date": "2016-12-07", "close": 40.78, "volume": 35599.0}, {"date": "2016-12-08", "close": 40.99, "volume": 42541.0}, {"date": "2016-12-09", "close": 41.0499, "volume": 31682.0}, {"date": "2016-12-12", "close": 40.9072, "volume": 20826.0}, {"date": "2016-12-13", "close": 40.98, "volume": 55630.0}, {"date": "2016-12-14", "close": 40.58, "volume": 14661.0}, {"date": "2016-12-15", "close": 40.79, "volume": 23880.0}, {"date": "2016-12-16", "close": 40.67, "volume": 13301.0}, {"date": "2016-12-19", "close": 40.78, "volume": 26991.0}, {"date": "2016-12-20", "close": 40.94, "volume": 19836.0}, {"date": "2016-12-21", "close": 40.9, "volume": 30922.0}, {"date": "2016-12-22", "close": 40.66, "volume": 29355.0}, {"date": "2016-12-23", "close": 40.7499, "volume": 48266.0}, {"date": "2016-12-27", "close": 40.89, "volume": 19540.0}, {"date": "2016-12-28", "close": 40.47, "volume": 19278.0}, {"date": "2016-12-29", "close": 40.5131, "volume": 11188.0}, {"date": "2016-12-30", "close": 40.33, "volume": 15541.0}, {"date": "2017-01-03", "close": 40.5999, "volume": 38006.0}, {"date": "2017-01-04", "close": 40.99, "volume": 21814.0}, {"date": "2017-01-05", "close": 40.8, "volume": 19417.0}, {"date": "2017-01-06", "close": 40.93, "volume": 17576.0}, {"date": "2017-01-09", "close": 40.72, "volume": 20965.0}, {"date": "2017-01-10", "close": 40.83, "volume": 25759.0}, {"date": "2017-01-11", "close": 40.965, "volume": 38691.0}, {"date": "2017-01-12", "close": 40.86, "volume": 20106.0}, {"date": "2017-01-13", "close": 40.98, "volume": 34848.0}, {"date": "2017-01-17", "close": 40.78, "volume": 50227.0}, {"date": "2017-01-18", "close": 40.93, "volume": 19422.0}, {"date": "2017-01-19", "close": 40.7694, "volume": 14104.0}, {"date": "2017-01-20", "close": 40.84, "volume": 217633.0}, {"date": "2017-01-23", "close": 40.7878, "volume": 14953.0}, {"date": "2017-01-24", "close": 41.17, "volume": 282592.0}, {"date": "2017-01-25", "close": 41.51, "volume": 33527.0}, {"date": "2017-01-26", "close": 41.4268, "volume": 22977.0}, {"date": "2017-01-27", "close": 41.3399, "volume": 21325.0}, {"date": "2017-01-30", "close": 41.098, "volume": 24699.0}, {"date": "2017-01-31", "close": 41.179, "volume": 81081.0}, {"date": "2017-02-01", "close": 41.07, "volume": 17125.0}, {"date": "2017-02-02", "close": 41.15, "volume": 65646.0}, {"date": "2017-02-03", "close": 41.4885, "volume": 77842.0}, {"date": "2017-02-06", "close": 41.3893, "volume": 24766.0}, {"date": "2017-02-07", "close": 41.42, "volume": 31508.0}, {"date": "2017-02-08", "close": 41.4673, "volume": 18973.0}, {"date": "2017-02-09", "close": 41.77, "volume": 27042.0}, {"date": "2017-02-10", "close": 41.93, "volume": 16899.0}, {"date": "2017-02-13", "close": 42.09, "volume": 18368.0}, {"date": "2017-02-14", "close": 42.1536, "volume": 19501.0}, {"date": "2017-02-15", "close": 42.3969, "volume": 37964.0}, {"date": "2017-02-16", "close": 42.41, "volume": 14759.0}, {"date": "2017-02-17", "close": 42.4999, "volume": 69445.0}, {"date": "2017-02-21", "close": 42.7664, "volume": 36966.0}, {"date": "2017-02-22", "close": 42.72, "volume": 60986.0}, {"date": "2017-02-23", "close": 42.62, "volume": 39491.0}, {"date": "2017-02-24", "close": 42.79, "volume": 21715.0}, {"date": "2017-02-27", "close": 42.9199, "volume": 19988.0}, {"date": "2017-02-28", "close": 42.71, "volume": 25969.0}, {"date": "2017-03-01", "close": 43.28, "volume": 61970.0}, {"date": "2017-03-02", "close": 43.0, "volume": 91068.0}, {"date": "2017-03-03", "close": 43.02, "volume": 38907.0}, {"date": "2017-03-06", "close": 42.86, "volume": 416216.0}, {"date": "2017-03-07", "close": 42.63, "volume": 43992.0}, {"date": "2017-03-08", "close": 42.6036, "volume": 36412.0}, {"date": "2017-03-09", "close": 42.6099, "volume": 140093.0}, {"date": "2017-03-10", "close": 42.7632, "volume": 77877.0}, {"date": "2017-03-13", "close": 42.89, "volume": 20437.0}, {"date": "2017-03-14", "close": 42.751, "volume": 42842.0}, {"date": "2017-03-15", "close": 43.14, "volume": 103900.0}, {"date": "2017-03-16", "close": 43.05, "volume": 47777.0}, {"date": "2017-03-17", "close": 43.097, "volume": 96689.0}, {"date": "2017-03-20", "close": 42.91, "volume": 26343.0}, {"date": "2017-03-21", "close": 42.289, "volume": 19536.0}, {"date": "2017-03-22", "close": 42.4004, "volume": 24225.0}, {"date": "2017-03-23", "close": 42.41, "volume": 159267.0}, {"date": "2017-03-24", "close": 42.34, "volume": 66836.0}, {"date": "2017-03-27", "close": 42.29, "volume": 21856.0}, {"date": "2017-03-28", "close": 42.56, "volume": 118833.0}, {"date": "2017-03-29", "close": 42.5699, "volume": 31622.0}, {"date": "2017-03-30", "close": 42.74, "volume": 19408.0}, {"date": "2017-03-31", "close": 42.7, "volume": 15522.0}, {"date": "2017-04-03", "close": 42.48, "volume": 56146.0}, {"date": "2017-04-04", "close": 42.39, "volume": 36523.0}, {"date": "2017-04-05", "close": 42.23, "volume": 29338.0}, {"date": "2017-04-06", "close": 42.42, "volume": 23304.0}, {"date": "2017-04-07", "close": 42.39, "volume": 34386.0}, {"date": "2017-04-10", "close": 42.43, "volume": 14323.0}, {"date": "2017-04-11", "close": 42.53, "volume": 14274.0}, {"date": "2017-04-12", "close": 42.2, "volume": 85773.0}, {"date": "2017-04-13", "close": 41.92, "volume": 27648.0}, {"date": "2017-04-17", "close": 42.238, "volume": 31556.0}, {"date": "2017-04-18", "close": 42.19, "volume": 19311.0}, {"date": "2017-04-19", "close": 42.2443, "volume": 28205.0}, {"date": "2017-04-20", "close": 42.64, "volume": 32853.0}, {"date": "2017-04-21", "close": 42.59, "volume": 33778.0}, {"date": "2017-04-24", "close": 43.08, "volume": 68197.0}, {"date": "2017-04-25", "close": 43.28, "volume": 38445.0}, {"date": "2017-04-26", "close": 43.3059, "volume": 41450.0}, {"date": "2017-04-27", "close": 43.39, "volume": 39980.0}, {"date": "2017-04-28", "close": 43.15, "volume": 58276.0}, {"date": "2017-05-01", "close": 43.18, "volume": 44972.0}, {"date": "2017-05-02", "close": 43.16, "volume": 34711.0}, {"date": "2017-05-03", "close": 43.096, "volume": 21874.0}, {"date": "2017-05-04", "close": 43.1934, "volume": 18481.0}, {"date": "2017-05-05", "close": 43.37, "volume": 19497.0}, {"date": "2017-05-08", "close": 43.2644, "volume": 22660.0}, {"date": "2017-05-09", "close": 43.29, "volume": 32012.0}, {"date": "2017-05-10", "close": 43.33, "volume": 17067.0}, {"date": "2017-05-11", "close": 43.2168, "volume": 31582.0}, {"date": "2017-05-12", "close": 42.9901, "volume": 141776.0}, {"date": "2017-05-15", "close": 43.29, "volume": 16244.0}, {"date": "2017-05-16", "close": 43.15, "volume": 305340.0}, {"date": "2017-05-17", "close": 42.48, "volume": 29056.0}, {"date": "2017-05-18", "close": 42.63, "volume": 37175.0}, {"date": "2017-05-19", "close": 42.9197, "volume": 23397.0}, {"date": "2017-05-22", "close": 43.2372, "volume": 33618.0}, {"date": "2017-05-23", "close": 43.26, "volume": 335997.0}, {"date": "2017-05-24", "close": 43.35, "volume": 12874.0}, {"date": "2017-05-25", "close": 43.61, "volume": 15701.0}, {"date": "2017-05-26", "close": 43.62, "volume": 42577.0}, {"date": "2017-05-30", "close": 43.5699, "volume": 48046.0}, {"date": "2017-05-31", "close": 43.65, "volume": 55874.0}, {"date": "2017-06-01", "close": 44.06, "volume": 24484.0}, {"date": "2017-06-02", "close": 44.19, "volume": 75302.0}, {"date": "2017-06-05", "close": 44.11, "volume": 17471.0}, {"date": "2017-06-06", "close": 43.9031, "volume": 18946.0}, {"date": "2017-06-07", "close": 43.99, "volume": 45286.0}, {"date": "2017-06-08", "close": 44.0599, "volume": 24688.0}, {"date": "2017-06-09", "close": 44.13, "volume": 7845.0}, {"date": "2017-06-12", "close": 44.1, "volume": 28199.0}, {"date": "2017-06-13", "close": 44.3, "volume": 33170.0}, {"date": "2017-06-14", "close": 44.32, "volume": 15951.0}, {"date": "2017-06-15", "close": 44.21, "volume": 17888.0}, {"date": "2017-06-16", "close": 44.22, "volume": 21738.0}, {"date": "2017-06-19", "close": 44.57, "volume": 29091.0}, {"date": "2017-06-20", "close": 44.2199, "volume": 40236.0}, {"date": "2017-06-21", "close": 44.09, "volume": 26650.0}, {"date": "2017-06-22", "close": 44.03, "volume": 16536.0}, {"date": "2017-06-23", "close": 44.09, "volume": 56382.0}, {"date": "2017-06-26", "close": 44.2461, "volume": 15302.0}, {"date": "2017-06-27", "close": 43.9199, "volume": 34339.0}, {"date": "2017-06-28", "close": 44.3066, "volume": 53747.0}, {"date": "2017-06-29", "close": 43.93, "volume": 83307.0}, {"date": "2017-06-30", "close": 44.17, "volume": 15476.0}, {"date": "2017-07-03", "close": 44.22, "volume": 13560.0}, {"date": "2017-07-05", "close": 44.24, "volume": 125047.0}, {"date": "2017-07-06", "close": 43.82, "volume": 203727.0}, {"date": "2017-07-07", "close": 44.1604, "volume": 17717.0}, {"date": "2017-07-10", "close": 44.13, "volume": 155218.0}, {"date": "2017-07-11", "close": 44.1, "volume": 13360.0}, {"date": "2017-07-12", "close": 44.35, "volume": 23426.0}, {"date": "2017-07-13", "close": 44.44, "volume": 123921.0}, {"date": "2017-07-14", "close": 44.58, "volume": 18889.0}, {"date": "2017-07-17", "close": 44.61, "volume": 13121.0}, {"date": "2017-07-18", "close": 44.53, "volume": 14721.0}, {"date": "2017-07-19", "close": 44.75, "volume": 19550.0}, {"date": "2017-07-20", "close": 44.74, "volume": 26387.0}, {"date": "2017-07-21", "close": 44.77, "volume": 19882.0}, {"date": "2017-07-24", "close": 44.76, "volume": 17461.0}, {"date": "2017-07-25", "close": 44.92, "volume": 14065.0}, {"date": "2017-07-26", "close": 44.78, "volume": 49395.0}, {"date": "2017-07-27", "close": 44.64, "volume": 26443.0}, {"date": "2017-07-28", "close": 44.64, "volume": 24966.0}, {"date": "2017-07-31", "close": 44.61, "volume": 39446.0}, {"date": "2017-08-01", "close": 44.78, "volume": 39399.0}, {"date": "2017-08-02", "close": 44.7, "volume": 91787.0}, {"date": "2017-08-03", "close": 44.67, "volume": 83153.0}, {"date": "2017-08-04", "close": 44.71, "volume": 56829.0}, {"date": "2017-08-07", "close": 44.81, "volume": 19474.0}, {"date": "2017-08-08", "close": 44.66, "volume": 18298.0}, {"date": "2017-08-09", "close": 44.59, "volume": 14860.0}, {"date": "2017-08-10", "close": 43.97, "volume": 41151.0}, {"date": "2017-08-11", "close": 44.04, "volume": 34811.0}, {"date": "2017-08-14", "close": 44.48, "volume": 31959.0}, {"date": "2017-08-15", "close": 44.34, "volume": 27390.0}, {"date": "2017-08-16", "close": 44.51, "volume": 31924.0}, {"date": "2017-08-17", "close": 43.8336, "volume": 85071.0}, {"date": "2017-08-18", "close": 43.8259, "volume": 16865.0}, {"date": "2017-08-21", "close": 43.79, "volume": 18454.0}, {"date": "2017-08-22", "close": 44.21, "volume": 50572.0}, {"date": "2017-08-23", "close": 44.07, "volume": 52228.0}, {"date": "2017-08-24", "close": 43.97, "volume": 40267.0}, {"date": "2017-08-25", "close": 44.1146, "volume": 22013.0}, {"date": "2017-08-28", "close": 44.07, "volume": 33893.0}, {"date": "2017-08-29", "close": 44.0631, "volume": 19304.0}, {"date": "2017-08-30", "close": 44.29, "volume": 27128.0}, {"date": "2017-08-31", "close": 44.5701, "volume": 26826.0}, {"date": "2017-09-01", "close": 44.65, "volume": 18455.0}, {"date": "2017-09-05", "close": 44.28, "volume": 87870.0}, {"date": "2017-09-06", "close": 44.3363, "volume": 24212.0}, {"date": "2017-09-07", "close": 44.19, "volume": 25779.0}, {"date": "2017-09-08", "close": 44.36, "volume": 43178.0}, {"date": "2017-09-11", "close": 44.7632, "volume": 28389.0}, {"date": "2017-09-12", "close": 44.97, "volume": 21377.0}, {"date": "2017-09-13", "close": 44.91, "volume": 55033.0}, {"date": "2017-09-14", "close": 44.83, "volume": 17461.0}, {"date": "2017-09-15", "close": 44.9368, "volume": 12771.0}, {"date": "2017-09-18", "close": 45.105, "volume": 104059.0}, {"date": "2017-09-19", "close": 45.08, "volume": 35126.0}, {"date": "2017-09-20", "close": 45.2, "volume": 95712.0}, {"date": "2017-09-21", "close": 45.12, "volume": 106423.0}, {"date": "2017-09-22", "close": 45.24, "volume": 14142.0}, {"date": "2017-09-25", "close": 45.166, "volume": 14455.0}, {"date": "2017-09-26", "close": 45.23, "volume": 9468.0}, {"date": "2017-09-27", "close": 45.43, "volume": 23744.0}, {"date": "2017-09-28", "close": 45.5, "volume": 20295.0}, {"date": "2017-09-29", "close": 45.65, "volume": 19091.0}, {"date": "2017-10-02", "close": 45.91, "volume": 30135.0}, {"date": "2017-10-03", "close": 46.0, "volume": 87699.0}, {"date": "2017-10-04", "close": 46.08, "volume": 53059.0}, {"date": "2017-10-05", "close": 46.25, "volume": 43196.0}, {"date": "2017-10-06", "close": 46.1884, "volume": 17518.0}, {"date": "2017-10-09", "close": 46.1, "volume": 15632.0}, {"date": "2017-10-10", "close": 46.21, "volume": 27995.0}, {"date": "2017-10-11", "close": 46.23, "volume": 21685.0}, {"date": "2017-10-12", "close": 46.29, "volume": 16759.0}, {"date": "2017-10-13", "close": 46.28, "volume": 14816.0}, {"date": "2017-10-16", "close": 46.32, "volume": 22783.0}, {"date": "2017-10-17", "close": 46.19, "volume": 22132.0}, {"date": "2017-10-18", "close": 46.35, "volume": 17474.0}, {"date": "2017-10-19", "close": 46.385, "volume": 220525.0}, {"date": "2017-10-20", "close": 46.7, "volume": 18137.0}, {"date": "2017-10-23", "close": 46.665, "volume": 34968.0}, {"date": "2017-10-24", "close": 46.733, "volume": 15642.0}, {"date": "2017-10-25", "close": 46.479, "volume": 28772.0}, {"date": "2017-10-26", "close": 46.68, "volume": 16690.0}, {"date": "2017-10-27", "close": 46.81, "volume": 47209.0}, {"date": "2017-10-30", "close": 46.5325, "volume": 25104.0}, {"date": "2017-10-31", "close": 46.67, "volume": 26443.0}, {"date": "2017-11-01", "close": 46.59, "volume": 16615.0}, {"date": "2017-11-02", "close": 46.72, "volume": 13459.0}, {"date": "2017-11-03", "close": 46.8, "volume": 23839.0}, {"date": "2017-11-06", "close": 46.83, "volume": 23593.0}, {"date": "2017-11-07", "close": 46.74, "volume": 16274.0}, {"date": "2017-11-08", "close": 46.86, "volume": 80947.0}, {"date": "2017-11-09", "close": 46.58, "volume": 34050.0}, {"date": "2017-11-10", "close": 46.6, "volume": 19293.0}, {"date": "2017-11-13", "close": 46.69, "volume": 9940.0}, {"date": "2017-11-14", "close": 46.74, "volume": 30503.0}, {"date": "2017-11-15", "close": 46.4964, "volume": 24927.0}, {"date": "2017-11-16", "close": 46.93, "volume": 21338.0}, {"date": "2017-11-17", "close": 46.9164, "volume": 45188.0}, {"date": "2017-11-20", "close": 47.073, "volume": 29337.0}, {"date": "2017-11-21", "close": 47.3199, "volume": 25896.0}, {"date": "2017-11-22", "close": 47.27, "volume": 89039.0}, {"date": "2017-11-24", "close": 47.29, "volume": 4518.0}, {"date": "2017-11-27", "close": 47.37, "volume": 40143.0}, {"date": "2017-11-28", "close": 47.915, "volume": 15689.0}, {"date": "2017-11-29", "close": 48.19, "volume": 78669.0}, {"date": "2017-11-30", "close": 48.6094, "volume": 32546.0}, {"date": "2017-12-01", "close": 48.44, "volume": 21170.0}, {"date": "2017-12-04", "close": 48.5564, "volume": 112576.0}, {"date": "2017-12-05", "close": 48.26, "volume": 29509.0}, {"date": "2017-12-06", "close": 48.21, "volume": 23253.0}, {"date": "2017-12-07", "close": 48.45, "volume": 81460.0}, {"date": "2017-12-08", "close": 48.72, "volume": 81175.0}, {"date": "2017-12-11", "close": 48.69, "volume": 25495.0}, {"date": "2017-12-12", "close": 48.635, "volume": 33273.0}, {"date": "2017-12-13", "close": 48.6, "volume": 52436.0}, {"date": "2017-12-14", "close": 48.29, "volume": 42882.0}, {"date": "2017-12-15", "close": 48.76, "volume": 53733.0}, {"date": "2017-12-18", "close": 49.1, "volume": 19625.0}, {"date": "2017-12-19", "close": 49.0, "volume": 44436.0}, {"date": "2017-12-20", "close": 48.97, "volume": 19821.0}, {"date": "2017-12-21", "close": 48.9395, "volume": 26076.0}, {"date": "2017-12-22", "close": 48.87, "volume": 58205.0}, {"date": "2017-12-26", "close": 48.84, "volume": 19618.0}, {"date": "2017-12-27", "close": 48.89, "volume": 47127.0}, {"date": "2017-12-28", "close": 48.9247, "volume": 11754.0}, {"date": "2017-12-29", "close": 48.78, "volume": 128154.0}, {"date": "2018-01-02", "close": 48.99, "volume": 44190.0}, {"date": "2018-01-03", "close": 49.25, "volume": 83689.0}, {"date": "2018-01-04", "close": 49.46, "volume": 35936.0}, {"date": "2018-01-05", "close": 49.66, "volume": 31327.0}, {"date": "2018-01-08", "close": 49.9, "volume": 62681.0}, {"date": "2018-01-09", "close": 50.0, "volume": 40078.0}, {"date": "2018-01-10", "close": 49.86, "volume": 38660.0}, {"date": "2018-01-11", "close": 50.29, "volume": 45099.0}, {"date": "2018-01-12", "close": 50.57, "volume": 101158.0}, {"date": "2018-01-16", "close": 50.367, "volume": 32791.0}, {"date": "2018-01-17", "close": 50.78, "volume": 21299.0}, {"date": "2018-01-18", "close": 50.67, "volume": 64971.0}, {"date": "2018-01-19", "close": 51.0785, "volume": 26710.0}, {"date": "2018-01-22", "close": 51.31, "volume": 54337.0}, {"date": "2018-01-23", "close": 51.44, "volume": 59835.0}, {"date": "2018-01-24", "close": 51.41, "volume": 84626.0}, {"date": "2018-01-25", "close": 51.499, "volume": 28201.0}, {"date": "2018-01-26", "close": 51.96, "volume": 80899.0}, {"date": "2018-01-29", "close": 51.71, "volume": 35559.0}, {"date": "2018-01-30", "close": 51.24, "volume": 35001.0}, {"date": "2018-01-31", "close": 51.08, "volume": 49359.0}, {"date": "2018-02-01", "close": 51.01, "volume": 263761.0}, {"date": "2018-02-02", "close": 50.199, "volume": 216796.0}, {"date": "2018-02-05", "close": 48.21, "volume": 52062.0}, {"date": "2018-02-06", "close": 48.73, "volume": 233843.0}, {"date": "2018-02-07", "close": 48.9, "volume": 47328.0}, {"date": "2018-02-08", "close": 47.22, "volume": 72095.0}, {"date": "2018-02-09", "close": 47.66, "volume": 169700.0}, {"date": "2018-02-12", "close": 48.32, "volume": 68421.0}, {"date": "2018-02-13", "close": 48.46, "volume": 39643.0}, {"date": "2018-02-14", "close": 49.2, "volume": 33911.0}, {"date": "2018-02-15", "close": 49.65, "volume": 73211.0}, {"date": "2018-02-16", "close": 49.82, "volume": 60691.0}, {"date": "2018-02-20", "close": 49.296, "volume": 21271.0}, {"date": "2018-02-21", "close": 49.29, "volume": 36368.0}, {"date": "2018-02-22", "close": 49.13, "volume": 21784.0}, {"date": "2018-02-23", "close": 49.83, "volume": 60546.0}, {"date": "2018-02-26", "close": 50.24, "volume": 26457.0}, {"date": "2018-02-27", "close": 49.75, "volume": 34251.0}, {"date": "2018-02-28", "close": 49.16, "volume": 57178.0}, {"date": "2018-03-01", "close": 48.73, "volume": 53519.0}, {"date": "2018-03-02", "close": 49.0088, "volume": 48248.0}, {"date": "2018-03-05", "close": 49.5198, "volume": 17281.0}, {"date": "2018-03-06", "close": 49.77, "volume": 43551.0}, {"date": "2018-03-07", "close": 49.72, "volume": 34529.0}, {"date": "2018-03-08", "close": 49.83, "volume": 45991.0}, {"date": "2018-03-09", "close": 50.7, "volume": 61126.0}, {"date": "2018-03-12", "close": 50.62, "volume": 22203.0}, {"date": "2018-03-13", "close": 50.36, "volume": 29705.0}, {"date": "2018-03-14", "close": 50.083, "volume": 15571.0}, {"date": "2018-03-15", "close": 50.09, "volume": 27717.0}, {"date": "2018-03-16", "close": 50.339, "volume": 25721.0}, {"date": "2018-03-19", "close": 49.76, "volume": 67318.0}, {"date": "2018-03-20", "close": 49.9, "volume": 41895.0}, {"date": "2018-03-21", "close": 50.09, "volume": 26498.0}, {"date": "2018-03-22", "close": 48.725, "volume": 40770.0}, {"date": "2018-03-23", "close": 47.85, "volume": 78124.0}, {"date": "2018-03-26", "close": 48.87, "volume": 40141.0}, {"date": "2018-03-27", "close": 48.31, "volume": 44617.0}, {"date": "2018-03-28", "close": 48.29, "volume": 29047.0}, {"date": "2018-03-29", "close": 48.89, "volume": 22604.0}, {"date": "2018-04-02", "close": 47.85, "volume": 98746.0}, {"date": "2018-04-03", "close": 48.36, "volume": 144194.0}, {"date": "2018-04-04", "close": 48.96, "volume": 42473.0}, {"date": "2018-04-05", "close": 49.29, "volume": 45188.0}, {"date": "2018-04-06", "close": 48.21, "volume": 59402.0}, {"date": "2018-04-09", "close": 48.21, "volume": 27227.0}, {"date": "2018-04-10", "close": 48.93, "volume": 20211.0}, {"date": "2018-04-11", "close": 48.62, "volume": 25632.0}, {"date": "2018-04-12", "close": 48.95, "volume": 157836.0}, {"date": "2018-04-13", "close": 48.79, "volume": 45907.0}, {"date": "2018-04-16", "close": 49.3302, "volume": 24574.0}, {"date": "2018-04-17", "close": 49.59, "volume": 49971.0}, {"date": "2018-04-18", "close": 49.72, "volume": 95306.0}, {"date": "2018-04-19", "close": 49.49, "volume": 82466.0}, {"date": "2018-04-20", "close": 49.21, "volume": 30322.0}, {"date": "2018-04-23", "close": 49.28, "volume": 39066.0}, {"date": "2018-04-24", "close": 48.79, "volume": 29497.0}, {"date": "2018-04-25", "close": 48.87, "volume": 94168.0}, {"date": "2018-04-26", "close": 49.0239, "volume": 30396.0}, {"date": "2018-04-27", "close": 49.08, "volume": 26770.0}, {"date": "2018-04-30", "close": 48.6, "volume": 110546.0}, {"date": "2018-05-01", "close": 48.58, "volume": 31717.0}, {"date": "2018-05-02", "close": 48.22, "volume": 33230.0}, {"date": "2018-05-03", "close": 48.12, "volume": 65429.0}, {"date": "2018-05-04", "close": 48.66, "volume": 15331.0}, {"date": "2018-05-07", "close": 48.81, "volume": 38378.0}, {"date": "2018-05-08", "close": 48.89, "volume": 51347.0}, {"date": "2018-05-09", "close": 49.17, "volume": 40477.0}, {"date": "2018-05-10", "close": 49.53, "volume": 82558.0}, {"date": "2018-05-11", "close": 49.63, "volume": 44852.0}, {"date": "2018-05-14", "close": 49.599, "volume": 67263.0}, {"date": "2018-05-15", "close": 49.3698, "volume": 33045.0}, {"date": "2018-05-16", "close": 49.5636, "volume": 92557.0}, {"date": "2018-05-17", "close": 49.7298, "volume": 21263.0}, {"date": "2018-05-18", "close": 49.71, "volume": 130451.0}, {"date": "2018-05-21", "close": 50.03, "volume": 71653.0}, {"date": "2018-05-22", "close": 49.7704, "volume": 108294.0}, {"date": "2018-05-23", "close": 49.825, "volume": 44480.0}, {"date": "2018-05-24", "close": 49.88, "volume": 63727.0}, {"date": "2018-05-25", "close": 49.8, "volume": 40235.0}, {"date": "2018-05-29", "close": 49.29, "volume": 28658.0}, {"date": "2018-05-30", "close": 49.95, "volume": 52226.0}, {"date": "2018-05-31", "close": 49.4, "volume": 53000.0}, {"date": "2018-06-01", "close": 49.77, "volume": 58879.0}, {"date": "2018-06-04", "close": 50.02, "volume": 26943.0}, {"date": "2018-06-05", "close": 50.11, "volume": 46263.0}, {"date": "2018-06-06", "close": 50.46, "volume": 58896.0}, {"date": "2018-06-07", "close": 50.475, "volume": 40101.0}, {"date": "2018-06-08", "close": 50.74, "volume": 59036.0}, {"date": "2018-06-11", "close": 50.78, "volume": 36180.0}, {"date": "2018-06-12", "close": 50.85, "volume": 27970.0}, {"date": "2018-06-13", "close": 50.59, "volume": 29136.0}, {"date": "2018-06-14", "close": 50.59, "volume": 31042.0}, {"date": "2018-06-15", "close": 50.71, "volume": 63052.0}, {"date": "2018-06-18", "close": 50.6272, "volume": 55617.0}, {"date": "2018-06-19", "close": 50.404, "volume": 64808.0}, {"date": "2018-06-20", "close": 50.54, "volume": 56779.0}, {"date": "2018-06-21", "close": 50.22, "volume": 39336.0}, {"date": "2018-06-22", "close": 50.2201, "volume": 59820.0}, {"date": "2018-06-25", "close": 49.69, "volume": 251371.0}, {"date": "2018-06-26", "close": 49.665, "volume": 62947.0}, {"date": "2018-06-27", "close": 49.21, "volume": 40843.0}, {"date": "2018-06-28", "close": 49.3099, "volume": 51023.0}, {"date": "2018-06-29", "close": 49.42, "volume": 123625.0}, {"date": "2018-07-02", "close": 49.4199, "volume": 157604.0}, {"date": "2018-07-03", "close": 49.365, "volume": 26272.0}, {"date": "2018-07-05", "close": 49.728, "volume": 28657.0}, {"date": "2018-07-06", "close": 50.0599, "volume": 16718.0}, {"date": "2018-07-09", "close": 50.52, "volume": 84752.0}, {"date": "2018-07-10", "close": 50.536, "volume": 24368.0}, {"date": "2018-07-11", "close": 50.25, "volume": 21872.0}, {"date": "2018-07-12", "close": 50.45, "volume": 33755.0}, {"date": "2018-07-13", "close": 50.5098, "volume": 34799.0}, {"date": "2018-07-16", "close": 50.3535, "volume": 82651.0}, {"date": "2018-07-17", "close": 50.55, "volume": 95552.0}, {"date": "2018-07-18", "close": 50.79, "volume": 27866.0}, {"date": "2018-07-19", "close": 50.7999, "volume": 35851.0}, {"date": "2018-07-20", "close": 50.6998, "volume": 23318.0}, {"date": "2018-07-23", "close": 50.73, "volume": 26892.0}, {"date": "2018-07-24", "close": 50.57, "volume": 41476.0}, {"date": "2018-07-25", "close": 50.9, "volume": 50008.0}, {"date": "2018-07-26", "close": 51.04, "volume": 81790.0}, {"date": "2018-07-27", "close": 50.788, "volume": 30056.0}, {"date": "2018-07-30", "close": 50.47, "volume": 58341.0}, {"date": "2018-07-31", "close": 50.84, "volume": 26548.0}, {"date": "2018-08-01", "close": 50.59, "volume": 50030.0}, {"date": "2018-08-02", "close": 50.93, "volume": 33168.0}, {"date": "2018-08-03", "close": 51.075, "volume": 21075.0}, {"date": "2018-08-06", "close": 51.28, "volume": 165484.0}, {"date": "2018-08-07", "close": 51.48, "volume": 28768.0}, {"date": "2018-08-08", "close": 51.42, "volume": 47897.0}, {"date": "2018-08-09", "close": 51.369, "volume": 133861.0}, {"date": "2018-08-10", "close": 51.115, "volume": 27285.0}, {"date": "2018-08-13", "close": 50.9, "volume": 38719.0}, {"date": "2018-08-14", "close": 51.33, "volume": 31896.0}, {"date": "2018-08-15", "close": 50.96, "volume": 60600.0}, {"date": "2018-08-16", "close": 51.39, "volume": 36146.0}, {"date": "2018-08-17", "close": 51.63, "volume": 37883.0}, {"date": "2018-08-20", "close": 51.83, "volume": 57125.0}, {"date": "2018-08-21", "close": 52.08, "volume": 48999.0}, {"date": "2018-08-22", "close": 51.9335, "volume": 96282.0}, {"date": "2018-08-23", "close": 51.78, "volume": 17680.0}, {"date": "2018-08-24", "close": 52.02, "volume": 21618.0}, {"date": "2018-08-27", "close": 52.3, "volume": 53340.0}, {"date": "2018-08-28", "close": 52.27, "volume": 31060.0}, {"date": "2018-08-29", "close": 52.44, "volume": 28642.0}, {"date": "2018-08-30", "close": 52.16, "volume": 31724.0}, {"date": "2018-08-31", "close": 52.24, "volume": 39532.0}, {"date": "2018-09-04", "close": 52.3, "volume": 46065.0}, {"date": "2018-09-05", "close": 52.29, "volume": 28453.0}, {"date": "2018-09-06", "close": 52.245, "volume": 26484.0}, {"date": "2018-09-07", "close": 52.02, "volume": 33436.0}, {"date": "2018-09-10", "close": 52.21, "volume": 89686.0}, {"date": "2018-09-11", "close": 52.24, "volume": 44343.0}, {"date": "2018-09-12", "close": 52.2244, "volume": 24175.0}, {"date": "2018-09-13", "close": 52.3394, "volume": 35697.0}, {"date": "2018-09-14", "close": 52.55, "volume": 44539.0}, {"date": "2018-09-17", "close": 52.1541, "volume": 13891.0}, {"date": "2018-09-18", "close": 52.39, "volume": 24931.0}, {"date": "2018-09-19", "close": 52.29, "volume": 26152.0}, {"date": "2018-09-20", "close": 52.58, "volume": 46810.0}, {"date": "2018-09-21", "close": 52.56, "volume": 35740.0}, {"date": "2018-09-24", "close": 52.226, "volume": 24384.0}, {"date": "2018-09-25", "close": 52.05, "volume": 31654.0}, {"date": "2018-09-26", "close": 51.85, "volume": 42368.0}, {"date": "2018-09-27", "close": 51.78, "volume": 28780.0}, {"date": "2018-09-28", "close": 51.79, "volume": 51600.0}, {"date": "2018-10-01", "close": 51.63, "volume": 99140.0}, {"date": "2018-10-02", "close": 51.55, "volume": 61563.0}, {"date": "2018-10-03", "close": 51.6, "volume": 35429.0}, {"date": "2018-10-04", "close": 51.279, "volume": 37507.0}, {"date": "2018-10-05", "close": 50.99, "volume": 25131.0}, {"date": "2018-10-08", "close": 51.0681, "volume": 27052.0}, {"date": "2018-10-09", "close": 50.65, "volume": 71036.0}, {"date": "2018-10-10", "close": 49.3, "volume": 63235.0}, {"date": "2018-10-11", "close": 48.26, "volume": 56769.0}, {"date": "2018-10-12", "close": 48.57, "volume": 73277.0}, {"date": "2018-10-15", "close": 48.61, "volume": 33934.0}, {"date": "2018-10-16", "close": 49.51, "volume": 95720.0}, {"date": "2018-10-17", "close": 49.24, "volume": 52118.0}, {"date": "2018-10-18", "close": 48.7, "volume": 52131.0}, {"date": "2018-10-19", "close": 48.58, "volume": 23817.0}, {"date": "2018-10-22", "close": 48.33, "volume": 65422.0}, {"date": "2018-10-23", "close": 47.92, "volume": 59648.0}, {"date": "2018-10-24", "close": 46.54, "volume": 94933.0}, {"date": "2018-10-25", "close": 47.14, "volume": 120928.0}, {"date": "2018-10-26", "close": 46.51, "volume": 57223.0}, {"date": "2018-10-29", "close": 46.4799, "volume": 55900.0}, {"date": "2018-10-30", "close": 47.36, "volume": 119105.0}, {"date": "2018-10-31", "close": 47.71, "volume": 72324.0}, {"date": "2018-11-01", "close": 48.35, "volume": 118066.0}, {"date": "2018-11-02", "close": 48.19, "volume": 125651.0}, {"date": "2018-11-05", "close": 48.44, "volume": 214054.0}, {"date": "2018-11-06", "close": 48.72, "volume": 53721.0}, {"date": "2018-11-07", "close": 49.58, "volume": 107826.0}, {"date": "2018-11-08", "close": 49.44, "volume": 51735.0}, {"date": "2018-11-09", "close": 49.14, "volume": 22012.0}, {"date": "2018-11-12", "close": 48.49, "volume": 20952.0}, {"date": "2018-11-13", "close": 48.44, "volume": 143275.0}, {"date": "2018-11-14", "close": 48.0, "volume": 41235.0}, {"date": "2018-11-15", "close": 48.44, "volume": 30691.0}, {"date": "2018-11-16", "close": 48.6111, "volume": 38325.0}, {"date": "2018-11-19", "close": 48.01, "volume": 68998.0}, {"date": "2018-11-20", "close": 47.2345, "volume": 104185.0}, {"date": "2018-11-21", "close": 47.58, "volume": 28005.0}, {"date": "2018-11-23", "close": 47.44, "volume": 12471.0}, {"date": "2018-11-26", "close": 48.07, "volume": 155300.0}, {"date": "2018-11-27", "close": 47.9165, "volume": 70239.0}, {"date": "2018-11-28", "close": 48.814, "volume": 55610.0}, {"date": "2018-11-29", "close": 48.68, "volume": 101625.0}, {"date": "2018-11-30", "close": 48.94, "volume": 73023.0}, {"date": "2018-12-03", "close": 49.36, "volume": 66846.0}, {"date": "2018-12-04", "close": 47.76, "volume": 231578.0}, {"date": "2018-12-06", "close": 47.49, "volume": 296070.0}, {"date": "2018-12-07", "close": 46.66, "volume": 74140.0}, {"date": "2018-12-10", "close": 46.47, "volume": 72307.0}, {"date": "2018-12-11", "close": 46.23, "volume": 109358.0}, {"date": "2018-12-12", "close": 46.65, "volume": 50043.0}, {"date": "2018-12-13", "close": 46.29, "volume": 141323.0}, {"date": "2018-12-14", "close": 45.69, "volume": 111351.0}, {"date": "2018-12-17", "close": 44.72, "volume": 52836.0}, {"date": "2018-12-18", "close": 44.7, "volume": 86934.0}, {"date": "2018-12-19", "close": 43.86, "volume": 260163.0}, {"date": "2018-12-20", "close": 43.17, "volume": 236589.0}, {"date": "2018-12-21", "close": 42.51, "volume": 441000.0}, {"date": "2018-12-24", "close": 41.41, "volume": 87028.0}, {"date": "2018-12-26", "close": 43.27, "volume": 296509.0}, {"date": "2018-12-27", "close": 43.71, "volume": 291956.0}, {"date": "2018-12-28", "close": 43.6, "volume": 350880.0}, {"date": "2018-12-31", "close": 43.98, "volume": 550880.0}, {"date": "2019-01-02", "close": 43.66, "volume": 208169.0}, {"date": "2019-01-03", "close": 43.028, "volume": 61953.0}, {"date": "2019-01-04", "close": 44.46, "volume": 92767.0}, {"date": "2019-01-07", "close": 44.814, "volume": 95037.0}, {"date": "2019-01-08", "close": 45.23, "volume": 159485.0}, {"date": "2019-01-09", "close": 45.56, "volume": 81254.0}, {"date": "2019-01-10", "close": 45.83, "volume": 101271.0}, {"date": "2019-01-11", "close": 45.91, "volume": 41687.0}, {"date": "2019-01-14", "close": 45.63, "volume": 65248.0}, {"date": "2019-01-15", "close": 46.0, "volume": 165802.0}, {"date": "2019-01-16", "close": 46.2562, "volume": 41059.0}, {"date": "2019-01-17", "close": 46.6, "volume": 50144.0}, {"date": "2019-01-18", "close": 47.35, "volume": 177797.0}, {"date": "2019-01-22", "close": 46.76, "volume": 116171.0}, {"date": "2019-01-23", "close": 46.84, "volume": 73816.0}, {"date": "2019-01-24", "close": 46.94, "volume": 59385.0}, {"date": "2019-01-25", "close": 47.35, "volume": 202634.0}, {"date": "2019-01-28", "close": 47.1367, "volume": 80028.0}, {"date": "2019-01-29", "close": 47.26, "volume": 130749.0}, {"date": "2019-01-30", "close": 47.65, "volume": 40580.0}, {"date": "2019-01-31", "close": 47.99, "volume": 149904.0}, {"date": "2019-02-01", "close": 48.17, "volume": 125292.0}, {"date": "2019-02-04", "close": 48.44, "volume": 134177.0}, {"date": "2019-02-05", "close": 48.68, "volume": 51478.0}, {"date": "2019-02-06", "close": 48.625, "volume": 178584.0}, {"date": "2019-02-07", "close": 48.4212, "volume": 28433.0}, {"date": "2019-02-08", "close": 48.45, "volume": 73617.0}, {"date": "2019-02-11", "close": 48.6546, "volume": 48042.0}, {"date": "2019-02-12", "close": 49.2501, "volume": 38512.0}, {"date": "2019-02-13", "close": 49.43, "volume": 56667.0}, {"date": "2019-02-14", "close": 49.44, "volume": 31800.0}, {"date": "2019-02-15", "close": 49.81, "volume": 107084.0}, {"date": "2019-02-19", "close": 49.955, "volume": 121709.0}, {"date": "2019-02-20", "close": 50.13, "volume": 124640.0}, {"date": "2019-02-21", "close": 49.9766, "volume": 66092.0}, {"date": "2019-02-22", "close": 50.3114, "volume": 40219.0}, {"date": "2019-02-25", "close": 50.27, "volume": 141640.0}, {"date": "2019-02-26", "close": 50.09, "volume": 29368.0}, {"date": "2019-02-27", "close": 50.11, "volume": 91371.0}, {"date": "2019-02-28", "close": 50.0685, "volume": 35347.0}, {"date": "2019-03-01", "close": 50.4142, "volume": 46826.0}, {"date": "2019-03-04", "close": 50.07, "volume": 46913.0}, {"date": "2019-03-05", "close": 49.99, "volume": 43647.0}, {"date": "2019-03-06", "close": 49.53, "volume": 130461.0}, {"date": "2019-03-07", "close": 49.07, "volume": 70139.0}, {"date": "2019-03-08", "close": 49.0, "volume": 136239.0}, {"date": "2019-03-11", "close": 49.5, "volume": 36322.0}, {"date": "2019-03-12", "close": 49.6, "volume": 32325.0}, {"date": "2019-03-13", "close": 49.8759, "volume": 63485.0}, {"date": "2019-03-14", "close": 49.802, "volume": 32296.0}, {"date": "2019-03-15", "close": 49.96, "volume": 38523.0}, {"date": "2019-03-18", "close": 50.24, "volume": 28921.0}, {"date": "2019-03-19", "close": 50.08, "volume": 25826.0}, {"date": "2019-03-20", "close": 49.67, "volume": 42846.0}, {"date": "2019-03-21", "close": 50.25, "volume": 24210.0}, {"date": "2019-03-22", "close": 49.25, "volume": 41310.0}, {"date": "2019-03-25", "close": 49.28, "volume": 39456.0}, {"date": "2019-03-26", "close": 49.69, "volume": 47234.0}, {"date": "2019-03-27", "close": 49.59, "volume": 70468.0}, {"date": "2019-03-28", "close": 49.89, "volume": 68546.0}, {"date": "2019-03-29", "close": 50.19, "volume": 30148.0}, {"date": "2019-04-01", "close": 50.84, "volume": 120601.0}, {"date": "2019-04-02", "close": 50.77, "volume": 66052.0}, {"date": "2019-04-03", "close": 50.9306, "volume": 113171.0}, {"date": "2019-04-04", "close": 51.003, "volume": 49227.0}, {"date": "2019-04-05", "close": 51.286, "volume": 36799.0}, {"date": "2019-04-08", "close": 51.4, "volume": 22384.0}, {"date": "2019-04-09", "close": 51.01, "volume": 45494.0}, {"date": "2019-04-10", "close": 51.225, "volume": 56305.0}, {"date": "2019-04-11", "close": 51.4, "volume": 78238.0}, {"date": "2019-04-12", "close": 51.7813, "volume": 136766.0}, {"date": "2019-04-15", "close": 51.74, "volume": 124208.0}, {"date": "2019-04-16", "close": 51.64, "volume": 94803.0}, {"date": "2019-04-17", "close": 51.42, "volume": 30480.0}, {"date": "2019-04-18", "close": 51.49, "volume": 65965.0}, {"date": "2019-04-22", "close": 51.43, "volume": 26912.0}, {"date": "2019-04-23", "close": 51.93, "volume": 78482.0}, {"date": "2019-04-24", "close": 51.94, "volume": 51984.0}, {"date": "2019-04-25", "close": 51.6869, "volume": 41105.0}, {"date": "2019-04-26", "close": 51.9, "volume": 15404.0}, {"date": "2019-04-29", "close": 51.96, "volume": 28380.0}, {"date": "2019-04-30", "close": 52.16, "volume": 57833.0}, {"date": "2019-05-01", "close": 51.59, "volume": 27472.0}, {"date": "2019-05-02", "close": 51.68, "volume": 24413.0}, {"date": "2019-05-03", "close": 52.15, "volume": 19729.0}, {"date": "2019-05-06", "close": 51.99, "volume": 29972.0}, {"date": "2019-05-07", "close": 51.2, "volume": 33364.0}, {"date": "2019-05-08", "close": 51.09, "volume": 55789.0}, {"date": "2019-05-09", "close": 51.0099, "volume": 35159.0}, {"date": "2019-05-10", "close": 51.26, "volume": 31964.0}, {"date": "2019-05-13", "close": 50.03, "volume": 43109.0}, {"date": "2019-05-14", "close": 50.44, "volume": 58465.0}, {"date": "2019-05-15", "close": 50.53, "volume": 30297.0}, {"date": "2019-05-16", "close": 50.96, "volume": 26118.0}, {"date": "2019-05-17", "close": 50.63, "volume": 86252.0}, {"date": "2019-05-20", "close": 50.41, "volume": 64739.0}, {"date": "2019-05-21", "close": 50.89, "volume": 36964.0}, {"date": "2019-05-22", "close": 50.72, "volume": 48374.0}, {"date": "2019-05-23", "close": 50.08, "volume": 60442.0}, {"date": "2019-05-24", "close": 50.23, "volume": 16859.0}, {"date": "2019-05-28", "close": 49.76, "volume": 54833.0}, {"date": "2019-05-29", "close": 49.49, "volume": 47872.0}, {"date": "2019-05-30", "close": 49.58, "volume": 20301.0}, {"date": "2019-05-31", "close": 49.09, "volume": 20893.0}, {"date": "2019-06-03", "close": 49.36, "volume": 622436.0}, {"date": "2019-06-04", "close": 50.48, "volume": 89368.0}, {"date": "2019-06-05", "close": 50.85, "volume": 77067.0}, {"date": "2019-06-06", "close": 51.13, "volume": 31882.0}, {"date": "2019-06-07", "close": 51.4676, "volume": 58549.0}, {"date": "2019-06-10", "close": 51.69, "volume": 40038.0}, {"date": "2019-06-11", "close": 51.55, "volume": 46386.0}, {"date": "2019-06-12", "close": 51.47, "volume": 56823.0}, {"date": "2019-06-13", "close": 51.63, "volume": 92117.0}, {"date": "2019-06-14", "close": 51.51, "volume": 41542.0}, {"date": "2019-06-17", "close": 51.321, "volume": 22352.0}, {"date": "2019-06-18", "close": 51.84, "volume": 36228.0}, {"date": "2019-06-19", "close": 52.01, "volume": 20866.0}, {"date": "2019-06-20", "close": 52.47, "volume": 60386.0}, {"date": "2019-06-21", "close": 52.38, "volume": 30308.0}, {"date": "2019-06-24", "close": 52.12, "volume": 18485.0}, {"date": "2019-06-25", "close": 51.82, "volume": 23076.0}, {"date": "2019-06-26", "close": 51.67, "volume": 33445.0}, {"date": "2019-06-27", "close": 51.99, "volume": 22718.0}, {"date": "2019-06-28", "close": 52.46, "volume": 29995.0}, {"date": "2019-07-01", "close": 52.83, "volume": 599977.0}, {"date": "2019-07-02", "close": 52.81, "volume": 21286.0}, {"date": "2019-07-03", "close": 53.28, "volume": 25930.0}, {"date": "2019-07-05", "close": 53.24, "volume": 21973.0}, {"date": "2019-07-08", "close": 52.91, "volume": 35885.0}, {"date": "2019-07-09", "close": 52.9, "volume": 25773.0}, {"date": "2019-07-10", "close": 52.92, "volume": 21099.0}, {"date": "2019-07-11", "close": 53.08, "volume": 46119.0}, {"date": "2019-07-12", "close": 53.48, "volume": 43716.0}, {"date": "2019-07-15", "close": 53.39, "volume": 43193.0}, {"date": "2019-07-16", "close": 53.365, "volume": 21650.0}, {"date": "2019-07-17", "close": 52.9, "volume": 58876.0}, {"date": "2019-07-18", "close": 53.14, "volume": 29044.0}, {"date": "2019-07-19", "close": 52.94, "volume": 33059.0}, {"date": "2019-07-22", "close": 52.92, "volume": 34995.0}, {"date": "2019-07-23", "close": 53.35, "volume": 26604.0}, {"date": "2019-07-24", "close": 53.71, "volume": 75285.0}, {"date": "2019-07-25", "close": 53.45, "volume": 27748.0}, {"date": "2019-07-26", "close": 53.83, "volume": 28648.0}, {"date": "2019-07-29", "close": 53.68, "volume": 16500.0}, {"date": "2019-07-30", "close": 53.6552, "volume": 29296.0}, {"date": "2019-07-31", "close": 53.08, "volume": 49575.0}, {"date": "2019-08-01", "close": 52.51, "volume": 78124.0}, {"date": "2019-08-02", "close": 52.09, "volume": 43404.0}, {"date": "2019-08-05", "close": 50.6, "volume": 81719.0}, {"date": "2019-08-06", "close": 51.24, "volume": 123193.0}, {"date": "2019-08-07", "close": 51.43, "volume": 99669.0}, {"date": "2019-08-08", "close": 52.4, "volume": 24686.0}, {"date": "2019-08-09", "close": 52.06, "volume": 25418.0}, {"date": "2019-08-12", "close": 51.31, "volume": 131862.0}, {"date": "2019-08-13", "close": 51.95, "volume": 37920.0}, {"date": "2019-08-14", "close": 50.46, "volume": 84777.0}, {"date": "2019-08-15", "close": 50.58, "volume": 44811.0}, {"date": "2019-08-16", "close": 51.36, "volume": 21541.0}, {"date": "2019-08-19", "close": 51.966, "volume": 18973.0}, {"date": "2019-08-20", "close": 51.537, "volume": 82031.0}, {"date": "2019-08-21", "close": 51.9361, "volume": 55644.0}, {"date": "2019-08-22", "close": 51.93, "volume": 18741.0}, {"date": "2019-08-23", "close": 50.63, "volume": 51495.0}, {"date": "2019-08-26", "close": 51.05, "volume": 80958.0}, {"date": "2019-08-27", "close": 50.9, "volume": 37196.0}, {"date": "2019-08-28", "close": 51.27, "volume": 24469.0}, {"date": "2019-08-29", "close": 51.95, "volume": 43056.0}, {"date": "2019-08-30", "close": 51.95, "volume": 16888.0}, {"date": "2019-09-03", "close": 51.59, "volume": 56110.0}, {"date": "2019-09-04", "close": 52.08, "volume": 22240.0}, {"date": "2019-09-05", "close": 52.81, "volume": 49585.0}, {"date": "2019-09-06", "close": 52.85, "volume": 46260.0}, {"date": "2019-09-09", "close": 52.88, "volume": 17917.0}, {"date": "2019-09-10", "close": 52.725, "volume": 35863.0}, {"date": "2019-09-11", "close": 53.26, "volume": 22194.0}, {"date": "2019-09-12", "close": 53.36, "volume": 56796.0}, {"date": "2019-09-13", "close": 53.3852, "volume": 44291.0}, {"date": "2019-09-16", "close": 53.31, "volume": 16836.0}, {"date": "2019-09-17", "close": 53.42, "volume": 25365.0}, {"date": "2019-09-18", "close": 53.4301, "volume": 78956.0}, {"date": "2019-09-19", "close": 53.36, "volume": 28110.0}, {"date": "2019-09-20", "close": 53.1166, "volume": 13682.0}, {"date": "2019-09-23", "close": 53.1596, "volume": 13019.0}, {"date": "2019-09-24", "close": 52.71, "volume": 33652.0}, {"date": "2019-09-25", "close": 53.07, "volume": 26579.0}, {"date": "2019-09-26", "close": 52.9264, "volume": 33720.0}, {"date": "2019-09-27", "close": 52.574, "volume": 32524.0}, {"date": "2019-09-30", "close": 52.93, "volume": 24080.0}, {"date": "2019-10-01", "close": 52.12, "volume": 67646.0}, {"date": "2019-10-02", "close": 51.21, "volume": 44918.0}, {"date": "2019-10-03", "close": 51.54, "volume": 58262.0}, {"date": "2019-10-04", "close": 52.19, "volume": 17011.0}, {"date": "2019-10-07", "close": 51.9601, "volume": 19037.0}, {"date": "2019-10-08", "close": 51.06, "volume": 38395.0}, {"date": "2019-10-09", "close": 51.4611, "volume": 30536.0}, {"date": "2019-10-10", "close": 51.8233, "volume": 32325.0}, {"date": "2019-10-11", "close": 52.6101, "volume": 49220.0}, {"date": "2019-10-14", "close": 52.39, "volume": 44254.0}, {"date": "2019-10-15", "close": 52.7043, "volume": 14015.0}, {"date": "2019-10-16", "close": 52.6, "volume": 29632.0}, {"date": "2019-10-17", "close": 52.82, "volume": 26903.0}, {"date": "2019-10-18", "close": 52.82, "volume": 28452.0}, {"date": "2019-10-21", "close": 53.0725, "volume": 14782.0}, {"date": "2019-10-22", "close": 52.92, "volume": 29960.0}, {"date": "2019-10-23", "close": 53.03, "volume": 40452.0}, {"date": "2019-10-24", "close": 53.21, "volume": 35759.0}, {"date": "2019-10-25", "close": 53.3511, "volume": 25742.0}, {"date": "2019-10-28", "close": 53.56, "volume": 39419.0}, {"date": "2019-10-29", "close": 53.68, "volume": 25289.0}, {"date": "2019-10-30", "close": 53.69, "volume": 45788.0}, {"date": "2019-10-31", "close": 53.4, "volume": 16583.0}, {"date": "2019-11-01", "close": 53.97, "volume": 22664.0}, {"date": "2019-11-04", "close": 54.18, "volume": 28721.0}, {"date": "2019-11-05", "close": 54.23, "volume": 25953.0}, {"date": "2019-11-06", "close": 54.27, "volume": 39594.0}, {"date": "2019-11-07", "close": 54.37, "volume": 46135.0}, {"date": "2019-11-08", "close": 54.51, "volume": 23485.0}, {"date": "2019-11-11", "close": 54.44, "volume": 26595.0}, {"date": "2019-11-12", "close": 54.51, "volume": 24714.0}, {"date": "2019-11-13", "close": 54.5, "volume": 28770.0}, {"date": "2019-11-14", "close": 54.61, "volume": 14503.0}, {"date": "2019-11-15", "close": 54.93, "volume": 58472.0}, {"date": "2019-11-18", "close": 54.8927, "volume": 42627.0}, {"date": "2019-11-19", "close": 55.0062, "volume": 69537.0}, {"date": "2019-11-20", "close": 54.8086, "volume": 31788.0}, {"date": "2019-11-21", "close": 54.6643, "volume": 32917.0}, {"date": "2019-11-22", "close": 54.81, "volume": 28284.0}, {"date": "2019-11-25", "close": 55.3, "volume": 28671.0}, {"date": "2019-11-26", "close": 55.52, "volume": 33230.0}, {"date": "2019-11-27", "close": 55.6976, "volume": 20023.0}, {"date": "2019-11-29", "close": 55.3912, "volume": 5506.0}, {"date": "2019-12-02", "close": 54.9912, "volume": 23070.0}, {"date": "2019-12-03", "close": 54.57, "volume": 60019.0}, {"date": "2019-12-04", "close": 54.9375, "volume": 14036.0}, {"date": "2019-12-05", "close": 55.0617, "volume": 77205.0}, {"date": "2019-12-06", "close": 55.4893, "volume": 60809.0}, {"date": "2019-12-09", "close": 55.3113, "volume": 216871.0}, {"date": "2019-12-10", "close": 55.1889, "volume": 242723.0}, {"date": "2019-12-11", "close": 55.3541, "volume": 423844.0}, {"date": "2019-12-12", "close": 55.8767, "volume": 231932.0}, {"date": "2019-12-13", "close": 55.8041, "volume": 56859.0}, {"date": "2019-12-16", "close": 56.129, "volume": 62404.0}, {"date": "2019-12-17", "close": 56.221, "volume": 73368.0}, {"date": "2019-12-18", "close": 56.0167, "volume": 105277.0}, {"date": "2019-12-19", "close": 56.1444, "volume": 77790.0}, {"date": "2019-12-20", "close": 56.5143, "volume": 25842.0}, {"date": "2019-12-23", "close": 56.41, "volume": 36685.0}, {"date": "2019-12-24", "close": 56.4294, "volume": 9083.0}, {"date": "2019-12-26", "close": 56.5305, "volume": 15222.0}, {"date": "2019-12-27", "close": 56.54, "volume": 26651.0}, {"date": "2019-12-30", "close": 56.3044, "volume": 63117.0}, {"date": "2019-12-31", "close": 56.42, "volume": 23067.0}, {"date": "2020-01-02", "close": 56.6716, "volume": 51130.0}, {"date": "2020-01-03", "close": 56.36, "volume": 32043.0}, {"date": "2020-01-06", "close": 56.4173, "volume": 53222.0}, {"date": "2020-01-07", "close": 56.3534, "volume": 194852.0}, {"date": "2020-01-08", "close": 56.5208, "volume": 41781.0}, {"date": "2020-01-09", "close": 56.8465, "volume": 50287.0}, {"date": "2020-01-10", "close": 56.6944, "volume": 32884.0}, {"date": "2020-01-13", "close": 57.0778, "volume": 22652.0}, {"date": "2020-01-14", "close": 57.1236, "volume": 19402.0}, {"date": "2020-01-15", "close": 57.2124, "volume": 43505.0}, {"date": "2020-01-16", "close": 57.7385, "volume": 40590.0}, {"date": "2020-01-17", "close": 57.8732, "volume": 35218.0}, {"date": "2020-01-21", "close": 57.65, "volume": 46459.0}, {"date": "2020-01-22", "close": 57.7007, "volume": 25098.0}, {"date": "2020-01-23", "close": 57.8389, "volume": 120106.0}, {"date": "2020-01-24", "close": 57.2738, "volume": 26944.0}, {"date": "2020-01-27", "close": 56.4785, "volume": 38040.0}, {"date": "2020-01-28", "close": 56.94, "volume": 36488.0}, {"date": "2020-01-29", "close": 56.8481, "volume": 73792.0}, {"date": "2020-01-30", "close": 57.03, "volume": 24367.0}, {"date": "2020-01-31", "close": 55.88, "volume": 214264.0}, {"date": "2020-02-03", "close": 56.2928, "volume": 73903.0}, {"date": "2020-02-04", "close": 57.0057, "volume": 33545.0}, {"date": "2020-02-05", "close": 57.6711, "volume": 51823.0}, {"date": "2020-02-06", "close": 57.68, "volume": 191932.0}, {"date": "2020-02-07", "close": 57.1759, "volume": 196618.0}, {"date": "2020-02-10", "close": 57.45, "volume": 67403.0}, {"date": "2020-02-11", "close": 57.7209, "volume": 70497.0}, {"date": "2020-02-12", "close": 58.0261, "volume": 52564.0}, {"date": "2020-02-13", "close": 58.0789, "volume": 14066.0}, {"date": "2020-02-14", "close": 58.1269, "volume": 31223.0}, {"date": "2020-02-18", "close": 58.02, "volume": 29464.0}, {"date": "2020-02-19", "close": 58.24, "volume": 42321.0}, {"date": "2020-02-20", "close": 58.1731, "volume": 88414.0}, {"date": "2020-02-21", "close": 57.5934, "volume": 37021.0}, {"date": "2020-02-24", "close": 55.99, "volume": 71914.0}, {"date": "2020-02-25", "close": 54.1925, "volume": 75094.0}, {"date": "2020-02-26", "close": 53.7188, "volume": 107086.0}, {"date": "2020-02-27", "close": 51.72, "volume": 114480.0}, {"date": "2020-02-28", "close": 50.86, "volume": 347749.0}, {"date": "2020-03-02", "close": 52.7612, "volume": 274682.0}, {"date": "2020-03-03", "close": 51.6, "volume": 277351.0}, {"date": "2020-03-04", "close": 53.6, "volume": 103857.0}, {"date": "2020-03-05", "close": 51.7626, "volume": 99838.0}, {"date": "2020-03-06", "close": 50.9385, "volume": 81923.0}, {"date": "2020-03-09", "close": 46.78, "volume": 248919.0}, {"date": "2020-03-10", "close": 48.91, "volume": 248456.0}, {"date": "2020-03-11", "close": 46.24, "volume": 139799.0}, {"date": "2020-03-12", "close": 41.8475, "volume": 196559.0}, {"date": "2020-03-13", "close": 44.93, "volume": 158715.0}, {"date": "2020-03-16", "close": 39.51, "volume": 330030.0}, {"date": "2020-03-17", "close": 41.62, "volume": 143490.0}, {"date": "2020-03-18", "close": 38.648, "volume": 151677.0}, {"date": "2020-03-19", "close": 39.3163, "volume": 113741.0}, {"date": "2020-03-20", "close": 37.4602, "volume": 297271.0}, {"date": "2020-03-23", "close": 36.1933, "volume": 195325.0}, {"date": "2020-03-24", "close": 39.76, "volume": 105037.0}, {"date": "2020-03-25", "close": 40.7911, "volume": 301120.0}, {"date": "2020-03-26", "close": 43.3559, "volume": 139785.0}, {"date": "2020-03-27", "close": 42.2, "volume": 142913.0}, {"date": "2020-03-30", "close": 43.2276, "volume": 84049.0}, {"date": "2020-03-31", "close": 42.405, "volume": 87189.0}, {"date": "2020-04-01", "close": 40.3667, "volume": 239219.0}, {"date": "2020-04-02", "close": 41.15, "volume": 120113.0}, {"date": "2020-04-03", "close": 40.26, "volume": 93799.0}, {"date": "2020-04-06", "close": 43.3939, "volume": 239610.0}, {"date": "2020-04-07", "close": 43.638, "volume": 188127.0}, {"date": "2020-04-08", "close": 45.2825, "volume": 133271.0}, {"date": "2020-04-09", "close": 46.32, "volume": 231738.0}, {"date": "2020-04-13", "close": 45.2675, "volume": 257150.0}, {"date": "2020-04-14", "close": 46.3339, "volume": 50557.0}, {"date": "2020-04-15", "close": 44.9776, "volume": 65048.0}, {"date": "2020-04-16", "close": 45.0928, "volume": 246828.0}, {"date": "2020-04-17", "close": 46.6527, "volume": 184162.0}, {"date": "2020-04-20", "close": 45.8723, "volume": 55953.0}, {"date": "2020-04-21", "close": 44.5, "volume": 168676.0}, {"date": "2020-04-22", "close": 45.3732, "volume": 98123.0}, {"date": "2020-04-23", "close": 45.3978, "volume": 52103.0}, {"date": "2020-04-24", "close": 45.9864, "volume": 116129.0}, {"date": "2020-04-27", "close": 47.14, "volume": 46842.0}, {"date": "2020-04-28", "close": 47.5203, "volume": 55053.0}, {"date": "2020-04-29", "close": 48.79, "volume": 181016.0}, {"date": "2020-04-30", "close": 47.69, "volume": 91594.0}, {"date": "2020-05-01", "close": 46.2368, "volume": 85968.0}, {"date": "2020-05-04", "close": 46.3378, "volume": 115180.0}, {"date": "2020-05-05", "close": 46.8161, "volume": 27631.0}, {"date": "2020-05-06", "close": 46.3839, "volume": 27969.0}, {"date": "2020-05-07", "close": 46.9583, "volume": 55115.0}, {"date": "2020-05-08", "close": 47.99, "volume": 140984.0}, {"date": "2020-05-11", "close": 47.78, "volume": 45007.0}, {"date": "2020-05-12", "close": 46.646, "volume": 119444.0}, {"date": "2020-05-13", "close": 45.4141, "volume": 65343.0}, {"date": "2020-05-14", "close": 45.9224, "volume": 40286.0}, {"date": "2020-05-15", "close": 46.1445, "volume": 38941.0}, {"date": "2020-05-18", "close": 48.079, "volume": 145293.0}, {"date": "2020-05-19", "close": 47.569, "volume": 84569.0}, {"date": "2020-05-20", "close": 48.3125, "volume": 16248.0}, {"date": "2020-05-21", "close": 48.07, "volume": 14378.0}, {"date": "2020-05-22", "close": 48.15, "volume": 56648.0}, {"date": "2020-05-26", "close": 49.2693, "volume": 125057.0}, {"date": "2020-05-27", "close": 50.3397, "volume": 95741.0}, {"date": "2020-05-28", "close": 50.3143, "volume": 52985.0}, {"date": "2020-05-29", "close": 50.49, "volume": 25548.0}, {"date": "2020-06-01", "close": 50.7782, "volume": 54284.0}, {"date": "2020-06-02", "close": 51.27, "volume": 27490.0}, {"date": "2020-06-03", "close": 52.2334, "volume": 322576.0}, {"date": "2020-06-04", "close": 52.2203, "volume": 23923.0}, {"date": "2020-06-05", "close": 53.64, "volume": 105336.0}, {"date": "2020-06-08", "close": 54.3308, "volume": 33988.0}, {"date": "2020-06-09", "close": 53.43, "volume": 20161.0}, {"date": "2020-06-10", "close": 52.5548, "volume": 23190.0}, {"date": "2020-06-11", "close": 49.3709, "volume": 28755.0}, {"date": "2020-06-12", "close": 50.0188, "volume": 64699.0}, {"date": "2020-06-15", "close": 50.4766, "volume": 84483.0}, {"date": "2020-06-16", "close": 51.3277, "volume": 46867.0}, {"date": "2020-06-17", "close": 51.16, "volume": 48232.0}, {"date": "2020-06-18", "close": 51.11, "volume": 15112.0}, {"date": "2020-06-19", "close": 50.78, "volume": 25110.0}, {"date": "2020-06-22", "close": 50.8885, "volume": 213107.0}, {"date": "2020-06-23", "close": 50.9348, "volume": 21074.0}, {"date": "2020-06-24", "close": 49.4554, "volume": 60192.0}, {"date": "2020-06-25", "close": 49.9212, "volume": 150571.0}, {"date": "2020-06-26", "close": 49.0084, "volume": 73039.0}, {"date": "2020-06-29", "close": 49.7505, "volume": 51133.0}, {"date": "2020-06-30", "close": 50.51, "volume": 61326.0}, {"date": "2020-07-01", "close": 50.43, "volume": 24553.0}, {"date": "2020-07-02", "close": 50.6867, "volume": 20317.0}, {"date": "2020-07-06", "close": 51.255, "volume": 39536.0}, {"date": "2020-07-07", "close": 50.59, "volume": 122023.0}, {"date": "2020-07-08", "close": 50.79, "volume": 28777.0}, {"date": "2020-07-09", "close": 50.1857, "volume": 85008.0}, {"date": "2020-07-10", "close": 50.7963, "volume": 35472.0}, {"date": "2020-07-13", "close": 50.5167, "volume": 28398.0}, {"date": "2020-07-14", "close": 51.3139, "volume": 47513.0}, {"date": "2020-07-15", "close": 52.32, "volume": 70992.0}, {"date": "2020-07-16", "close": 52.3133, "volume": 37568.0}, {"date": "2020-07-17", "close": 52.6204, "volume": 43664.0}, {"date": "2020-07-20", "close": 52.5885, "volume": 21186.0}, {"date": "2020-07-21", "close": 52.888, "volume": 22400.0}, {"date": "2020-07-22", "close": 53.3462, "volume": 29819.0}, {"date": "2020-07-23", "close": 53.2391, "volume": 15774.0}, {"date": "2020-07-24", "close": 52.87, "volume": 27349.0}, {"date": "2020-07-27", "close": 53.1865, "volume": 22113.0}, {"date": "2020-07-28", "close": 52.714, "volume": 24078.0}, {"date": "2020-07-29", "close": 53.5319, "volume": 26548.0}, {"date": "2020-07-30", "close": 53.2209, "volume": 47696.0}, {"date": "2020-07-31", "close": 53.1689, "volume": 26951.0}, {"date": "2020-08-03", "close": 53.5549, "volume": 25827.0}, {"date": "2020-08-04", "close": 53.64, "volume": 16400.0}, {"date": "2020-08-05", "close": 54.0875, "volume": 29341.0}, {"date": "2020-08-06", "close": 54.1, "volume": 35870.0}, {"date": "2020-08-07", "close": 54.5249, "volume": 11177.0}, {"date": "2020-08-10", "close": 54.83, "volume": 31357.0}, {"date": "2020-08-11", "close": 54.66, "volume": 316338.0}, {"date": "2020-08-12", "close": 55.1009, "volume": 28790.0}, {"date": "2020-08-13", "close": 55.01, "volume": 37172.0}, {"date": "2020-08-14", "close": 54.9757, "volume": 10461.0}, {"date": "2020-08-17", "close": 55.06, "volume": 19952.0}, {"date": "2020-08-18", "close": 54.874, "volume": 67614.0}, {"date": "2020-08-19", "close": 54.68, "volume": 36577.0}, {"date": "2020-08-20", "close": 54.4698, "volume": 20665.0}, {"date": "2020-08-21", "close": 54.48, "volume": 65977.0}, {"date": "2020-08-24", "close": 55.0627, "volume": 12758.0}, {"date": "2020-08-25", "close": 55.1113, "volume": 101449.0}, {"date": "2020-08-26", "close": 55.12, "volume": 24684.0}, {"date": "2020-08-27", "close": 55.3723, "volume": 53480.0}, {"date": "2020-08-28", "close": 55.71, "volume": 10610.0}, {"date": "2020-08-31", "close": 55.4629, "volume": 16461.0}, {"date": "2020-09-01", "close": 55.72, "volume": 23543.0}, {"date": "2020-09-02", "close": 56.71, "volume": 16667.0}, {"date": "2020-09-03", "close": 55.17, "volume": 20200.0}, {"date": "2020-09-04", "close": 54.7992, "volume": 14971.0}, {"date": "2020-09-08", "close": 53.9075, "volume": 12781.0}, {"date": "2020-09-09", "close": 54.4575, "volume": 18877.0}, {"date": "2020-09-10", "close": 53.7378, "volume": 21678.0}, {"date": "2020-09-11", "close": 53.89, "volume": 59117.0}, {"date": "2020-09-14", "close": 54.7423, "volume": 111880.0}, {"date": "2020-09-15", "close": 54.8372, "volume": 60365.0}, {"date": "2020-09-16", "close": 55.0, "volume": 104238.0}, {"date": "2020-09-17", "close": 54.66, "volume": 71077.0}, {"date": "2020-09-18", "close": 54.1613, "volume": 54547.0}, {"date": "2020-09-21", "close": 53.2089, "volume": 66586.0}, {"date": "2020-09-22", "close": 53.5647, "volume": 85041.0}, {"date": "2020-09-23", "close": 52.5239, "volume": 99640.0}, {"date": "2020-09-24", "close": 52.5583, "volume": 27572.0}, {"date": "2020-09-25", "close": 53.31, "volume": 69514.0}, {"date": "2020-09-28", "close": 54.21, "volume": 30013.0}, {"date": "2020-09-29", "close": 54.0091, "volume": 9444.0}, {"date": "2020-09-30", "close": 54.24, "volume": 35699.0}, {"date": "2020-10-01", "close": 54.5319, "volume": 15440.0}, {"date": "2020-10-02", "close": 54.5618, "volume": 12711.0}, {"date": "2020-10-05", "close": 55.5469, "volume": 107712.0}, {"date": "2020-10-06", "close": 55.15, "volume": 11676.0}, {"date": "2020-10-07", "close": 56.02, "volume": 18401.0}, {"date": "2020-10-08", "close": 56.5919, "volume": 12438.0}, {"date": "2020-10-09", "close": 56.9185, "volume": 21992.0}, {"date": "2020-10-12", "close": 57.3438, "volume": 11638.0}, {"date": "2020-10-13", "close": 57.1737, "volume": 29713.0}, {"date": "2020-10-14", "close": 56.9782, "volume": 8723.0}, {"date": "2020-10-15", "close": 57.0814, "volume": 9350.0}, {"date": "2020-10-16", "close": 57.2, "volume": 11549.0}, {"date": "2020-10-19", "close": 56.416, "volume": 33005.0}, {"date": "2020-10-20", "close": 56.6478, "volume": 45277.0}, {"date": "2020-10-21", "close": 56.4134, "volume": 14927.0}, {"date": "2020-10-22", "close": 56.8106, "volume": 15441.0}, {"date": "2020-10-23", "close": 57.0899, "volume": 12187.0}, {"date": "2020-10-26", "close": 56.0254, "volume": 14753.0}, {"date": "2020-10-27", "close": 55.5821, "volume": 14129.0}, {"date": "2020-10-28", "close": 53.9651, "volume": 30328.0}, {"date": "2020-10-29", "close": 54.37, "volume": 22252.0}, {"date": "2020-10-30", "close": 53.9436, "volume": 29016.0}, {"date": "2020-11-02", "close": 54.92, "volume": 33695.0}, {"date": "2020-11-03", "close": 56.1248, "volume": 34162.0}, {"date": "2020-11-04", "close": 56.6, "volume": 39820.0}, {"date": "2020-11-05", "close": 57.7241, "volume": 82569.0}, {"date": "2020-11-06", "close": 57.728, "volume": 25015.0}, {"date": "2020-11-09", "close": 58.43, "volume": 55540.0}, {"date": "2020-11-10", "close": 58.7, "volume": 44567.0}, {"date": "2020-11-11", "close": 58.9318, "volume": 24859.0}, {"date": "2020-11-12", "close": 58.2074, "volume": 12871.0}, {"date": "2020-11-13", "close": 59.19, "volume": 128364.0}, {"date": "2020-11-16", "close": 59.8588, "volume": 25168.0}, {"date": "2020-11-17", "close": 59.675, "volume": 85275.0}, {"date": "2020-11-18", "close": 59.1389, "volume": 22601.0}, {"date": "2020-11-19", "close": 59.33, "volume": 19760.0}, {"date": "2020-11-20", "close": 59.1769, "volume": 25388.0}, {"date": "2020-11-23", "close": 59.6189, "volume": 13222.0}, {"date": "2020-11-24", "close": 60.3454, "volume": 8944.0}, {"date": "2020-11-25", "close": 60.1148, "volume": 78647.0}, {"date": "2020-11-27", "close": 60.2935, "volume": 5830.0}, {"date": "2020-11-30", "close": 59.943, "volume": 6313.0}, {"date": "2020-12-01", "close": 60.5483, "volume": 69524.0}, {"date": "2020-12-02", "close": 60.41, "volume": 10708.0}, {"date": "2020-12-03", "close": 60.4432, "volume": 11048.0}, {"date": "2020-12-04", "close": 61.2181, "volume": 13236.0}, {"date": "2020-12-07", "close": 61.0941, "volume": 11678.0}, {"date": "2020-12-08", "close": 61.32, "volume": 6989.0}, {"date": "2020-12-09", "close": 61.1032, "volume": 21642.0}, {"date": "2020-12-10", "close": 61.01, "volume": 17745.0}, {"date": "2020-12-11", "close": 60.8866, "volume": 17197.0}, {"date": "2020-12-14", "close": 60.72, "volume": 6269.0}, {"date": "2020-12-15", "close": 61.4841, "volume": 76577.0}, {"date": "2020-12-16", "close": 61.31, "volume": 18236.0}, {"date": "2020-12-17", "close": 61.8186, "volume": 39208.0}, {"date": "2020-12-18", "close": 61.86, "volume": 46825.0}, {"date": "2020-12-21", "close": 61.55, "volume": 59623.0}, {"date": "2020-12-22", "close": 61.49, "volume": 25539.0}, {"date": "2020-12-23", "close": 61.733, "volume": 18246.0}, {"date": "2020-12-24", "close": 61.85, "volume": 10397.0}, {"date": "2020-12-28", "close": 61.84, "volume": 26365.0}, {"date": "2020-12-29", "close": 61.535, "volume": 72613.0}, {"date": "2020-12-30", "close": 61.88, "volume": 49488.0}, {"date": "2020-12-31", "close": 62.2899, "volume": 37574.0}, {"date": "2021-01-04", "close": 61.37, "volume": 18314.0}, {"date": "2021-01-05", "close": 61.84, "volume": 24898.0}, {"date": "2021-01-06", "close": 63.09, "volume": 31506.0}, {"date": "2021-01-07", "close": 63.89, "volume": 39672.0}, {"date": "2021-01-08", "close": 64.084, "volume": 13757.0}, {"date": "2021-01-11", "close": 64.0009, "volume": 26854.0}, {"date": "2021-01-12", "close": 64.271, "volume": 35537.0}, {"date": "2021-01-13", "close": 63.9755, "volume": 12455.0}, {"date": "2021-01-14", "close": 63.973, "volume": 48220.0}, {"date": "2021-01-15", "close": 63.5925, "volume": 29773.0}, {"date": "2021-01-19", "close": 63.9844, "volume": 16462.0}, {"date": "2021-01-20", "close": 64.4655, "volume": 168137.0}, {"date": "2021-01-21", "close": 64.2427, "volume": 24210.0}, {"date": "2021-01-22", "close": 64.0403, "volume": 40140.0}, {"date": "2021-01-25", "close": 63.9564, "volume": 11247.0}, {"date": "2021-01-26", "close": 63.62, "volume": 39713.0}, {"date": "2021-01-27", "close": 61.98, "volume": 21239.0}, {"date": "2021-01-28", "close": 62.585, "volume": 64167.0}, {"date": "2021-01-29", "close": 61.5652, "volume": 20018.0}, {"date": "2021-02-01", "close": 62.48, "volume": 25870.0}, {"date": "2021-02-02", "close": 63.322, "volume": 14519.0}, {"date": "2021-02-03", "close": 63.17, "volume": 26843.0}, {"date": "2021-02-04", "close": 63.74, "volume": 30200.0}, {"date": "2021-02-05", "close": 64.26, "volume": 43866.0}, {"date": "2021-02-08", "close": 64.8165, "volume": 27148.0}, {"date": "2021-02-09", "close": 64.9212, "volume": 23108.0}, {"date": "2021-02-10", "close": 64.8883, "volume": 12823.0}, {"date": "2021-02-11", "close": 65.0468, "volume": 12310.0}, {"date": "2021-02-12", "close": 65.4813, "volume": 21639.0}, {"date": "2021-02-16", "close": 65.31, "volume": 14438.0}, {"date": "2021-02-17", "close": 65.18, "volume": 10318.0}, {"date": "2021-02-18", "close": 64.835, "volume": 15047.0}, {"date": "2021-02-19", "close": 65.16, "volume": 29831.0}, {"date": "2021-02-22", "close": 64.64, "volume": 23355.0}, {"date": "2021-02-23", "close": 64.67, "volume": 19144.0}, {"date": "2021-02-24", "close": 65.4192, "volume": 34587.0}, {"date": "2021-02-25", "close": 63.97, "volume": 10504.0}, {"date": "2021-02-26", "close": 63.7317, "volume": 11828.0}, {"date": "2021-03-01", "close": 65.07, "volume": 26253.0}, {"date": "2021-03-02", "close": 64.7209, "volume": 8929.0}, {"date": "2021-03-03", "close": 63.951, "volume": 16579.0}, {"date": "2021-03-04", "close": 62.7, "volume": 21015.0}, {"date": "2021-03-05", "close": 64.21, "volume": 9701.0}, {"date": "2021-03-08", "close": 64.35, "volume": 8983.0}, {"date": "2021-03-09", "close": 64.86, "volume": 14529.0}, {"date": "2021-03-10", "close": 65.3464, "volume": 17050.0}, {"date": "2021-03-11", "close": 65.86, "volume": 16970.0}, {"date": "2021-03-12", "close": 66.26, "volume": 15343.0}, {"date": "2021-03-15", "close": 66.93, "volume": 12520.0}, {"date": "2021-03-16", "close": 66.44, "volume": 15943.0}, {"date": "2021-03-17", "close": 66.5913, "volume": 16591.0}, {"date": "2021-03-18", "close": 65.98, "volume": 7632.0}, {"date": "2021-03-19", "close": 66.03, "volume": 14302.0}, {"date": "2021-03-22", "close": 66.24, "volume": 25979.0}, {"date": "2021-03-23", "close": 65.5103, "volume": 15009.0}, {"date": "2021-03-24", "close": 65.38, "volume": 13935.0}, {"date": "2021-03-25", "close": 66.07, "volume": 10650.0}, {"date": "2021-03-26", "close": 67.29, "volume": 13214.0}, {"date": "2021-03-29", "close": 67.11, "volume": 35852.0}, {"date": "2021-03-30", "close": 67.1, "volume": 15014.0}, {"date": "2021-03-31", "close": 67.11, "volume": 11872.0}, {"date": "2021-04-01", "close": 67.71, "volume": 21644.0}, {"date": "2021-04-05", "close": 68.51, "volume": 34135.0}, {"date": "2021-04-06", "close": 68.47, "volume": 38887.0}, {"date": "2021-04-07", "close": 68.23, "volume": 14524.0}, {"date": "2021-04-08", "close": 68.47, "volume": 18348.0}, {"date": "2021-04-09", "close": 68.84, "volume": 9860.0}, {"date": "2021-04-12", "close": 69.04, "volume": 13999.0}, {"date": "2021-04-13", "close": 68.98, "volume": 15440.0}, {"date": "2021-04-14", "close": 68.9999, "volume": 12257.0}, {"date": "2021-04-15", "close": 69.75, "volume": 20921.0}, {"date": "2021-04-16", "close": 70.07, "volume": 100805.0}, {"date": "2021-04-19", "close": 69.78, "volume": 9623.0}, {"date": "2021-04-20", "close": 69.5, "volume": 13904.0}, {"date": "2021-04-21", "close": 70.26, "volume": 11054.0}, {"date": "2021-04-22", "close": 69.9, "volume": 25741.0}, {"date": "2021-04-23", "close": 70.63, "volume": 16050.0}, {"date": "2021-04-26", "close": 70.58, "volume": 23919.0}, {"date": "2021-04-27", "close": 70.7, "volume": 30987.0}, {"date": "2021-04-28", "close": 70.54, "volume": 11925.0}, {"date": "2021-04-29", "close": 71.01, "volume": 32763.0}, {"date": "2021-04-30", "close": 70.4001, "volume": 26043.0}, {"date": "2021-05-03", "close": 70.8, "volume": 16220.0}, {"date": "2021-05-04", "close": 70.5511, "volume": 28811.0}, {"date": "2021-05-05", "close": 70.77, "volume": 15142.0}, {"date": "2021-05-06", "close": 71.0685, "volume": 25232.0}, {"date": "2021-05-07", "close": 71.79, "volume": 8903.0}, {"date": "2021-05-10", "close": 71.5, "volume": 18885.0}, {"date": "2021-05-11", "close": 70.64, "volume": 32127.0}, {"date": "2021-05-12", "close": 69.03, "volume": 16566.0}, {"date": "2021-05-13", "close": 70.16, "volume": 9416.0}, {"date": "2021-05-14", "close": 71.01, "volume": 9094.0}, {"date": "2021-05-17", "close": 70.71, "volume": 8098.0}, {"date": "2021-05-18", "close": 70.15, "volume": 14459.0}, {"date": "2021-05-19", "close": 69.75, "volume": 71256.0}, {"date": "2021-05-20", "close": 70.35, "volume": 6900.0}, {"date": "2021-05-21", "close": 70.53, "volume": 18867.0}, {"date": "2021-05-24", "close": 70.85, "volume": 9256.0}, {"date": "2021-05-25", "close": 70.6, "volume": 10632.0}, {"date": "2021-05-26", "close": 70.69, "volume": 6664.0}, {"date": "2021-05-27", "close": 71.04, "volume": 12941.0}, {"date": "2021-05-28", "close": 71.11, "volume": 13053.0}, {"date": "2021-06-01", "close": 71.05, "volume": 7452.0}, {"date": "2021-06-02", "close": 70.97, "volume": 9001.0}, {"date": "2021-06-03", "close": 70.9599, "volume": 13315.0}, {"date": "2021-06-04", "close": 71.3246, "volume": 5590.0}, {"date": "2021-06-07", "close": 71.07, "volume": 4386.0}, {"date": "2021-06-08", "close": 71.17, "volume": 10476.0}, {"date": "2021-06-09", "close": 70.97, "volume": 8403.0}, {"date": "2021-06-10", "close": 71.02, "volume": 16056.0}, {"date": "2021-06-11", "close": 71.27, "volume": 14086.0}, {"date": "2021-06-14", "close": 71.07, "volume": 15714.0}, {"date": "2021-06-15", "close": 71.09, "volume": 12276.0}, {"date": "2021-06-16", "close": 70.63, "volume": 8344.0}, {"date": "2021-06-17", "close": 70.14, "volume": 27374.0}, {"date": "2021-06-18", "close": 69.14, "volume": 9210.0}, {"date": "2021-06-21", "close": 70.26, "volume": 6430.0}, {"date": "2021-06-22", "close": 70.45, "volume": 6601.0}, {"date": "2021-06-23", "close": 70.43, "volume": 18933.0}, {"date": "2021-06-24", "close": 70.71, "volume": 9861.0}, {"date": "2021-06-25", "close": 71.24, "volume": 9352.0}, {"date": "2021-06-28", "close": 71.22, "volume": 7176.0}, {"date": "2021-06-29", "close": 71.25, "volume": 17828.0}, {"date": "2021-06-30", "close": 71.27, "volume": 6343.0}, {"date": "2021-07-01", "close": 71.66, "volume": 6127.0}, {"date": "2021-07-02", "close": 71.96, "volume": 49052.0}, {"date": "2021-07-06", "close": 71.62, "volume": 7111.0}, {"date": "2021-07-07", "close": 72.03, "volume": 141625.0}, {"date": "2021-07-08", "close": 71.24, "volume": 5924.0}, {"date": "2021-07-09", "close": 72.17, "volume": 5554.0}, {"date": "2021-07-12", "close": 72.208, "volume": 6931.0}, {"date": "2021-07-13", "close": 71.65, "volume": 7314.0}, {"date": "2021-07-14", "close": 71.63, "volume": 16590.0}, {"date": "2021-07-15", "close": 71.66, "volume": 7717.0}, {"date": "2021-07-16", "close": 71.41, "volume": 18193.0}, {"date": "2021-07-19", "close": 70.32, "volume": 37035.0}, {"date": "2021-07-20", "close": 71.56, "volume": 9695.0}, {"date": "2021-07-21", "close": 71.95, "volume": 9156.0}, {"date": "2021-07-22", "close": 71.8899, "volume": 4568.0}, {"date": "2021-07-23", "close": 72.53, "volume": 17527.0}, {"date": "2021-07-26", "close": 72.5393, "volume": 212802.0}, {"date": "2021-07-27", "close": 72.374, "volume": 5071.0}, {"date": "2021-07-28", "close": 72.52, "volume": 33002.0}, {"date": "2021-07-29", "close": 73.1025, "volume": 5234.0}, {"date": "2021-07-30", "close": 72.98, "volume": 5196.0}, {"date": "2021-08-02", "close": 72.9, "volume": 4971.0}, {"date": "2021-08-03", "close": 73.45, "volume": 6609.0}, {"date": "2021-08-04", "close": 72.99, "volume": 7696.0}, {"date": "2021-08-05", "close": 73.31, "volume": 7970.0}, {"date": "2021-08-06", "close": 73.5747, "volume": 12941.0}, {"date": "2021-08-09", "close": 73.43, "volume": 20717.0}, {"date": "2021-08-10", "close": 73.64, "volume": 9608.0}, {"date": "2021-08-11", "close": 74.0498, "volume": 10888.0}, {"date": "2021-08-12", "close": 74.02, "volume": 6122.0}, {"date": "2021-08-13", "close": 74.16, "volume": 15814.0}, {"date": "2021-08-16", "close": 74.42, "volume": 5769.0}, {"date": "2021-08-17", "close": 73.92, "volume": 3445.0}, {"date": "2021-08-18", "close": 73.27, "volume": 9045.0}, {"date": "2021-08-19", "close": 73.18, "volume": 6855.0}, {"date": "2021-08-20", "close": 73.74, "volume": 11795.0}, {"date": "2021-08-23", "close": 74.04, "volume": 5807.0}, {"date": "2021-08-24", "close": 74.2753, "volume": 4886.0}, {"date": "2021-08-25", "close": 74.59, "volume": 7170.0}, {"date": "2021-08-26", "close": 74.07, "volume": 22045.0}, {"date": "2021-08-27", "close": 74.65, "volume": 16185.0}, {"date": "2021-08-30", "close": 74.69, "volume": 5184.0}, {"date": "2021-08-31", "close": 74.58, "volume": 5076.0}, {"date": "2021-09-01", "close": 74.69, "volume": 60125.0}, {"date": "2021-09-02", "close": 75.05, "volume": 10615.0}, {"date": "2021-09-03", "close": 75.04, "volume": 11156.0}, {"date": "2021-09-07", "close": 74.14, "volume": 9026.0}, {"date": "2021-09-08", "close": 74.26, "volume": 13086.0}, {"date": "2021-09-09", "close": 73.91, "volume": 7276.0}, {"date": "2021-09-10", "close": 73.48, "volume": 29476.0}, {"date": "2021-09-13", "close": 73.43, "volume": 6431.0}, {"date": "2021-09-14", "close": 73.05, "volume": 10064.0}, {"date": "2021-09-15", "close": 73.694, "volume": 8857.0}, {"date": "2021-09-16", "close": 73.445, "volume": 6675.0}, {"date": "2021-09-17", "close": 72.9067, "volume": 7159.0}, {"date": "2021-09-20", "close": 71.83, "volume": 22406.0}, {"date": "2021-09-21", "close": 71.7, "volume": 13248.0}, {"date": "2021-09-22", "close": 72.33, "volume": 13964.0}, {"date": "2021-09-23", "close": 73.18, "volume": 9790.0}, {"date": "2021-09-24", "close": 73.225, "volume": 5198.0}, {"date": "2021-09-27", "close": 73.09, "volume": 8615.0}, {"date": "2021-09-28", "close": 71.87, "volume": 18854.0}, {"date": "2021-09-29", "close": 72.11, "volume": 9095.0}, {"date": "2021-09-30", "close": 71.12, "volume": 8965.0}, {"date": "2021-10-01", "close": 71.7799, "volume": 18107.0}, {"date": "2021-10-04", "close": 71.27, "volume": 8552.0}, {"date": "2021-10-05", "close": 71.78, "volume": 6278.0}, {"date": "2021-10-06", "close": 71.94, "volume": 12850.0}, {"date": "2021-10-07", "close": 72.8139, "volume": 7192.0}, {"date": "2021-10-08", "close": 72.391, "volume": 10428.0}, {"date": "2021-10-11", "close": 71.88, "volume": 4886.0}, {"date": "2021-10-12", "close": 71.85, "volume": 7329.0}, {"date": "2021-10-13", "close": 72.0556, "volume": 14507.0}, {"date": "2021-10-14", "close": 73.36, "volume": 8534.0}, {"date": "2021-10-15", "close": 73.694, "volume": 9814.0}, {"date": "2021-10-18", "close": 73.6799, "volume": 7640.0}, {"date": "2021-10-19", "close": 74.21, "volume": 4733.0}, {"date": "2021-10-20", "close": 74.74, "volume": 9835.0}, {"date": "2021-10-21", "close": 75.0498, "volume": 11563.0}, {"date": "2021-10-22", "close": 75.4409, "volume": 3650.0}, {"date": "2021-10-25", "close": 75.37, "volume": 13054.0}, {"date": "2021-10-26", "close": 75.319, "volume": 9264.0}, {"date": "2021-10-27", "close": 74.255, "volume": 10487.0}, {"date": "2021-10-28", "close": 74.985, "volume": 5866.0}, {"date": "2021-10-29", "close": 75.09, "volume": 4437.0}, {"date": "2021-11-01", "close": 75.35, "volume": 11985.0}, {"date": "2021-11-02", "close": 75.63, "volume": 151424.0}, {"date": "2021-11-03", "close": 75.89, "volume": 13246.0}, {"date": "2021-11-04", "close": 75.78, "volume": 6707.0}, {"date": "2021-11-05", "close": 76.17, "volume": 11219.0}, {"date": "2021-11-08", "close": 76.27, "volume": 14028.0}, {"date": "2021-11-09", "close": 76.25, "volume": 13424.0}, {"date": "2021-11-10", "close": 76.0, "volume": 7934.0}, {"date": "2021-11-11", "close": 76.1, "volume": 9149.0}, {"date": "2021-11-12", "close": 76.58, "volume": 67238.0}, {"date": "2021-11-15", "close": 76.6, "volume": 13116.0}, {"date": "2021-11-16", "close": 76.88, "volume": 13960.0}, {"date": "2021-11-17", "close": 76.5445, "volume": 5297.0}, {"date": "2021-11-18", "close": 76.2606, "volume": 8904.0}, {"date": "2021-11-19", "close": 76.05, "volume": 7650.0}, {"date": "2021-11-22", "close": 76.06, "volume": 19887.0}, {"date": "2021-11-23", "close": 76.21, "volume": 11018.0}, {"date": "2021-11-24", "close": 76.24, "volume": 10256.0}, {"date": "2021-11-26", "close": 74.67, "volume": 5287.0}, {"date": "2021-11-29", "close": 75.3, "volume": 12388.0}, {"date": "2021-11-30", "close": 73.3, "volume": 13946.0}, {"date": "2021-12-01", "close": 72.62, "volume": 9466.0}, {"date": "2021-12-02", "close": 74.0332, "volume": 12774.0}, {"date": "2021-12-03", "close": 73.7, "volume": 49761.0}, {"date": "2021-12-06", "close": 74.8264, "volume": 7160.0}, {"date": "2021-12-07", "close": 75.89, "volume": 83238.0}, {"date": "2021-12-08", "close": 76.0856, "volume": 4704.0}, {"date": "2021-12-09", "close": 75.66, "volume": 7189.0}, {"date": "2021-12-10", "close": 76.04, "volume": 6075.0}, {"date": "2021-12-13", "close": 75.71, "volume": 4654.0}, {"date": "2021-12-14", "close": 75.2219, "volume": 7234.0}, {"date": "2021-12-15", "close": 76.0917, "volume": 13043.0}, {"date": "2021-12-16", "close": 75.97, "volume": 5109.0}, {"date": "2021-12-17", "close": 75.5, "volume": 7514.0}, {"date": "2021-12-20", "close": 74.135, "volume": 18756.0}, {"date": "2021-12-21", "close": 75.3, "volume": 93134.0}, {"date": "2021-12-22", "close": 75.88, "volume": 12420.0}, {"date": "2021-12-23", "close": 76.45, "volume": 10596.0}, {"date": "2021-12-27", "close": 77.11, "volume": 72915.0}, {"date": "2021-12-28", "close": 77.45, "volume": 72752.0}, {"date": "2021-12-29", "close": 77.8127, "volume": 61526.0}, {"date": "2021-12-30", "close": 77.56, "volume": 59538.0}, {"date": "2021-12-31", "close": 77.6667, "volume": 15019.0}, {"date": "2022-01-03", "close": 77.2919, "volume": 9846.0}, {"date": "2022-01-04", "close": 77.79, "volume": 8090.0}, {"date": "2022-01-05", "close": 76.61, "volume": 9640.0}, {"date": "2022-01-06", "close": 76.77, "volume": 8110.0}, {"date": "2022-01-07", "close": 76.31, "volume": 4957.0}, {"date": "2022-01-10", "close": 75.98, "volume": 15642.0}, {"date": "2022-01-11", "close": 76.45, "volume": 16917.0}, {"date": "2022-01-12", "close": 76.65, "volume": 33637.0}, {"date": "2022-01-13", "close": 76.0368, "volume": 9014.0}, {"date": "2022-01-14", "close": 75.86, "volume": 18059.0}, {"date": "2022-01-18", "close": 74.69, "volume": 33955.0}, {"date": "2022-01-19", "close": 74.06, "volume": 20810.0}, {"date": "2022-01-20", "close": 73.27, "volume": 14875.0}, {"date": "2022-01-21", "close": 72.4027, "volume": 15436.0}, {"date": "2022-01-24", "close": 72.78, "volume": 131344.0}, {"date": "2022-01-25", "close": 71.83, "volume": 22116.0}, {"date": "2022-01-26", "close": 71.31, "volume": 31106.0}, {"date": "2022-01-27", "close": 71.2999, "volume": 17445.0}, {"date": "2022-01-28", "close": 72.17, "volume": 27579.0}, {"date": "2022-01-31", "close": 73.4, "volume": 18345.0}, {"date": "2022-02-01", "close": 73.86, "volume": 10100.0}, {"date": "2022-02-02", "close": 74.36, "volume": 91345.0}, {"date": "2022-02-03", "close": 73.33, "volume": 13818.0}, {"date": "2022-02-04", "close": 73.26, "volume": 39518.0}, {"date": "2022-02-07", "close": 73.19, "volume": 14288.0}, {"date": "2022-02-08", "close": 73.87, "volume": 12343.0}, {"date": "2022-02-09", "close": 74.88, "volume": 12154.0}, {"date": "2022-02-10", "close": 73.68, "volume": 13033.0}, {"date": "2022-02-11", "close": 72.65, "volume": 15366.0}, {"date": "2022-02-14", "close": 72.17, "volume": 21181.0}, {"date": "2022-02-15", "close": 73.11, "volume": 12320.0}, {"date": "2022-02-16", "close": 73.285, "volume": 11013.0}, {"date": "2022-02-17", "close": 71.96, "volume": 16486.0}, {"date": "2022-02-18", "close": 71.68, "volume": 8638.0}, {"date": "2022-02-22", "close": 71.02, "volume": 17024.0}, {"date": "2022-02-23", "close": 69.84, "volume": 18510.0}, {"date": "2022-02-24", "close": 70.52, "volume": 179691.0}, {"date": "2022-02-25", "close": 72.42, "volume": 36879.0}, {"date": "2022-02-28", "close": 71.98, "volume": 28916.0}, {"date": "2022-03-01", "close": 71.025, "volume": 27507.0}, {"date": "2022-03-02", "close": 72.49, "volume": 5078.0}, {"date": "2022-03-03", "close": 72.3269, "volume": 5651.0}, {"date": "2022-03-04", "close": 71.98, "volume": 23660.0}, {"date": "2022-03-07", "close": 70.05, "volume": 19471.0}, {"date": "2022-03-08", "close": 69.3481, "volume": 20884.0}, {"date": "2022-03-09", "close": 70.8, "volume": 32835.0}, {"date": "2022-03-10", "close": 70.61, "volume": 6280.0}, {"date": "2022-03-11", "close": 69.73, "volume": 12982.0}, {"date": "2022-03-14", "close": 69.68, "volume": 84836.0}, {"date": "2022-03-15", "close": 70.83, "volume": 16132.0}, {"date": "2022-03-16", "close": 72.02, "volume": 32544.0}, {"date": "2022-03-17", "close": 72.92, "volume": 20459.0}, {"date": "2022-03-18", "close": 73.51, "volume": 8436.0}, {"date": "2022-03-21", "close": 73.365, "volume": 15631.0}, {"date": "2022-03-22", "close": 73.89, "volume": 13355.0}, {"date": "2022-03-23", "close": 72.93, "volume": 26453.0}, {"date": "2022-03-24", "close": 73.695, "volume": 16888.0}, {"date": "2022-03-25", "close": 74.21, "volume": 8432.0}, {"date": "2022-03-28", "close": 74.3802, "volume": 17468.0}, {"date": "2022-03-29", "close": 75.38, "volume": 15673.0}, {"date": "2022-03-30", "close": 74.93, "volume": 24795.0}, {"date": "2022-03-31", "close": 74.04, "volume": 10540.0}, {"date": "2022-04-01", "close": 74.27, "volume": 8113.0}, {"date": "2022-04-04", "close": 74.27, "volume": 19701.0}, {"date": "2022-04-05", "close": 73.61, "volume": 18249.0}, {"date": "2022-04-06", "close": 73.41, "volume": 6698.0}, {"date": "2022-04-07", "close": 73.72, "volume": 16254.0}, {"date": "2022-04-08", "close": 73.88, "volume": 3163.0}, {"date": "2022-04-11", "close": 73.0621, "volume": 5666.0}, {"date": "2022-04-12", "close": 72.81, "volume": 19025.0}, {"date": "2022-04-13", "close": 73.55, "volume": 9785.0}, {"date": "2022-04-14", "close": 73.05, "volume": 4513.0}, {"date": "2022-04-18", "close": 72.8, "volume": 6951.0}, {"date": "2022-04-19", "close": 73.9796, "volume": 5652.0}, {"date": "2022-04-20", "close": 74.6, "volume": 66295.0}, {"date": "2022-04-21", "close": 73.48, "volume": 6092.0}, {"date": "2022-04-22", "close": 71.56, "volume": 12398.0}, {"date": "2022-04-25", "close": 71.65, "volume": 9366.0}, {"date": "2022-04-26", "close": 70.07, "volume": 17003.0}, {"date": "2022-04-27", "close": 70.2466, "volume": 17957.0}, {"date": "2022-04-28", "close": 71.37, "volume": 11607.0}, {"date": "2022-04-29", "close": 69.26, "volume": 13142.0}, {"date": "2022-05-02", "close": 69.36, "volume": 14588.0}, {"date": "2022-05-03", "close": 69.8573, "volume": 25642.0}, {"date": "2022-05-04", "close": 71.81, "volume": 13439.0}, {"date": "2022-05-05", "close": 69.67, "volume": 26221.0}, {"date": "2022-05-06", "close": 69.21, "volume": 27995.0}, {"date": "2022-05-09", "close": 67.37, "volume": 30492.0}, {"date": "2022-05-10", "close": 67.19, "volume": 26647.0}, {"date": "2022-05-11", "close": 66.4471, "volume": 17750.0}, {"date": "2022-05-12", "close": 66.75, "volume": 22679.0}, {"date": "2022-05-13", "close": 68.09, "volume": 13584.0}, {"date": "2022-05-16", "close": 67.95, "volume": 11456.0}, {"date": "2022-05-17", "close": 69.1513, "volume": 51111.0}, {"date": "2022-05-18", "close": 66.58, "volume": 12117.0}, {"date": "2022-05-19", "close": 66.47, "volume": 14907.0}, {"date": "2022-05-20", "close": 66.5, "volume": 19118.0}, {"date": "2022-05-23", "close": 67.48, "volume": 12408.0}, {"date": "2022-05-24", "close": 67.27, "volume": 17713.0}, {"date": "2022-05-25", "close": 67.87, "volume": 7798.0}, {"date": "2022-05-26", "close": 69.25, "volume": 10445.0}, {"date": "2022-05-27", "close": 70.68, "volume": 9724.0}, {"date": "2022-05-31", "close": 70.1, "volume": 24795.0}, {"date": "2022-06-01", "close": 69.39, "volume": 4985.0}, {"date": "2022-06-02", "close": 70.5255, "volume": 6103.0}, {"date": "2022-06-03", "close": 69.79, "volume": 4205.0}, {"date": "2022-06-06", "close": 70.04, "volume": 9848.0}, {"date": "2022-06-07", "close": 70.7, "volume": 18060.0}, {"date": "2022-06-08", "close": 69.65, "volume": 4716.0}, {"date": "2022-06-09", "close": 68.27, "volume": 14487.0}, {"date": "2022-06-10", "close": 66.5316, "volume": 20558.0}, {"date": "2022-06-13", "close": 63.99, "volume": 28321.0}, {"date": "2022-06-14", "close": 63.82, "volume": 25927.0}, {"date": "2022-06-15", "close": 64.2, "volume": 11213.0}, {"date": "2022-06-16", "close": 62.06, "volume": 30438.0}, {"date": "2022-06-17", "close": 62.17, "volume": 19444.0}, {"date": "2022-06-21", "close": 63.35, "volume": 18852.0}, {"date": "2022-06-22", "close": 63.29, "volume": 2972.0}, {"date": "2022-06-23", "close": 63.82, "volume": 17373.0}, {"date": "2022-06-24", "close": 65.68, "volume": 18864.0}, {"date": "2022-06-27", "close": 65.76, "volume": 58113.0}, {"date": "2022-06-28", "close": 64.84, "volume": 10008.0}, {"date": "2022-06-29", "close": 64.63, "volume": 12353.0}, {"date": "2022-06-30", "close": 64.21, "volume": 52275.0}, {"date": "2022-07-01", "close": 65.02, "volume": 41017.0}, {"date": "2022-07-05", "close": 64.7, "volume": 13452.0}, {"date": "2022-07-06", "close": 64.84, "volume": 32363.0}, {"date": "2022-07-07", "close": 65.6605, "volume": 6856.0}, {"date": "2022-07-08", "close": 65.45, "volume": 85856.0}, {"date": "2022-07-11", "close": 64.89, "volume": 8004.0}, {"date": "2022-07-12", "close": 64.44, "volume": 143654.0}, {"date": "2022-07-13", "close": 64.21, "volume": 11172.0}, {"date": "2022-07-14", "close": 63.67, "volume": 7291.0}, {"date": "2022-07-15", "close": 64.76, "volume": 36827.0}, {"date": "2022-07-18", "close": 64.35, "volume": 10268.0}, {"date": "2022-07-19", "close": 66.1, "volume": 5955.0}, {"date": "2022-07-20", "close": 66.38, "volume": 20469.0}, {"date": "2022-07-21", "close": 66.82, "volume": 14701.0}, {"date": "2022-07-22", "close": 66.51, "volume": 22881.0}, {"date": "2022-07-25", "close": 66.84, "volume": 6239.0}, {"date": "2022-07-26", "close": 66.5, "volume": 9993.0}, {"date": "2022-07-27", "close": 67.56, "volume": 7954.0}, {"date": "2022-07-28", "close": 68.5388, "volume": 25135.0}, {"date": "2022-07-29", "close": 69.16, "volume": 6589.0}, {"date": "2022-08-01", "close": 69.09, "volume": 11248.0}, {"date": "2022-08-02", "close": 68.6283, "volume": 14109.0}, {"date": "2022-08-03", "close": 69.23, "volume": 33911.0}, {"date": "2022-08-04", "close": 69.0863, "volume": 75787.0}, {"date": "2022-08-05", "close": 69.14, "volume": 7474.0}, {"date": "2022-08-08", "close": 69.35, "volume": 19032.0}, {"date": "2022-08-09", "close": 69.01, "volume": 5972.0}, {"date": "2022-08-10", "close": 70.39, "volume": 30221.0}, {"date": "2022-08-11", "close": 70.6, "volume": 10022.0}, {"date": "2022-08-12", "close": 71.74, "volume": 17072.0}, {"date": "2022-08-15", "close": 71.93, "volume": 21710.0}, {"date": "2022-08-16", "close": 72.155, "volume": 8854.0}, {"date": "2022-08-17", "close": 71.65, "volume": 9335.0}, {"date": "2022-08-18", "close": 71.93, "volume": 30727.0}, {"date": "2022-08-19", "close": 71.1, "volume": 21372.0}, {"date": "2022-08-22", "close": 69.6746, "volume": 15938.0}, {"date": "2022-08-23", "close": 69.6, "volume": 4990.0}, {"date": "2022-08-24", "close": 69.9, "volume": 32322.0}, {"date": "2022-08-25", "close": 70.68, "volume": 27588.0}, {"date": "2022-08-26", "close": 68.65, "volume": 33913.0}, {"date": "2022-08-29", "close": 68.36, "volume": 9770.0}, {"date": "2022-08-30", "close": 67.48, "volume": 18594.0}, {"date": "2022-08-31", "close": 67.07, "volume": 20476.0}, {"date": "2022-09-01", "close": 67.14, "volume": 10464.0}, {"date": "2022-09-02", "close": 66.5441, "volume": 5464.0}, {"date": "2022-09-06", "close": 66.42, "volume": 17996.0}, {"date": "2022-09-07", "close": 67.8243, "volume": 15029.0}, {"date": "2022-09-08", "close": 68.42, "volume": 15556.0}, {"date": "2022-09-09", "close": 69.08, "volume": 11982.0}, {"date": "2022-09-12", "close": 69.63, "volume": 10431.0}, {"date": "2022-09-13", "close": 67.0928, "volume": 13723.0}, {"date": "2022-09-14", "close": 66.9624, "volume": 11891.0}, {"date": "2022-09-15", "close": 66.4, "volume": 10375.0}, {"date": "2022-09-16", "close": 65.77, "volume": 9932.0}, {"date": "2022-09-19", "close": 66.2871, "volume": 10798.0}, {"date": "2022-09-20", "close": 65.43, "volume": 12404.0}, {"date": "2022-09-21", "close": 64.45, "volume": 8191.0}, {"date": "2022-09-22", "close": 63.6571, "volume": 11798.0}, {"date": "2022-09-23", "close": 62.4734, "volume": 14061.0}, {"date": "2022-09-26", "close": 61.7295, "volume": 15993.0}, {"date": "2022-09-27", "close": 61.41, "volume": 20540.0}, {"date": "2022-09-28", "close": 62.83, "volume": 14200.0}, {"date": "2022-09-29", "close": 61.7578, "volume": 11367.0}, {"date": "2022-09-30", "close": 60.9678, "volume": 54067.0}, {"date": "2022-10-03", "close": 62.77, "volume": 11347.0}, {"date": "2022-10-04", "close": 64.79, "volume": 9750.0}, {"date": "2022-10-05", "close": 64.67, "volume": 90003.0}, {"date": "2022-10-06", "close": 63.8474, "volume": 10210.0}, {"date": "2022-10-07", "close": 62.35, "volume": 8042.0}, {"date": "2022-10-10", "close": 62.28, "volume": 5372.0}, {"date": "2022-10-11", "close": 61.8421, "volume": 11109.0}, {"date": "2022-10-12", "close": 61.4443, "volume": 86150.0}, {"date": "2022-10-13", "close": 62.9643, "volume": 19667.0}, {"date": "2022-10-14", "close": 61.62, "volume": 24719.0}, {"date": "2022-10-17", "close": 62.79, "volume": 42966.0}, {"date": "2022-10-18", "close": 63.61, "volume": 10368.0}, {"date": "2022-10-19", "close": 63.0138, "volume": 19288.0}, {"date": "2022-10-20", "close": 62.2692, "volume": 5166.0}, {"date": "2022-10-21", "close": 63.6228, "volume": 13503.0}, {"date": "2022-10-24", "close": 64.36, "volume": 17726.0}, {"date": "2022-10-25", "close": 65.4602, "volume": 11073.0}, {"date": "2022-10-26", "close": 65.6712, "volume": 11544.0}, {"date": "2022-10-27", "close": 65.7827, "volume": 16287.0}, {"date": "2022-10-28", "close": 67.1858, "volume": 7669.0}, {"date": "2022-10-31", "close": 66.9601, "volume": 14790.0}, {"date": "2022-11-01", "close": 67.19, "volume": 74023.0}, {"date": "2022-11-02", "close": 65.7372, "volume": 5836.0}, {"date": "2022-11-03", "close": 65.3657, "volume": 10506.0}, {"date": "2022-11-04", "close": 66.29, "volume": 15764.0}, {"date": "2022-11-07", "close": 66.73, "volume": 13887.0}, {"date": "2022-11-08", "close": 67.09, "volume": 12970.0}, {"date": "2022-11-09", "close": 65.85, "volume": 27646.0}, {"date": "2022-11-10", "close": 69.09, "volume": 27894.0}, {"date": "2022-11-11", "close": 69.2932, "volume": 14676.0}, {"date": "2022-11-14", "close": 68.7, "volume": 14838.0}, {"date": "2022-11-15", "close": 69.27, "volume": 119907.0}, {"date": "2022-11-16", "close": 68.73, "volume": 10430.0}, {"date": "2022-11-17", "close": 68.3, "volume": 7722.0}, {"date": "2022-11-18", "close": 69.01, "volume": 9174.0}, {"date": "2022-11-21", "close": 69.04, "volume": 10950.0}, {"date": "2022-11-22", "close": 69.76, "volume": 11450.0}, {"date": "2022-11-23", "close": 70.11, "volume": 5679.0}, {"date": "2022-11-25", "close": 70.3049, "volume": 3503.0}, {"date": "2022-11-28", "close": 69.38, "volume": 77298.0}, {"date": "2022-11-29", "close": 69.47, "volume": 14524.0}, {"date": "2022-11-30", "close": 71.12, "volume": 18089.0}, {"date": "2022-12-01", "close": 71.2149, "volume": 18707.0}, {"date": "2022-12-02", "close": 70.94, "volume": 10701.0}, {"date": "2022-12-05", "close": 70.03, "volume": 16726.0}, {"date": "2022-12-06", "close": 69.1, "volume": 17688.0}, {"date": "2022-12-07", "close": 69.05, "volume": 16567.0}, {"date": "2022-12-08", "close": 69.7, "volume": 13654.0}, {"date": "2022-12-09", "close": 68.99, "volume": 15892.0}, {"date": "2022-12-12", "close": 70.1, "volume": 48395.0}, {"date": "2022-12-13", "close": 70.2, "volume": 6520.0}, {"date": "2022-12-14", "close": 69.66, "volume": 5916.0}, {"date": "2022-12-15", "close": 68.4024, "volume": 8528.0}, {"date": "2022-12-16", "close": 67.35, "volume": 18137.0}, {"date": "2022-12-19", "close": 67.03, "volume": 47422.0}, {"date": "2022-12-20", "close": 67.15, "volume": 20523.0}, {"date": "2022-12-21", "close": 68.0591, "volume": 31551.0}, {"date": "2022-12-22", "close": 67.46, "volume": 20405.0}, {"date": "2022-12-23", "close": 68.05, "volume": 10543.0}, {"date": "2022-12-27", "close": 68.01, "volume": 6363.0}, {"date": "2022-12-28", "close": 67.31, "volume": 7316.0}, {"date": "2022-12-29", "close": 68.15, "volume": 25068.0}, {"date": "2022-12-30", "close": 67.74, "volume": 25219.0}, {"date": "2023-01-03", "close": 67.6654, "volume": 25267.0}, {"date": "2023-01-04", "close": 68.391, "volume": 11842.0}, {"date": "2023-01-05", "close": 67.7569, "volume": 8473.0}, {"date": "2023-01-06", "close": 69.2843, "volume": 6852.0}, {"date": "2023-01-09", "close": 69.27, "volume": 26743.0}, {"date": "2023-01-10", "close": 69.6956, "volume": 35892.0}, {"date": "2023-01-11", "close": 70.2941, "volume": 145439.0}, {"date": "2023-01-12", "close": 70.26, "volume": 26070.0}, {"date": "2023-01-13", "close": 70.6194, "volume": 47945.0}, {"date": "2023-01-17", "close": 70.35, "volume": 48113.0}, {"date": "2023-01-18", "close": 69.2622, "volume": 23048.0}, {"date": "2023-01-19", "close": 68.71, "volume": 49441.0}, {"date": "2023-01-20", "close": 69.63, "volume": 5913.0}, {"date": "2023-01-23", "close": 70.28, "volume": 32140.0}, {"date": "2023-01-24", "close": 70.12, "volume": 7093.0}, {"date": "2023-01-25", "close": 70.39, "volume": 10242.0}, {"date": "2023-01-26", "close": 70.86, "volume": 11752.0}, {"date": "2023-01-27", "close": 70.98, "volume": 14993.0}, {"date": "2023-01-30", "close": 70.2726, "volume": 7555.0}, {"date": "2023-01-31", "close": 71.34, "volume": 12559.0}, {"date": "2023-02-01", "close": 71.99, "volume": 55693.0}, {"date": "2023-02-02", "close": 72.14, "volume": 43920.0}, {"date": "2023-02-03", "close": 71.63, "volume": 20395.0}, {"date": "2023-02-06", "close": 71.2001, "volume": 27234.0}, {"date": "2023-02-07", "close": 71.7523, "volume": 31394.0}, {"date": "2023-02-08", "close": 71.1863, "volume": 14295.0}, {"date": "2023-02-09", "close": 70.54, "volume": 14384.0}, {"date": "2023-02-10", "close": 70.8138, "volume": 8744.0}, {"date": "2023-02-13", "close": 71.4656, "volume": 95136.0}, {"date": "2023-02-14", "close": 71.32, "volume": 18307.0}, {"date": "2023-02-15", "close": 71.67, "volume": 11493.0}, {"date": "2023-02-16", "close": 71.13, "volume": 8568.0}, {"date": "2023-02-17", "close": 70.99, "volume": 19314.0}, {"date": "2023-02-21", "close": 69.76, "volume": 16256.0}, {"date": "2023-02-22", "close": 69.4704, "volume": 51048.0}, {"date": "2023-02-23", "close": 69.7161, "volume": 30551.0}, {"date": "2023-02-24", "close": 69.2213, "volume": 9390.0}, {"date": "2023-02-27", "close": 69.2323, "volume": 6365.0}, {"date": "2023-02-28", "close": 69.0602, "volume": 41142.0}, {"date": "2023-03-01", "close": 68.8347, "volume": 20967.0}, {"date": "2023-03-02", "close": 69.323, "volume": 5757.0}, {"date": "2023-03-03", "close": 70.155, "volume": 14161.0}, {"date": "2023-03-06", "close": 69.95, "volume": 12196.0}, {"date": "2023-03-07", "close": 68.8941, "volume": 45928.0}, {"date": "2023-03-08", "close": 68.8678, "volume": 8001.0}, {"date": "2023-03-09", "close": 67.5697, "volume": 16220.0}, {"date": "2023-03-10", "close": 66.05, "volume": 166984.0}, {"date": "2023-03-13", "close": 65.64, "volume": 13250.0}, {"date": "2023-03-14", "close": 66.31, "volume": 11700.0}, {"date": "2023-03-15", "close": 65.4005, "volume": 9242.0}, {"date": "2023-03-16", "close": 66.38, "volume": 11073.0}, {"date": "2023-03-17", "close": 65.29, "volume": 5549.0}, {"date": "2023-03-20", "close": 66.2474, "volume": 10828.0}, {"date": "2023-03-21", "close": 67.0182, "volume": 6998.0}, {"date": "2023-03-22", "close": 65.8431, "volume": 8752.0}, {"date": "2023-03-23", "close": 65.5632, "volume": 35630.0}, {"date": "2023-03-24", "close": 65.9373, "volume": 9965.0}, {"date": "2023-03-27", "close": 66.5157, "volume": 7326.0}, {"date": "2023-03-28", "close": 66.63, "volume": 12001.0}, {"date": "2023-03-29", "close": 67.4856, "volume": 9204.0}, {"date": "2023-03-30", "close": 67.8192, "volume": 39285.0}, {"date": "2023-03-31", "close": 68.7456, "volume": 63645.0}, {"date": "2023-04-03", "close": 68.8811, "volume": 6314.0}, {"date": "2023-04-04", "close": 68.0791, "volume": 22089.0}, {"date": "2023-04-05", "close": 68.09, "volume": 17637.0}, {"date": "2023-04-06", "close": 68.0138, "volume": 17769.0}, {"date": "2023-04-10", "close": 68.3827, "volume": 17171.0}, {"date": "2023-04-11", "close": 68.7532, "volume": 15329.0}, {"date": "2023-04-12", "close": 68.6, "volume": 10623.0}, {"date": "2023-04-13", "close": 69.0, "volume": 24932.0}, {"date": "2023-04-14", "close": 68.7788, "volume": 50121.0}, {"date": "2023-04-17", "close": 69.1098, "volume": 11363.0}, {"date": "2023-04-18", "close": 69.2442, "volume": 40169.0}, {"date": "2023-04-19", "close": 69.1393, "volume": 12575.0}, {"date": "2023-04-20", "close": 68.97, "volume": 74652.0}, {"date": "2023-04-21", "close": 68.96, "volume": 3579.0}, {"date": "2023-04-24", "close": 69.0124, "volume": 26567.0}, {"date": "2023-04-25", "close": 68.0348, "volume": 25569.0}, {"date": "2023-04-26", "close": 67.3638, "volume": 52950.0}, {"date": "2023-04-27", "close": 68.3525, "volume": 21094.0}, {"date": "2023-04-28", "close": 68.966, "volume": 15895.0}, {"date": "2023-05-01", "close": 69.1425, "volume": 4681.0}, {"date": "2023-05-02", "close": 68.22, "volume": 25973.0}, {"date": "2023-05-03", "close": 67.78, "volume": 52176.0}, {"date": "2023-05-04", "close": 67.14, "volume": 19069.0}, {"date": "2023-05-05", "close": 68.1704, "volume": 27604.0}, {"date": "2023-05-08", "close": 68.1147, "volume": 37050.0}, {"date": "2023-05-09", "close": 67.99, "volume": 14824.0}, {"date": "2023-05-10", "close": 67.8994, "volume": 16166.0}, {"date": "2023-05-11", "close": 67.6334, "volume": 171430.0}, {"date": "2023-05-12", "close": 67.6364, "volume": 21844.0}, {"date": "2023-05-15", "close": 67.98, "volume": 7174.0}, {"date": "2023-05-16", "close": 67.11, "volume": 64991.0}, {"date": "2023-05-17", "close": 67.7756, "volume": 117419.0}, {"date": "2023-05-18", "close": 68.28, "volume": 7440.0}, {"date": "2023-05-19", "close": 68.15, "volume": 7098.0}, {"date": "2023-05-22", "close": 68.145, "volume": 18077.0}, {"date": "2023-05-23", "close": 67.455, "volume": 10650.0}, {"date": "2023-05-24", "close": 66.7573, "volume": 25809.0}, {"date": "2023-05-25", "close": 66.751, "volume": 13074.0}, {"date": "2023-05-26", "close": 67.2, "volume": 7567.0}, {"date": "2023-05-30", "close": 67.03, "volume": 11306.0}, {"date": "2023-05-31", "close": 66.49, "volume": 23683.0}, {"date": "2023-06-01", "close": 66.96, "volume": 4856.0}, {"date": "2023-06-02", "close": 68.43, "volume": 7351.0}, {"date": "2023-06-05", "close": 68.12, "volume": 10780.0}, {"date": "2023-06-06", "close": 68.5371, "volume": 7516.0}, {"date": "2023-06-07", "close": 68.91, "volume": 39947.0}, {"date": "2023-06-08", "close": 69.0292, "volume": 5681.0}, {"date": "2023-06-09", "close": 68.7668, "volume": 24015.0}, {"date": "2023-06-12", "close": 69.16, "volume": 6483.0}, {"date": "2023-06-13", "close": 69.76, "volume": 21128.0}, {"date": "2023-06-14", "close": 69.6259, "volume": 6319.0}, {"date": "2023-06-15", "close": 70.58, "volume": 14750.0}, {"date": "2023-06-16", "close": 70.465, "volume": 10643.0}, {"date": "2023-06-20", "close": 69.9421, "volume": 10145.0}, {"date": "2023-06-21", "close": 69.8591, "volume": 8768.0}, {"date": "2023-06-22", "close": 69.67, "volume": 11930.0}, {"date": "2023-06-23", "close": 69.33, "volume": 5191.0}, {"date": "2023-06-26", "close": 69.54, "volume": 16267.0}, {"date": "2023-06-27", "close": 70.21, "volume": 11218.0}, {"date": "2023-06-28", "close": 69.95, "volume": 8136.0}, {"date": "2023-06-29", "close": 70.5299, "volume": 7078.0}, {"date": "2023-06-30", "close": 71.08, "volume": 9902.0}, {"date": "2023-07-03", "close": 71.3372, "volume": 16568.0}, {"date": "2023-07-05", "close": 70.92, "volume": 7045.0}, {"date": "2023-07-06", "close": 70.38, "volume": 11873.0}, {"date": "2023-07-07", "close": 70.46, "volume": 9183.0}, {"date": "2023-07-10", "close": 70.94, "volume": 2966.0}, {"date": "2023-07-11", "close": 71.61, "volume": 10739.0}, {"date": "2023-07-12", "close": 71.895, "volume": 12586.0}, {"date": "2023-07-13", "close": 72.3, "volume": 66553.0}, {"date": "2023-07-14", "close": 71.95, "volume": 4469.0}, {"date": "2023-07-17", "close": 72.18, "volume": 32087.0}, {"date": "2023-07-18", "close": 72.6201, "volume": 12804.0}, {"date": "2023-07-19", "close": 72.8577, "volume": 17234.0}, {"date": "2023-07-20", "close": 72.945, "volume": 11349.0}, {"date": "2023-07-21", "close": 73.0372, "volume": 11609.0}, {"date": "2023-07-24", "close": 73.0973, "volume": 5182.0}, {"date": "2023-07-25", "close": 73.24, "volume": 10362.0}, {"date": "2023-07-26", "close": 73.2516, "volume": 6970.0}, {"date": "2023-07-27", "close": 72.709, "volume": 41479.0}, {"date": "2023-07-28", "close": 73.045, "volume": 6594.0}, {"date": "2023-07-31", "close": 73.0926, "volume": 5600.0}, {"date": "2023-08-01", "close": 73.0459, "volume": 6412.0}, {"date": "2023-08-02", "close": 72.54, "volume": 11343.0}, {"date": "2023-08-03", "close": 72.23, "volume": 5505.0}, {"date": "2023-08-04", "close": 71.8144, "volume": 15725.0}, {"date": "2023-08-07", "close": 72.3963, "volume": 5718.0}, {"date": "2023-08-08", "close": 72.0702, "volume": 4903.0}, {"date": "2023-08-09", "close": 71.9663, "volume": 7606.0}, {"date": "2023-08-10", "close": 71.8453, "volume": 8827.0}, {"date": "2023-08-11", "close": 71.9029, "volume": 3494.0}, {"date": "2023-08-14", "close": 71.9725, "volume": 7702.0}, {"date": "2023-08-15", "close": 71.145, "volume": 10096.0}, {"date": "2023-08-16", "close": 70.7956, "volume": 5973.0}, {"date": "2023-08-17", "close": 70.185, "volume": 3138.0}, {"date": "2023-08-18", "close": 70.2428, "volume": 3682.0}, {"date": "2023-08-21", "close": 70.3041, "volume": 9220.0}, {"date": "2023-08-22", "close": 69.9901, "volume": 27427.0}, {"date": "2023-08-23", "close": 70.463, "volume": 6915.0}, {"date": "2023-08-24", "close": 70.04, "volume": 9351.0}, {"date": "2023-08-25", "close": 70.274, "volume": 7624.0}, {"date": "2023-08-28", "close": 70.7627, "volume": 5233.0}, {"date": "2023-08-29", "close": 71.4581, "volume": 7847.0}, {"date": "2023-08-30", "close": 71.6469, "volume": 50328.0}, {"date": "2023-08-31", "close": 71.4251, "volume": 8691.0}, {"date": "2023-09-01", "close": 71.7, "volume": 2192.0}, {"date": "2023-09-05", "close": 70.865, "volume": 10507.0}, {"date": "2023-09-06", "close": 70.5767, "volume": 5581.0}, {"date": "2023-09-07", "close": 70.4249, "volume": 9630.0}, {"date": "2023-09-08", "close": 70.4552, "volume": 8867.0}, {"date": "2023-09-11", "close": 70.595, "volume": 19289.0}, {"date": "2023-09-12", "close": 70.4342, "volume": 5138.0}, {"date": "2023-09-13", "close": 70.2965, "volume": 7500.0}, {"date": "2023-09-14", "close": 70.9227, "volume": 9220.0}, {"date": "2023-09-15", "close": 70.3349, "volume": 8674.0}, {"date": "2023-09-18", "close": 70.365, "volume": 5823.0}, {"date": "2023-09-19", "close": 70.1891, "volume": 5285.0}, {"date": "2023-09-20", "close": 69.94, "volume": 8899.0}, {"date": "2023-09-21", "close": 68.9988, "volume": 6407.0}, {"date": "2023-09-22", "close": 68.7, "volume": 7389.0}, {"date": "2023-09-25", "close": 68.88, "volume": 10770.0}, {"date": "2023-09-26", "close": 68.0, "volume": 16850.0}, {"date": "2023-09-27", "close": 68.13, "volume": 14179.0}, {"date": "2023-09-28", "close": 68.3969, "volume": 12063.0}, {"date": "2023-09-29", "close": 68.09, "volume": 5191.0}, {"date": "2023-10-02", "close": 67.39, "volume": 14135.0}, {"date": "2023-10-03", "close": 66.723, "volume": 5778.0}, {"date": "2023-10-04", "close": 67.1, "volume": 10383.0}, {"date": "2023-10-05", "close": 66.9789, "volume": 4616.0}, {"date": "2023-10-06", "close": 67.49, "volume": 5365.0}, {"date": "2023-10-09", "close": 68.03, "volume": 3210.0}, {"date": "2023-10-10", "close": 68.4938, "volume": 10154.0}, {"date": "2023-10-11", "close": 68.5, "volume": 4257.0}, {"date": "2023-10-12", "close": 67.59, "volume": 9931.0}, {"date": "2023-10-13", "close": 67.57, "volume": 4959.0}, {"date": "2023-10-16", "close": 68.41, "volume": 7515.0}, {"date": "2023-10-17", "close": 68.61, "volume": 72843.0}, {"date": "2023-10-18", "close": 67.71, "volume": 20420.0}, {"date": "2023-10-19", "close": 66.87, "volume": 13512.0}, {"date": "2023-10-20", "close": 66.1975, "volume": 4307.0}, {"date": "2023-10-23", "close": 65.7343, "volume": 28466.0}, {"date": "2023-10-24", "close": 66.15, "volume": 5853.0}, {"date": "2023-10-25", "close": 65.5818, "volume": 17158.0}, {"date": "2023-10-26", "close": 65.43, "volume": 8038.0}, {"date": "2023-10-27", "close": 64.78, "volume": 6197.0}, {"date": "2023-10-30", "close": 65.36, "volume": 14543.0}, {"date": "2023-10-31", "close": 65.85, "volume": 43997.0}, {"date": "2023-11-01", "close": 66.14, "volume": 8654.0}, {"date": "2023-11-02", "close": 67.304, "volume": 6116.0}, {"date": "2023-11-03", "close": 68.245, "volume": 5394.0}, {"date": "2023-11-06", "close": 67.9854, "volume": 35288.0}, {"date": "2023-11-07", "close": 67.9187, "volume": 5817.0}, {"date": "2023-11-08", "close": 67.81, "volume": 8792.0}, {"date": "2023-11-09", "close": 67.32, "volume": 5726.0}, {"date": "2023-11-10", "close": 68.06, "volume": 8500.0}, {"date": "2023-11-13", "close": 68.045, "volume": 6678.0}, {"date": "2023-11-14", "close": 69.62, "volume": 7411.0}, {"date": "2023-11-15", "close": 69.7989, "volume": 12110.0}, {"date": "2023-11-16", "close": 69.5999, "volume": 15070.0}, {"date": "2023-11-17", "close": 69.935, "volume": 12450.0}, {"date": "2023-11-20", "close": 70.14, "volume": 5062.0}, {"date": "2023-11-21", "close": 70.225, "volume": 6478.0}, {"date": "2023-11-22", "close": 70.56, "volume": 5335.0}, {"date": "2023-11-24", "close": 70.769, "volume": 2436.0}, {"date": "2023-11-27", "close": 70.6061, "volume": 11547.0}, {"date": "2023-11-28", "close": 70.395, "volume": 8188.0}, {"date": "2023-11-29", "close": 70.44, "volume": 5264.0}, {"date": "2023-11-30", "close": 71.0908, "volume": 9800.0}, {"date": "2023-12-01", "close": 71.9898, "volume": 7235.0}, {"date": "2023-12-04", "close": 71.9846, "volume": 20786.0}, {"date": "2023-12-05", "close": 71.3797, "volume": 8874.0}, {"date": "2023-12-06", "close": 71.41, "volume": 9702.0}, {"date": "2023-12-07", "close": 71.67, "volume": 41175.0}, {"date": "2023-12-08", "close": 71.865, "volume": 11106.0}, {"date": "2023-12-11", "close": 72.4931, "volume": 5035.0}, {"date": "2023-12-12", "close": 72.7025, "volume": 14387.0}, {"date": "2023-12-13", "close": 73.9682, "volume": 12007.0}, {"date": "2023-12-14", "close": 74.4774, "volume": 10468.0}, {"date": "2023-12-15", "close": 73.93, "volume": 5162.0}, {"date": "2023-12-18", "close": 74.05, "volume": 12388.0}, {"date": "2023-12-19", "close": 74.4525, "volume": 11790.0}, {"date": "2023-12-20", "close": 73.32, "volume": 19434.0}, {"date": "2023-12-21", "close": 74.04, "volume": 17235.0}, {"date": "2023-12-22", "close": 74.375, "volume": 4780.0}, {"date": "2023-12-26", "close": 74.73, "volume": 6988.0}, {"date": "2023-12-27", "close": 74.84, "volume": 17750.0}, {"date": "2023-12-28", "close": 75.03, "volume": 40006.0}, {"date": "2023-12-29", "close": 74.63, "volume": 6758.0}, {"date": "2024-01-02", "close": 74.679, "volume": 6950.0}, {"date": "2024-01-03", "close": 73.845, "volume": 10194.0}, {"date": "2024-01-04", "close": 73.8283, "volume": 13887.0}, {"date": "2024-01-05", "close": 73.85, "volume": 14461.0}, {"date": "2024-01-08", "close": 74.6249, "volume": 133026.0}, {"date": "2024-01-09", "close": 74.3464, "volume": 6331.0}, {"date": "2024-01-10", "close": 74.41, "volume": 7305.0}, {"date": "2024-01-11", "close": 74.28, "volume": 18324.0}, {"date": "2024-01-12", "close": 74.3546, "volume": 14744.0}, {"date": "2024-01-16", "close": 73.8798, "volume": 14185.0}, {"date": "2024-01-17", "close": 73.43, "volume": 175413.0}, {"date": "2024-01-18", "close": 73.9, "volume": 128886.0}, {"date": "2024-01-19", "close": 74.43, "volume": 91101.0}, {"date": "2024-01-22", "close": 74.69, "volume": 14268.0}, {"date": "2024-01-23", "close": 74.87, "volume": 10563.0}, {"date": "2024-01-24", "close": 74.46, "volume": 12696.0}, {"date": "2024-01-25", "close": 75.23, "volume": 6581.0}, {"date": "2024-01-26", "close": 75.06, "volume": 7035.0}, {"date": "2024-01-29", "close": 75.69, "volume": 10215.0}, {"date": "2024-01-30", "close": 75.92, "volume": 6762.0}, {"date": "2024-01-31", "close": 74.85, "volume": 9601.0}, {"date": "2024-02-01", "close": 75.95, "volume": 10191.0}, {"date": "2024-02-02", "close": 75.86, "volume": 8497.0}, {"date": "2024-02-05", "close": 75.25, "volume": 9014.0}, {"date": "2024-02-06", "close": 75.59, "volume": 10673.0}, {"date": "2024-02-07", "close": 75.98, "volume": 88810.0}, {"date": "2024-02-08", "close": 76.09, "volume": 4720.0}, {"date": "2024-02-09", "close": 76.25, "volume": 8664.0}, {"date": "2024-02-12", "close": 76.56, "volume": 28656.0}, {"date": "2024-02-13", "close": 75.51, "volume": 8616.0}, {"date": "2024-02-14", "close": 76.18, "volume": 4712.0}, {"date": "2024-02-15", "close": 77.04, "volume": 5134.0}, {"date": "2024-02-16", "close": 76.7775, "volume": 10219.0}, {"date": "2024-02-20", "close": 76.55, "volume": 9766.0}, {"date": "2024-02-21", "close": 76.9, "volume": 9243.0}, {"date": "2024-02-22", "close": 77.65, "volume": 10436.0}, {"date": "2024-02-23", "close": 78.05, "volume": 25221.0}, {"date": "2024-02-26", "close": 77.7833, "volume": 6913.0}, {"date": "2024-02-27", "close": 77.9659, "volume": 18645.0}, {"date": "2024-02-28", "close": 78.0367, "volume": 4946.0}, {"date": "2024-02-29", "close": 78.4457, "volume": 30270.0}, {"date": "2024-03-01", "close": 78.7247, "volume": 19194.0}, {"date": "2024-03-04", "close": 79.03, "volume": 24149.0}, {"date": "2024-03-05", "close": 78.6079, "volume": 7434.0}, {"date": "2024-03-06", "close": 79.12, "volume": 5825.0}, {"date": "2024-03-07", "close": 79.6495, "volume": 22192.0}, {"date": "2024-03-08", "close": 79.4547, "volume": 8462.0}, {"date": "2024-03-11", "close": 79.3685, "volume": 10944.0}, {"date": "2024-03-12", "close": 79.765, "volume": 8462.0}, {"date": "2024-03-13", "close": 79.75, "volume": 11382.0}, {"date": "2024-03-14", "close": 79.1886, "volume": 10830.0}, {"date": "2024-03-15", "close": 79.08, "volume": 5769.0}, {"date": "2024-03-18", "close": 79.23, "volume": 7525.0}, {"date": "2024-03-19", "close": 79.7647, "volume": 10517.0}, {"date": "2024-03-20", "close": 80.36, "volume": 41589.0}, {"date": "2024-03-21", "close": 80.88, "volume": 12146.0}, {"date": "2024-03-22", "close": 80.37, "volume": 22527.0}, {"date": "2024-03-25", "close": 80.14, "volume": 7994.0}, {"date": "2024-03-26", "close": 80.17, "volume": 9764.0}, {"date": "2024-03-27", "close": 81.24, "volume": 9318.0}, {"date": "2024-03-28", "close": 81.36, "volume": 5537.0}, {"date": "2024-04-01", "close": 81.08, "volume": 3492.0}, {"date": "2024-04-02", "close": 80.51, "volume": 5213.0}, {"date": "2024-04-03", "close": 80.58, "volume": 5573.0}, {"date": "2024-04-04", "close": 79.78, "volume": 4227.0}, {"date": "2024-04-05", "close": 80.2381, "volume": 7466.0}, {"date": "2024-04-08", "close": 80.33, "volume": 3997.0}, {"date": "2024-04-09", "close": 80.38, "volume": 5525.0}, {"date": "2024-04-10", "close": 79.4271, "volume": 5090.0}, {"date": "2024-04-11", "close": 79.1448, "volume": 8443.0}, {"date": "2024-04-12", "close": 77.9911, "volume": 11701.0}, {"date": "2024-04-15", "close": 77.3631, "volume": 9706.0}, {"date": "2024-04-16", "close": 77.01, "volume": 4908.0}, {"date": "2024-04-17", "close": 76.8613, "volume": 18520.0}, {"date": "2024-04-18", "close": 76.78, "volume": 6638.0}, {"date": "2024-04-19", "close": 77.0553, "volume": 5526.0}, {"date": "2024-04-22", "close": 77.6288, "volume": 9038.0}, {"date": "2024-04-23", "close": 78.46, "volume": 13734.0}, {"date": "2024-04-24", "close": 78.4641, "volume": 4365.0}, {"date": "2024-04-25", "close": 78.29, "volume": 5157.0}, {"date": "2024-04-26", "close": 78.2914, "volume": 4280.0}, {"date": "2024-04-29", "close": 78.74, "volume": 8513.0}, {"date": "2024-04-30", "close": 77.6268, "volume": 2120.0}, {"date": "2024-05-01", "close": 77.4491, "volume": 8625.0}, {"date": "2024-05-02", "close": 77.95, "volume": 5123.0}, {"date": "2024-05-03", "close": 78.42, "volume": 4995.0}, {"date": "2024-05-06", "close": 79.1023, "volume": 5438.0}, {"date": "2024-05-07", "close": 79.4153, "volume": 3607.0}, {"date": "2024-05-08", "close": 79.3756, "volume": 8858.0}, {"date": "2024-05-09", "close": 79.9688, "volume": 6326.0}, {"date": "2024-05-10", "close": 80.1414, "volume": 4497.0}, {"date": "2024-05-13", "close": 79.985, "volume": 4503.0}, {"date": "2024-05-14", "close": 80.2349, "volume": 3761.0}, {"date": "2024-05-15", "close": 80.915, "volume": 9657.0}, {"date": "2024-05-16", "close": 80.8334, "volume": 7501.0}, {"date": "2024-05-17", "close": 80.9098, "volume": 12384.0}, {"date": "2024-05-20", "close": 80.8643, "volume": 6238.0}, {"date": "2024-05-21", "close": 80.8707, "volume": 4023.0}, {"date": "2024-05-22", "close": 80.5314, "volume": 8453.0}, {"date": "2024-05-23", "close": 79.67, "volume": 7122.0}, {"date": "2024-05-24", "close": 80.0508, "volume": 3871.0}, {"date": "2024-05-28", "close": 79.56, "volume": 18499.0}, {"date": "2024-05-29", "close": 78.5674, "volume": 2520.0}, {"date": "2024-05-30", "close": 78.89, "volume": 4903.0}, {"date": "2024-05-31", "close": 79.7803, "volume": 3955.0}, {"date": "2024-06-03", "close": 79.3099, "volume": 2898.0}, {"date": "2024-06-04", "close": 79.1709, "volume": 5750.0}, {"date": "2024-06-05", "close": 79.625, "volume": 6958.0}, {"date": "2024-06-06", "close": 79.35, "volume": 2851.0}, {"date": "2024-06-07", "close": 79.1934, "volume": 2627.0}, {"date": "2024-06-10", "close": 79.355, "volume": 2412.0}, {"date": "2024-06-11", "close": 79.07, "volume": 11156.0}, {"date": "2024-06-12", "close": 79.4386, "volume": 5109.0}, {"date": "2024-06-13", "close": 79.1958, "volume": 5717.0}, {"date": "2024-06-14", "close": 78.6326, "volume": 5069.0}, {"date": "2024-06-17", "close": 79.2934, "volume": 5155.0}, {"date": "2024-06-18", "close": 79.5992, "volume": 7275.0}, {"date": "2024-06-20", "close": 79.67, "volume": 4774.0}, {"date": "2024-06-21", "close": 79.7775, "volume": 4537.0}, {"date": "2024-06-24", "close": 80.1479, "volume": 7736.0}, {"date": "2024-06-25", "close": 79.6292, "volume": 5189.0}, {"date": "2024-06-26", "close": 79.3116, "volume": 6295.0}, {"date": "2024-06-27", "close": 79.3442, "volume": 25934.0}, {"date": "2024-06-28", "close": 79.3445, "volume": 8622.0}, {"date": "2024-07-01", "close": 78.8069, "volume": 4826.0}, {"date": "2024-07-02", "close": 79.0957, "volume": 11516.0}, {"date": "2024-07-03", "close": 79.2206, "volume": 5780.0}, {"date": "2024-07-05", "close": 79.1262, "volume": 7954.0}, {"date": "2024-07-08", "close": 79.1801, "volume": 18731.0}, {"date": "2024-07-09", "close": 79.06, "volume": 43337.0}, {"date": "2024-07-10", "close": 79.61, "volume": 8423.0}, {"date": "2024-07-11", "close": 80.4961, "volume": 17821.0}, {"date": "2024-07-12", "close": 81.1364, "volume": 9050.0}, {"date": "2024-07-15", "close": 81.2358, "volume": 10885.0}, {"date": "2024-07-16", "close": 82.5586, "volume": 10758.0}, {"date": "2024-07-17", "close": 82.0841, "volume": 2071.0}, {"date": "2024-07-18", "close": 81.4326, "volume": 5740.0}, {"date": "2024-07-19", "close": 80.8895, "volume": 10280.0}, {"date": "2024-07-22", "close": 81.5814, "volume": 5427.0}, {"date": "2024-07-23", "close": 81.3059, "volume": 5969.0}, {"date": "2024-07-24", "close": 80.3288, "volume": 4238.0}, {"date": "2024-07-25", "close": 80.6516, "volume": 7320.0}, {"date": "2024-07-26", "close": 81.5784, "volume": 5694.0}, {"date": "2024-07-29", "close": 81.6839, "volume": 5024.0}, {"date": "2024-07-30", "close": 82.1591, "volume": 6288.0}, {"date": "2024-07-31", "close": 82.4768, "volume": 5898.0}, {"date": "2024-08-01", "close": 81.5846, "volume": 4639.0}, {"date": "2024-08-02", "close": 80.219, "volume": 5468.0}, {"date": "2024-08-05", "close": 78.3674, "volume": 8165.0}, {"date": "2024-08-06", "close": 79.1166, "volume": 17926.0}, {"date": "2024-08-07", "close": 78.6709, "volume": 7782.0}, {"date": "2024-08-08", "close": 80.0382, "volume": 4403.0}, {"date": "2024-08-09", "close": 80.2306, "volume": 2850.0}, {"date": "2024-08-12", "close": 79.8341, "volume": 21918.0}, {"date": "2024-08-13", "close": 80.63, "volume": 8413.0}, {"date": "2024-08-14", "close": 81.0582, "volume": 7840.0}, {"date": "2024-08-15", "close": 81.97, "volume": 4552.0}, {"date": "2024-08-16", "close": 82.1967, "volume": 7649.0}, {"date": "2024-08-19", "close": 82.7818, "volume": 5375.0}, {"date": "2024-08-20", "close": 82.49, "volume": 13904.0}, {"date": "2024-08-21", "close": 83.1169, "volume": 15825.0}, {"date": "2024-08-22", "close": 82.7973, "volume": 26849.0}, {"date": "2024-08-23", "close": 83.72, "volume": 6027.0}, {"date": "2024-08-26", "close": 83.7359, "volume": 6536.0}, {"date": "2024-08-27", "close": 83.7956, "volume": 36350.0}, {"date": "2024-08-28", "close": 83.6059, "volume": 6926.0}, {"date": "2024-08-29", "close": 83.904, "volume": 4218.0}, {"date": "2024-08-30", "close": 84.5673, "volume": 4666.0}, {"date": "2024-09-03", "close": 83.3647, "volume": 5966.0}, {"date": "2024-09-04", "close": 83.3546, "volume": 9824.0}, {"date": "2024-09-05", "close": 82.7118, "volume": 7683.0}, {"date": "2024-09-06", "close": 81.8897, "volume": 7709.0}, {"date": "2024-09-09", "close": 82.65, "volume": 5806.0}, {"date": "2024-09-10", "close": 82.6432, "volume": 5845.0}, {"date": "2024-09-11", "close": 82.5756, "volume": 6569.0}, {"date": "2024-09-12", "close": 83.05, "volume": 7304.0}, {"date": "2024-09-13", "close": 83.8335, "volume": 13819.0}, {"date": "2024-09-16", "close": 84.5077, "volume": 44370.0}, {"date": "2024-09-17", "close": 84.5523, "volume": 9735.0}, {"date": "2024-09-18", "close": 84.412, "volume": 6300.0}, {"date": "2024-09-19", "close": 85.321, "volume": 5196.0}, {"date": "2024-09-20", "close": 85.1163, "volume": 8694.0}, {"date": "2024-09-23", "close": 85.5452, "volume": 18518.0}, {"date": "2024-09-24", "close": 85.5355, "volume": 14936.0}, {"date": "2024-09-25", "close": 85.1198, "volume": 11351.0}, {"date": "2024-09-26", "close": 85.6749, "volume": 36981.0}, {"date": "2024-09-27", "close": 85.9798, "volume": 3043.0}, {"date": "2024-09-30", "close": 86.1462, "volume": 7305.0}, {"date": "2024-10-01", "close": 85.7963, "volume": 5390.0}, {"date": "2024-10-02", "close": 85.7767, "volume": 7110.0}, {"date": "2024-10-03", "close": 85.44, "volume": 5342.0}, {"date": "2024-10-04", "close": 86.0762, "volume": 20777.0}, {"date": "2024-10-07", "close": 85.2851, "volume": 7537.0}, {"date": "2024-10-08", "close": 85.41, "volume": 31179.0}, {"date": "2024-10-09", "close": 86.184, "volume": 9396.0}, {"date": "2024-10-10", "close": 85.8651, "volume": 5412.0}, {"date": "2024-10-11", "close": 86.7483, "volume": 5133.0}, {"date": "2024-10-14", "close": 87.3671, "volume": 2184.0}, {"date": "2024-10-15", "close": 86.985, "volume": 6014.0}, {"date": "2024-10-16", "close": 87.5368, "volume": 3880.0}, {"date": "2024-10-17", "close": 87.5537, "volume": 7354.0}, {"date": "2024-10-18", "close": 87.7328, "volume": 5218.0}, {"date": "2024-10-21", "close": 87.0113, "volume": 3728.0}, {"date": "2024-10-22", "close": 86.6401, "volume": 4992.0}, {"date": "2024-10-23", "close": 86.29, "volume": 7932.0}, {"date": "2024-10-24", "close": 86.35, "volume": 4348.0}, {"date": "2024-10-25", "close": 85.75, "volume": 5241.0}, {"date": "2024-10-28", "close": 86.2748, "volume": 7375.0}, {"date": "2024-10-29", "close": 86.0554, "volume": 8653.0}, {"date": "2024-10-30", "close": 85.91, "volume": 7745.0}, {"date": "2024-10-31", "close": 85.2093, "volume": 17908.0}, {"date": "2024-11-01", "close": 85.07, "volume": 24982.0}, {"date": "2024-11-04", "close": 85.1262, "volume": 13106.0}, {"date": "2024-11-05", "close": 86.1022, "volume": 3358.0}, {"date": "2024-11-06", "close": 88.5372, "volume": 9113.0}, {"date": "2024-11-07", "close": 88.38, "volume": 2600.0}, {"date": "2024-11-08", "close": 89.075, "volume": 5623.0}, {"date": "2024-11-11", "close": 89.5941, "volume": 11842.0}, {"date": "2024-11-12", "close": 89.1767, "volume": 5241.0}, {"date": "2024-11-13", "close": 89.17, "volume": 3885.0}, {"date": "2024-11-14", "close": 88.3851, "volume": 4127.0}, {"date": "2024-11-15", "close": 87.8346, "volume": 8956.0}, {"date": "2024-11-18", "close": 88.16, "volume": 5780.0}, {"date": "2024-11-19", "close": 88.0253, "volume": 6823.0}, {"date": "2024-11-20", "close": 88.3281, "volume": 3118.0}, {"date": "2024-11-21", "close": 89.4794, "volume": 7879.0}, {"date": "2024-11-22", "close": 90.2497, "volume": 4781.0}, {"date": "2024-11-25", "close": 90.9651, "volume": 8670.0}, {"date": "2024-11-26", "close": 91.0097, "volume": 7379.0}, {"date": "2024-11-27", "close": 90.8682, "volume": 4751.0}, {"date": "2024-11-29", "close": 91.1832, "volume": 7953.0}, {"date": "2024-12-02", "close": 90.7013, "volume": 9229.0}, {"date": "2024-12-03", "close": 90.425, "volume": 6222.0}, {"date": "2024-12-04", "close": 90.4073, "volume": 6492.0}, {"date": "2024-12-05", "close": 90.1499, "volume": 5793.0}, {"date": "2024-12-06", "close": 90.075, "volume": 4378.0}, {"date": "2024-12-09", "close": 89.2578, "volume": 3982.0}, {"date": "2024-12-10", "close": 88.7357, "volume": 9800.0}, {"date": "2024-12-11", "close": 88.922, "volume": 8488.0}, {"date": "2024-12-12", "close": 88.3365, "volume": 8819.0}, {"date": "2024-12-13", "close": 87.9601, "volume": 5762.0}, {"date": "2024-12-16", "close": 87.68, "volume": 4212.0}, {"date": "2024-12-17", "close": 87.1402, "volume": 8552.0}, {"date": "2024-12-18", "close": 84.6995, "volume": 3846.0}, {"date": "2024-12-19", "close": 84.54, "volume": 15694.0}, {"date": "2024-12-20", "close": 85.43, "volume": 20331.0}, {"date": "2024-12-23", "close": 85.6294, "volume": 4330.0}, {"date": "2024-12-24", "close": 86.2791, "volume": 3407.0}, {"date": "2024-12-26", "close": 86.4191, "volume": 7020.0}, {"date": "2024-12-27", "close": 85.752, "volume": 7019.0}, {"date": "2024-12-30", "close": 85.0648, "volume": 2905.0}, {"date": "2024-12-31", "close": 84.91, "volume": 8443.0}, {"date": "2025-01-02", "close": 84.8094, "volume": 5756.0}, {"date": "2025-01-03", "close": 85.49, "volume": 5443.0}, {"date": "2025-01-06", "close": 85.3309, "volume": 7202.0}, {"date": "2025-01-07", "close": 85.01, "volume": 9984.0}, {"date": "2025-01-08", "close": 85.3258, "volume": 29334.0}, {"date": "2025-01-10", "close": 84.0557, "volume": 13095.0}, {"date": "2025-01-13", "close": 84.635, "volume": 7568.0}, {"date": "2025-01-14", "close": 85.3831, "volume": 11672.0}, {"date": "2025-01-15", "close": 86.3054, "volume": 12813.0}, {"date": "2025-01-16", "close": 87.0914, "volume": 12871.0}, {"date": "2025-01-17", "close": 87.48, "volume": 5517.0}, {"date": "2025-01-21", "close": 88.51, "volume": 29179.0}, {"date": "2025-01-22", "close": 88.23, "volume": 11263.0}, {"date": "2025-01-23", "close": 88.5098, "volume": 6285.0}, {"date": "2025-01-24", "close": 88.5373, "volume": 3256.0}, {"date": "2025-01-27", "close": 88.3784, "volume": 9970.0}, {"date": "2025-01-28", "close": 88.245, "volume": 4135.0}, {"date": "2025-01-29", "close": 88.07, "volume": 9442.0}, {"date": "2025-01-30", "close": 88.8566, "volume": 14390.0}, {"date": "2025-01-31", "close": 88.2888, "volume": 23828.0}, {"date": "2025-02-03", "close": 87.8781, "volume": 6283.0}, {"date": "2025-02-04", "close": 87.94, "volume": 17382.0}, {"date": "2025-02-05", "close": 88.4076, "volume": 5819.0}, {"date": "2025-02-06", "close": 88.3044, "volume": 8777.0}, {"date": "2025-02-07", "close": 87.8096, "volume": 6551.0}, {"date": "2025-02-10", "close": 88.1, "volume": 12575.0}, {"date": "2025-02-11", "close": 87.949, "volume": 10677.0}, {"date": "2025-02-12", "close": 87.4754, "volume": 9885.0}, {"date": "2025-02-13", "close": 88.215, "volume": 29500.0}, {"date": "2025-02-14", "close": 88.0972, "volume": 3733.0}, {"date": "2025-02-18", "close": 88.4773, "volume": 10510.0}, {"date": "2025-02-19", "close": 88.6593, "volume": 15686.0}, {"date": "2025-02-20", "close": 88.2251, "volume": 3227.0}, {"date": "2025-02-21", "close": 87.0138, "volume": 26092.0}, {"date": "2025-02-24", "close": 87.0062, "volume": 7529.0}, {"date": "2025-02-25", "close": 87.11, "volume": 5450.0}, {"date": "2025-02-26", "close": 86.8509, "volume": 10908.0}, {"date": "2025-02-27", "close": 86.17, "volume": 7974.0}, {"date": "2025-02-28", "close": 87.53, "volume": 8687.0}, {"date": "2025-03-03", "close": 86.4951, "volume": 8053.0}, {"date": "2025-03-04", "close": 84.99, "volume": 15387.0}, {"date": "2025-03-05", "close": 85.7895, "volume": 6608.0}, {"date": "2025-03-06", "close": 84.7789, "volume": 4514.0}, {"date": "2025-03-07", "close": 85.37, "volume": 6134.0}, {"date": "2025-03-10", "close": 83.9291, "volume": 10893.0}, {"date": "2025-03-11", "close": 82.9898, "volume": 15377.0}, {"date": "2025-03-12", "close": 82.725, "volume": 73373.0}, {"date": "2025-03-13", "close": 81.797, "volume": 55634.0}, {"date": "2025-03-14", "close": 83.4819, "volume": 18791.0}, {"date": "2025-03-17", "close": 84.5735, "volume": 7944.0}, {"date": "2025-03-18", "close": 83.9657, "volume": 14744.0}, {"date": "2025-03-19", "close": 84.63, "volume": 5920.0}, {"date": "2025-03-20", "close": 84.47, "volume": 16749.0}, {"date": "2025-03-21", "close": 84.06, "volume": 7112.0}, {"date": "2025-03-24", "close": 85.35, "volume": 10932.0}, {"date": "2025-03-25", "close": 85.26, "volume": 12364.0}, {"date": "2025-03-26", "close": 85.17, "volume": 6505.0}, {"date": "2025-03-27", "close": 84.9909, "volume": 4753.0}, {"date": "2025-03-28", "close": 83.8003, "volume": 3312.0}, {"date": "2025-03-31", "close": 84.4397, "volume": 6010.0}, {"date": "2025-04-01", "close": 84.5744, "volume": 2757.0}, {"date": "2025-04-02", "close": 85.2, "volume": 10230.0}, {"date": "2025-04-03", "close": 81.8138, "volume": 6608.0}, {"date": "2025-04-04", "close": 77.01, "volume": 28111.0}, {"date": "2025-04-07", "close": 76.3272, "volume": 14102.0}, {"date": "2025-04-08", "close": 75.06, "volume": 11731.0}, {"date": "2025-04-09", "close": 80.72, "volume": 13275.0}, {"date": "2025-04-10", "close": 78.35, "volume": 6981.0}, {"date": "2025-04-11", "close": 79.4147, "volume": 10095.0}, {"date": "2025-04-14", "close": 80.48, "volume": 5137.0}, {"date": "2025-04-15", "close": 80.28, "volume": 2504.0}, {"date": "2025-04-16", "close": 79.1141, "volume": 9076.0}, {"date": "2025-04-17", "close": 79.57, "volume": 6202.0}, {"date": "2025-04-21", "close": 78.0, "volume": 11013.0}, {"date": "2025-04-22", "close": 79.77, "volume": 5571.0}, {"date": "2025-04-23", "close": 80.59, "volume": 7504.0}, {"date": "2025-04-24", "close": 81.77, "volume": 15053.0}, {"date": "2025-04-25", "close": 81.5, "volume": 9302.0}, {"date": "2025-04-28", "close": 81.64, "volume": 7268.0}, {"date": "2025-04-29", "close": 82.23, "volume": 25541.0}, {"date": "2025-04-30", "close": 82.29, "volume": 2687.0}, {"date": "2025-05-01", "close": 82.19, "volume": 9690.0}, {"date": "2025-05-02", "close": 83.51, "volume": 20173.0}, {"date": "2025-05-05", "close": 83.45, "volume": 7569.0}, {"date": "2025-05-06", "close": 82.78, "volume": 5661.0}, {"date": "2025-05-07", "close": 83.34, "volume": 3256.0}, {"date": "2025-05-08", "close": 83.9, "volume": 3550.0}, {"date": "2025-05-09", "close": 83.93, "volume": 5679.0}, {"date": "2025-05-12", "close": 86.0, "volume": 3841.0}, {"date": "2025-05-13", "close": 86.05, "volume": 7816.0}, {"date": "2025-05-14", "close": 85.53, "volume": 4398.0}, {"date": "2025-05-15", "close": 86.45, "volume": 5137.0}, {"date": "2025-05-16", "close": 87.28, "volume": 7680.0}, {"date": "2025-05-19", "close": 87.34, "volume": 4312.0}, {"date": "2025-05-20", "close": 87.11, "volume": 4613.0}, {"date": "2025-05-21", "close": 85.37, "volume": 7432.0}, {"date": "2025-05-22", "close": 84.95, "volume": 8324.0}, {"date": "2025-05-23", "close": 84.65, "volume": 14080.0}, {"date": "2025-05-27", "close": 86.21, "volume": 5173.0}, {"date": "2025-05-28", "close": 85.29, "volume": 7600.0}, {"date": "2025-05-29", "close": 85.53, "volume": 6172.0}, {"date": "2025-05-30", "close": 85.61, "volume": 7752.0}, {"date": "2025-06-02", "close": 85.65, "volume": 9918.0}, {"date": "2025-06-03", "close": 86.3245, "volume": 14093.0}, {"date": "2025-06-04", "close": 86.13, "volume": 10480.0}, {"date": "2025-06-05", "close": 85.99, "volume": 4312.0}, {"date": "2025-06-06", "close": 86.58, "volume": 4440.0}, {"date": "2025-06-09", "close": 86.41, "volume": 5313.0}, {"date": "2025-06-10", "close": 86.65, "volume": 9539.0}, {"date": "2025-06-11", "close": 86.37, "volume": 6666.0}, {"date": "2025-06-12", "close": 86.53, "volume": 2758.0}, {"date": "2025-06-13", "close": 85.68, "volume": 1769.0}, {"date": "2025-06-16", "close": 86.12, "volume": 5211.0}, {"date": "2025-06-17", "close": 85.6, "volume": 2461.0}, {"date": "2025-06-18", "close": 85.37, "volume": 5591.0}, {"date": "2025-06-20", "close": 85.583, "volume": 1870.0}, {"date": "2025-06-23", "close": 86.3, "volume": 4699.0}, {"date": "2025-06-24", "close": 87.0672, "volume": 5565.0}, {"date": "2025-06-25", "close": 86.4, "volume": 1124.0}, {"date": "2025-06-26", "close": 87.0815, "volume": 3003.0}, {"date": "2025-06-27", "close": 87.34, "volume": 29153.0}, {"date": "2025-06-30", "close": 87.96, "volume": 5894.0}, {"date": "2025-07-01", "close": 88.7031, "volume": 5134.0}, {"date": "2025-07-02", "close": 88.7731, "volume": 2171.0}, {"date": "2025-07-03", "close": 89.2822, "volume": 986.0}, {"date": "2025-07-07", "close": 88.74, "volume": 3479.0}, {"date": "2025-07-08", "close": 88.77, "volume": 7566.0}, {"date": "2025-07-09", "close": 88.9597, "volume": 4099.0}, {"date": "2025-07-10", "close": 89.1, "volume": 1575.0}, {"date": "2025-07-11", "close": 88.52, "volume": 5026.0}, {"date": "2025-07-14", "close": 88.7775, "volume": 13699.0}, {"date": "2025-07-15", "close": 87.51, "volume": 4240.0}, {"date": "2025-07-16", "close": 87.8914, "volume": 7395.0}, {"date": "2025-07-17", "close": 88.6979, "volume": 7348.0}, {"date": "2025-07-18", "close": 88.664, "volume": 9634.0}, {"date": "2025-07-21", "close": 88.3487, "volume": 16280.0}, {"date": "2025-07-22", "close": 89.2729, "volume": 51892.0}, {"date": "2025-07-23", "close": 89.77, "volume": 33463.0}, {"date": "2025-07-24", "close": 89.6055, "volume": 18901.0}, {"date": "2025-07-25", "close": 90.1259, "volume": 8068.0}, {"date": "2025-07-28", "close": 89.605, "volume": 6581.0}, {"date": "2025-07-29", "close": 89.55, "volume": 4637.0}, {"date": "2025-07-30", "close": 89.0324, "volume": 10348.0}, {"date": "2025-07-31", "close": 88.3505, "volume": 6038.0}, {"date": "2025-08-01", "close": 87.5616, "volume": 10691.0}, {"date": "2025-08-04", "close": 88.6425, "volume": 10770.0}, {"date": "2025-08-05", "close": 88.3977, "volume": 12826.0}, {"date": "2025-08-06", "close": 88.27, "volume": 16559.0}, {"date": "2025-08-07", "close": 88.36, "volume": 6730.0}, {"date": "2025-08-08", "close": 88.4675, "volume": 3277.0}, {"date": "2025-08-11", "close": 88.17, "volume": 1918.0}, {"date": "2025-08-12", "close": 89.1402, "volume": 7248.0}, {"date": "2025-08-13", "close": 90.14, "volume": 2236.0}, {"date": "2025-08-14", "close": 89.6927, "volume": 2491.0}, {"date": "2025-08-15", "close": 89.3231, "volume": 5171.0}, {"date": "2025-08-18", "close": 89.3313, "volume": 33088.0}, {"date": "2025-08-19", "close": 89.6722, "volume": 15212.0}, {"date": "2025-08-20", "close": 89.8047, "volume": 14633.0}, {"date": "2025-08-21", "close": 89.4701, "volume": 10277.0}, {"date": "2025-08-22", "close": 90.912, "volume": 5437.0}, {"date": "2025-08-25", "close": 90.2385, "volume": 3900.0}, {"date": "2025-08-26", "close": 90.3742, "volume": 2521.0}, {"date": "2025-08-27", "close": 90.6557, "volume": 5769.0}, {"date": "2025-08-28", "close": 90.46, "volume": 4023.0}, {"date": "2025-08-29", "close": 90.33, "volume": 4579.0}, {"date": "2025-09-02", "close": 89.9143, "volume": 4754.0}, {"date": "2025-09-03", "close": 89.6829, "volume": 3784.0}, {"date": "2025-09-04", "close": 90.48, "volume": 6239.0}, {"date": "2025-09-05", "close": 90.335, "volume": 6285.0}, {"date": "2025-09-08", "close": 90.3178, "volume": 6720.0}, {"date": "2025-09-09", "close": 90.1126, "volume": 5619.0}, {"date": "2025-09-10", "close": 89.9575, "volume": 6893.0}, {"date": "2025-09-11", "close": 91.2187, "volume": 4679.0}, {"date": "2025-09-12", "close": 90.5756, "volume": 3767.0}, {"date": "2025-09-15", "close": 90.2404, "volume": 5545.0}, {"date": "2025-09-16", "close": 90.0398, "volume": 6779.0}, {"date": "2025-09-17", "close": 90.1168, "volume": 5529.0}, {"date": "2025-09-18", "close": 90.6273, "volume": 23158.0}, {"date": "2025-09-19", "close": 90.4569, "volume": 8411.0}, {"date": "2025-09-22", "close": 90.4324, "volume": 9077.0}, {"date": "2025-09-23", "close": 90.4948, "volume": 8001.0}, {"date": "2025-09-24", "close": 90.202, "volume": 3090.0}, {"date": "2025-09-25", "close": 89.6028, "volume": 7283.0}, {"date": "2025-09-26", "close": 90.5103, "volume": 5861.0}, {"date": "2025-09-29", "close": 90.6809, "volume": 4369.0}, {"date": "2025-09-30", "close": 90.9804, "volume": 5514.0}, {"date": "2025-10-01", "close": 90.8765, "volume": 6667.0}, {"date": "2025-10-02", "close": 91.0065, "volume": 6966.0}, {"date": "2025-10-03", "close": 91.3656, "volume": 2997.0}, {"date": "2025-10-06", "close": 91.385, "volume": 8102.0}, {"date": "2025-10-07", "close": 91.0087, "volume": 4582.0}, {"date": "2025-10-08", "close": 91.245, "volume": 4076.0}, {"date": "2025-10-09", "close": 90.375, "volume": 3327.0}, {"date": "2025-10-10", "close": 88.7084, "volume": 3989.0}, {"date": "2025-10-13", "close": 89.46, "volume": 2776.0}, {"date": "2025-10-14", "close": 90.2655, "volume": 4046.0}, {"date": "2025-10-15", "close": 90.2362, "volume": 4964.0}, {"date": "2025-10-16", "close": 89.2094, "volume": 2743.0}, {"date": "2025-10-17", "close": 89.7358, "volume": 3809.0}, {"date": "2025-10-20", "close": 90.6019, "volume": 5283.0}, {"date": "2025-10-21", "close": 90.9872, "volume": 4002.0}, {"date": "2025-10-22", "close": 90.3962, "volume": 3930.0}, {"date": "2025-10-23", "close": 90.7913, "volume": 10036.0}, {"date": "2025-10-24", "close": 91.0251, "volume": 2415.0}, {"date": "2025-10-27", "close": 91.3829, "volume": 5138.0}, {"date": "2025-10-28", "close": 90.693, "volume": 4639.0}, {"date": "2025-10-29", "close": 89.7466, "volume": 6508.0}, {"date": "2025-10-30", "close": 89.5596, "volume": 8580.0}, {"date": "2025-10-31", "close": 89.8751, "volume": 7889.0}, {"date": "2025-11-03", "close": 89.54, "volume": 5302.0}, {"date": "2025-11-04", "close": 89.23, "volume": 11775.0}, {"date": "2025-11-05", "close": 89.6157, "volume": 7169.0}, {"date": "2025-11-06", "close": 89.0274, "volume": 3650.0}, {"date": "2025-11-07", "close": 89.7178, "volume": 7348.0}, {"date": "2025-11-10", "close": 90.2105, "volume": 10054.0}, {"date": "2025-11-11", "close": 90.6253, "volume": 4199.0}, {"date": "2025-11-12", "close": 90.8902, "volume": 7925.0}, {"date": "2025-11-13", "close": 89.8212, "volume": 7548.0}, {"date": "2025-11-14", "close": 89.5981, "volume": 4942.0}, {"date": "2025-11-17", "close": 88.5225, "volume": 4516.0}, {"date": "2025-11-18", "close": 88.5531, "volume": 4399.0}, {"date": "2025-11-19", "close": 88.2409, "volume": 13035.0}, {"date": "2025-11-20", "close": 87.3294, "volume": 4321.0}, {"date": "2025-11-21", "close": 88.7742, "volume": 9284.0}, {"date": "2025-11-24", "close": 89.1398, "volume": 2856.0}, {"date": "2025-11-25", "close": 90.4095, "volume": 2497.0}, {"date": "2025-11-26", "close": 90.978, "volume": 4456.0}, {"date": "2025-11-28", "close": 91.3886, "volume": 3151.0}, {"date": "2025-12-01", "close": 90.6431, "volume": 2948.0}, {"date": "2025-12-02", "close": 90.4897, "volume": 3034.0}, {"date": "2025-12-03", "close": 90.9902, "volume": 6151.0}, {"date": "2025-12-04", "close": 91.0372, "volume": 7722.0}, {"date": "2025-12-05", "close": 91.1754, "volume": 5480.0}, {"date": "2025-12-08", "close": 90.54, "volume": 5137.0}, {"date": "2025-12-09", "close": 90.4, "volume": 5990.0}, {"date": "2025-12-10", "close": 91.3795, "volume": 8230.0}, {"date": "2025-12-11", "close": 91.9646, "volume": 6797.0}, {"date": "2025-12-12", "close": 91.4741, "volume": 7121.0}, {"date": "2025-12-15", "close": 91.5617, "volume": 13146.0}, {"date": "2025-12-16", "close": 90.9767, "volume": 7625.0}, {"date": "2025-12-17", "close": 90.7534, "volume": 8227.0}, {"date": "2025-12-18", "close": 90.9247, "volume": 5625.0}, {"date": "2025-12-19", "close": 91.1941, "volume": 6998.0}, {"date": "2025-12-22", "close": 91.8931, "volume": 7103.0}, {"date": "2025-12-23", "close": 91.7728, "volume": 6391.0}, {"date": "2025-12-24", "close": 92.1344, "volume": 1677.0}, {"date": "2025-12-26", "close": 92.1203, "volume": 8981.0}, {"date": "2025-12-29", "close": 91.9336, "volume": 2469.0}, {"date": "2025-12-30", "close": 91.7362, "volume": 2201.0}, {"date": "2025-12-31", "close": 91.0095, "volume": 9476.0}, {"date": "2026-01-02", "close": 91.4096, "volume": 6117.0}, {"date": "2026-01-05", "close": 92.3431, "volume": 5396.0}, {"date": "2026-01-06", "close": 93.3134, "volume": 9445.0}, {"date": "2026-01-07", "close": 92.38, "volume": 7396.0}, {"date": "2026-01-08", "close": 92.935, "volume": 5329.0}, {"date": "2026-01-09", "close": 93.5249, "volume": 6789.0}, {"date": "2026-01-12", "close": 93.54, "volume": 21693.0}, {"date": "2026-01-13", "close": 93.4826, "volume": 6919.0}, {"date": "2026-01-14", "close": 93.7802, "volume": 7227.0}, {"date": "2026-01-15", "close": 94.2857, "volume": 11733.0}, {"date": "2026-01-16", "close": 94.1402, "volume": 6066.0}, {"date": "2026-01-20", "close": 92.79, "volume": 4982.0}, {"date": "2026-01-21", "close": 94.0756, "volume": 10825.0}, {"date": "2026-01-22", "close": 94.205, "volume": 5813.0}, {"date": "2026-01-23", "close": 93.7, "volume": 24338.0}, {"date": "2026-01-26", "close": 94.0834, "volume": 4396.0}, {"date": "2026-01-27", "close": 94.06, "volume": 6260.0}, {"date": "2026-01-28", "close": 93.946, "volume": 8109.0}, {"date": "2026-01-29", "close": 93.9512, "volume": 16696.0}, {"date": "2026-01-30", "close": 93.6929, "volume": 5830.0}, {"date": "2026-02-02", "close": 94.1988, "volume": 6713.0}, {"date": "2026-02-03", "close": 94.0374, "volume": 5190.0}, {"date": "2026-02-04", "close": 94.6007, "volume": 7844.0}, {"date": "2026-02-05", "close": 94.1109, "volume": 5255.0}, {"date": "2026-02-06", "close": 95.8959, "volume": 9300.0}, {"date": "2026-02-09", "close": 95.7866, "volume": 6740.0}, {"date": "2026-02-10", "close": 95.9003, "volume": 5202.0}, {"date": "2026-02-11", "close": 96.0135, "volume": 4276.0}, {"date": "2026-02-12", "close": 94.7652, "volume": 15773.0}, {"date": "2026-02-13", "close": 95.6087, "volume": 10656.0}, {"date": "2026-02-17", "close": 95.4717, "volume": 6202.0}, {"date": "2026-02-18", "close": 95.9822, "volume": 39067.0}, {"date": "2026-02-19", "close": 95.8484, "volume": 4893.0}, {"date": "2026-02-20", "close": 96.2735, "volume": 7766.0}, {"date": "2026-02-23", "close": 95.2006, "volume": 7027.0}, {"date": "2026-02-24", "close": 96.045, "volume": 4203.0}, {"date": "2026-02-25", "close": 96.1935, "volume": 5421.0}, {"date": "2026-02-26", "close": 96.73, "volume": 14923.0}, {"date": "2026-02-27", "close": 96.7609, "volume": 7604.0}, {"date": "2026-03-02", "close": 96.9045, "volume": 3236.0}, {"date": "2026-03-03", "close": 95.6816, "volume": 6089.0}, {"date": "2026-03-04", "close": 96.0, "volume": 6087.0}, {"date": "2026-03-05", "close": 94.9173, "volume": 6849.0}, {"date": "2026-03-06", "close": 93.7787, "volume": 9202.0}, {"date": "2026-03-09", "close": 94.0621, "volume": 4716.0}, {"date": "2026-03-10", "close": 93.1692, "volume": 6057.0}, {"date": "2026-03-11", "close": 92.84, "volume": 10227.0}, {"date": "2026-03-12", "close": 91.5977, "volume": 17784.0}, {"date": "2026-03-13", "close": 91.6141, "volume": 4281.0}, {"date": "2026-03-16", "close": 92.3383, "volume": 5763.0}, {"date": "2026-03-17", "close": 92.7152, "volume": 10658.0}, {"date": "2026-03-18", "close": 91.489, "volume": 8904.0}, {"date": "2026-03-19", "close": 91.4165, "volume": 8715.0}, {"date": "2026-03-20", "close": 90.2387, "volume": 6060.0}, {"date": "2026-03-23", "close": 91.2084, "volume": 9787.0}, {"date": "2026-03-24", "close": 91.3661, "volume": 16967.0}, {"date": "2026-03-25", "close": 91.8069, "volume": 19720.0}, {"date": "2026-03-26", "close": 91.0801, "volume": 5778.0}, {"date": "2026-03-27", "close": 89.9363, "volume": 3278.0}, {"date": "2026-03-30", "close": 89.8475, "volume": 3766.0}, {"date": "2026-03-31", "close": 91.4791, "volume": 12687.0}, {"date": "2026-04-01", "close": 91.8417, "volume": 10073.0}, {"date": "2026-04-02", "close": 92.0447, "volume": 10061.0}, {"date": "2026-04-06", "close": 92.3672, "volume": 2172.0}, {"date": "2026-04-07", "close": 92.1332, "volume": 5257.0}, {"date": "2026-04-08", "close": 94.2728, "volume": 6337.0}, {"date": "2026-04-09", "close": 94.3087, "volume": 3789.0}, {"date": "2026-04-10", "close": 93.5259, "volume": 11370.0}, {"date": "2026-04-13", "close": 94.34, "volume": 3078.0}, {"date": "2026-04-14", "close": 94.7485, "volume": 7326.0}, {"date": "2026-04-15", "close": 94.6263, "volume": 5313.0}, {"date": "2026-04-16", "close": 94.747, "volume": 2499.0}, {"date": "2026-04-17", "close": 95.9429, "volume": 2815.0}, {"date": "2026-04-20", "close": 96.1128, "volume": 10641.0}, {"date": "2026-04-21", "close": 95.5997, "volume": 22339.0}, {"date": "2026-04-22", "close": 95.4976, "volume": 4321.0}, {"date": "2026-04-23", "close": 95.6832, "volume": 6873.0}, {"date": "2026-04-24", "close": 95.33, "volume": 1815.0}, {"date": "2026-04-27", "close": 95.1347, "volume": 4745.0}, {"date": "2026-04-28", "close": 94.815, "volume": 3998.0}, {"date": "2026-04-29", "close": 94.4333, "volume": 8732.0}, {"date": "2026-04-30", "close": 95.9509, "volume": 10861.0}, {"date": "2026-05-01", "close": 95.7272, "volume": 2220.0}, {"date": "2026-05-04", "close": 95.0051, "volume": 4029.0}, {"date": "2026-05-05", "close": 95.6234, "volume": 3892.0}, {"date": "2026-05-06", "close": 96.1297, "volume": 3377.0}, {"date": "2026-05-07", "close": 95.2602, "volume": 1462.0}, {"date": "2026-05-08", "close": 95.1479, "volume": 6166.0}, {"date": "2026-05-11", "close": 95.0436, "volume": 4695.0}, {"date": "2026-05-12", "close": 95.0636, "volume": 4780.0}, {"date": "2026-05-13", "close": 94.6877, "volume": 4804.0}, {"date": "2026-05-14", "close": 95.1241, "volume": 4130.0}, {"date": "2026-05-15", "close": 94.1815, "volume": 6883.0}, {"date": "2026-05-18", "close": 94.7476, "volume": 3069.0}, {"date": "2026-05-19", "close": 94.296, "volume": 72830.0}, {"date": "2026-05-20", "close": 95.1683, "volume": 21440.0}, {"date": "2026-05-21", "close": 95.4152, "volume": 5859.0}, {"date": "2026-05-22", "close": 96.2065, "volume": 13541.0}, {"date": "2026-05-26", "close": 96.5243, "volume": 4973.0}, {"date": "2026-05-27", "close": 96.2654, "volume": 7974.0}, {"date": "2026-05-28", "close": 96.3432, "volume": 8204.0}, {"date": "2026-05-29", "close": 96.5024, "volume": 6879.0}, {"date": "2026-06-01", "close": 96.5101, "volume": 5933.0}, {"date": "2026-06-02", "close": 96.9813, "volume": 6950.0}, {"date": "2026-06-03", "close": 96.6887, "volume": 5285.0}, {"date": "2026-06-04", "close": 97.454, "volume": 3584.0}, {"date": "2026-06-05", "close": 96.5789, "volume": 1666.0}, {"date": "2026-06-08", "close": 96.21, "volume": 3415.0}, {"date": "2026-06-09", "close": 96.8153, "volume": 3154.0}, {"date": "2026-06-10", "close": 95.9155, "volume": 3030.0}, {"date": "2026-06-11", "close": 97.1785, "volume": 4271.0}, {"date": "2026-06-12", "close": 97.845, "volume": 3108.0}, {"date": "2026-06-15", "close": 98.2295, "volume": 4643.0}, {"date": "2026-06-16", "close": 98.2793, "volume": 4286.0}, {"date": "2026-06-17", "close": 96.9261, "volume": 4019.0}, {"date": "2026-06-18", "close": 97.3762, "volume": 11020.0}, {"date": "2026-06-22", "close": 97.4614, "volume": 5556.0}, {"date": "2026-06-23", "close": 97.2649, "volume": 5033.0}, {"date": "2026-06-24", "close": 97.7161, "volume": 5682.0}, {"date": "2026-06-25", "close": 98.2169, "volume": 4798.0}, {"date": "2026-06-26", "close": 98.5302, "volume": 1933.0}, {"date": "2026-06-29", "close": 98.7001, "volume": 1980.0}, {"date": "2026-06-30", "close": 98.7995, "volume": 3531.0}, {"date": "2026-07-01", "close": 98.8863, "volume": 1149.0}, {"date": "2026-07-02", "close": 99.5449, "volume": 2113.0}, {"date": "2026-07-06", "close": 99.75, "volume": 5930.0}, {"date": "2026-07-07", "close": 99.6281, "volume": 5183.0}, {"date": "2026-07-08", "close": 98.6324, "volume": 2949.0}, {"date": "2026-07-09", "close": 99.0312, "volume": 2053.0}, {"date": "2026-07-10", "close": 99.3994, "volume": 2898.0}, {"date": "2026-07-13", "close": 99.3773, "volume": 10940.0}, {"date": "2026-07-14", "close": 99.2018, "volume": 4067.0}, {"date": "2026-07-15", "close": 98.8322, "volume": 5190.0}, {"date": "2026-07-16", "close": 99.7352, "volume": 8957.0}, {"date": "2026-07-17", "close": 99.1163, "volume": 2167.0}, {"date": "2026-07-20", "close": 98.5707, "volume": 8674.0}, {"date": "2026-07-21", "close": 98.6959, "volume": 7353.0}, {"date": "2026-07-22", "close": 98.9195, "volume": 3400.0}, {"date": "2026-07-23", "close": 98.6968, "volume": 6560.0}, {"date": "2026-07-24", "close": 99.46, "volume": 2592.0}, {"date": "2026-07-27", "close": 100.0506, "volume": 4035.0}, {"date": "2026-07-28", "close": 101.0452, "volume": 3621.0}, {"date": "2026-07-29", "close": 99.9443, "volume": 5561.0}, {"date": "2026-07-30", "close": 99.8469, "volume": 3454.0}, {"date": "2026-07-31", "close": 99.67, "volume": 7586.0}, {"date": "2026-08-03", "close": 100.5947, "volume": 3942.0}, {"date": "2026-08-04", "close": 101.9147, "volume": 3443.0}, {"date": "2026-08-05", "close": 101.6007, "volume": 4671.0}, {"date": "2026-08-06", "close": 101.3041, "volume": 1059.0}, {"date": "2026-08-07", "close": 101.8413, "volume": 3464.0}], "refreshing": true}