{"ticker": "DGRS", "overview": {"name": "WisdomTree U.S. SmallCap Quality Dividend Growth Fund", "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": "DGRS", "has_prices": true, "as_of": "2026-08-07", "last": 61.1913, "prev_close": 60.9193, "change": 0.27199999999999847, "change_pct": 0.004464923267338897, "session_volume": 103016.0, "vwap_5": 61.219170049262495, "vwap_20": 60.127893599008644, "vwap_60": 58.55378298509604, "vwap_250": 53.975743270841214, "high_52w": 61.577, "low_52w": 46.2383, "avg_volume_20": 48216.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-9fb1b3e0af5f4e09a581400911ca3786-16", "src": "CONGRESS", "ticker": "DGRS", "cik": "", "company": "WisdomTree U.S. SmallCap Quality Dividend Growth Fund", "company_raw": "WisdomTree U.S. SmallCap Quality Dividend Growth F", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells DGRS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/", "trade_date": "2023-04-17", "timestamp": "2023-04-17", "mins": 1865810}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-30", "src": "CONGRESS", "ticker": "DGRS", "cik": "", "company": "WisdomTree U.S. SmallCap Quality Dividend Growth Fund", "company_raw": "WisdomTree U.S. SmallCap Quality Dividend Growth F", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells DGRS ($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": 2225810}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-20", "src": "CONGRESS", "ticker": "DGRS", "cik": "", "company": "WisdomTree U.S. SmallCap Quality Dividend Growth Fund", "company_raw": "WisdomTree U.S. SmallCap Quality Dividend Growth F", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells DGRS ($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": 2450450}, {"id": "SENATE-ab4ef7b8d7ac48b4860fdd7033dbcdd7-7", "src": "CONGRESS", "ticker": "DGRS", "cik": "", "company": "WisdomTree U.S. SmallCap Quality Dividend Growth Fund", "company_raw": "WisdomTree U.S. SmallCap Quality Dividend Growth F", "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": "Sen. Thomas R Carper buys DGRS ($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": 2773010}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-41", "src": "CONGRESS", "ticker": "DGRS", "cik": "", "company": "WisdomTree U.S. SmallCap Quality Dividend Growth Fund", "company_raw": "WisdomTree U.S. SmallCap Quality Dividend Growth F", "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": "Sen. Thomas R Carper buys DGRS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130130}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-41", "src": "CONGRESS", "ticker": "DGRS", "cik": "", "company": "WisdomTree U.S. SmallCap Quality Dividend Growth Fund", "company_raw": "WisdomTree U.S. SmallCap Quality Dividend Growth F", "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": "Sen. Thomas R Carper buys DGRS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130130}], "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": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}, {"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": "BUY", "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": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}}], "activity": [], "announcements": [], "performance": {"ticker": "DGRS", "has_prices": true, "summary": {"n": 3, "avg": 0.5763485859745491, "win_rate": 1.0, "best": 0.6844578412750847, "worst": 0.36013007537347763, "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": "2021-07-26", "score": 0.0, "ref_price": 44.9893, "return": 0.36013007537347763}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 36.327, "return": 0.6844578412750847}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 36.327, "return": 0.6844578412750847}]}, "price_series": [{"date": "2016-08-08", "close": 30.36, "volume": 4319.0}, {"date": "2016-08-09", "close": 30.2851, "volume": 4109.0}, {"date": "2016-08-10", "close": 30.16, "volume": 12766.0}, {"date": "2016-08-11", "close": 30.3335, "volume": 59324.0}, {"date": "2016-08-12", "close": 30.22, "volume": 19300.0}, {"date": "2016-08-15", "close": 30.48, "volume": 24724.0}, {"date": "2016-08-16", "close": 30.31, "volume": 17898.0}, {"date": "2016-08-17", "close": 30.27, "volume": 7420.0}, {"date": "2016-08-18", "close": 30.55, "volume": 13533.0}, {"date": "2016-08-19", "close": 30.63, "volume": 41225.0}, {"date": "2016-08-22", "close": 30.604, "volume": 94032.0}, {"date": "2016-08-23", "close": 30.95, "volume": 36321.0}, {"date": "2016-08-24", "close": 30.7089, "volume": 5745.0}, {"date": "2016-08-25", "close": 30.86, "volume": 12509.0}, {"date": "2016-08-26", "close": 30.742, "volume": 30641.0}, {"date": "2016-08-29", "close": 30.8588, "volume": 26668.0}, {"date": "2016-08-30", "close": 30.77, "volume": 31861.0}, {"date": "2016-08-31", "close": 30.7699, "volume": 7660.0}, {"date": "2016-09-01", "close": 30.69, "volume": 13133.0}, {"date": "2016-09-02", "close": 30.99, "volume": 18183.0}, {"date": "2016-09-06", "close": 30.95, "volume": 60949.0}, {"date": "2016-09-07", "close": 31.17, "volume": 12620.0}, {"date": "2016-09-08", "close": 31.11, "volume": 120283.0}, {"date": "2016-09-09", "close": 30.21, "volume": 8740.0}, {"date": "2016-09-12", "close": 30.404, "volume": 9673.0}, {"date": "2016-09-13", "close": 29.93, "volume": 6565.0}, {"date": "2016-09-14", "close": 29.9093, "volume": 6244.0}, {"date": "2016-09-15", "close": 30.2119, "volume": 9753.0}, {"date": "2016-09-16", "close": 30.14, "volume": 8400.0}, {"date": "2016-09-19", "close": 30.37, "volume": 9038.0}, {"date": "2016-09-20", "close": 30.14, "volume": 6053.0}, {"date": "2016-09-21", "close": 30.54, "volume": 109942.0}, {"date": "2016-09-22", "close": 30.9334, "volume": 2195.0}, {"date": "2016-09-23", "close": 30.8399, "volume": 8808.0}, {"date": "2016-09-26", "close": 30.495, "volume": 4539.0}, {"date": "2016-09-27", "close": 30.55, "volume": 13033.0}, {"date": "2016-09-28", "close": 30.7518, "volume": 16749.0}, {"date": "2016-09-29", "close": 30.44, "volume": 5575.0}, {"date": "2016-09-30", "close": 30.84, "volume": 10920.0}, {"date": "2016-10-03", "close": 30.6832, "volume": 27962.0}, {"date": "2016-10-04", "close": 30.51, "volume": 8937.0}, {"date": "2016-10-05", "close": 30.6561, "volume": 5039.0}, {"date": "2016-10-06", "close": 30.634, "volume": 5580.0}, {"date": "2016-10-07", "close": 30.4586, "volume": 3825.0}, {"date": "2016-10-10", "close": 30.7, "volume": 5271.0}, {"date": "2016-10-11", "close": 30.1853, "volume": 54637.0}, {"date": "2016-10-12", "close": 30.39, "volume": 7041.0}, {"date": "2016-10-13", "close": 30.04, "volume": 4523.0}, {"date": "2016-10-14", "close": 30.074, "volume": 27621.0}, {"date": "2016-10-17", "close": 30.0106, "volume": 8700.0}, {"date": "2016-10-18", "close": 30.11, "volume": 4085.0}, {"date": "2016-10-19", "close": 30.2876, "volume": 9615.0}, {"date": "2016-10-20", "close": 30.1099, "volume": 6454.0}, {"date": "2016-10-21", "close": 30.068, "volume": 12156.0}, {"date": "2016-10-24", "close": 30.235, "volume": 8504.0}, {"date": "2016-10-25", "close": 29.9657, "volume": 5452.0}, {"date": "2016-10-26", "close": 29.7385, "volume": 19691.0}, {"date": "2016-10-27", "close": 29.47, "volume": 5745.0}, {"date": "2016-10-28", "close": 29.5028, "volume": 13215.0}, {"date": "2016-10-31", "close": 29.74, "volume": 6766.0}, {"date": "2016-11-01", "close": 29.21, "volume": 17304.0}, {"date": "2016-11-02", "close": 29.13, "volume": 4530.0}, {"date": "2016-11-03", "close": 29.15, "volume": 2974.0}, {"date": "2016-11-04", "close": 29.1484, "volume": 11481.0}, {"date": "2016-11-07", "close": 29.75, "volume": 15042.0}, {"date": "2016-11-08", "close": 29.7683, "volume": 6967.0}, {"date": "2016-11-09", "close": 30.68, "volume": 11689.0}, {"date": "2016-11-10", "close": 31.32, "volume": 24867.0}, {"date": "2016-11-11", "close": 32.0499, "volume": 11336.0}, {"date": "2016-11-14", "close": 32.6, "volume": 46095.0}, {"date": "2016-11-15", "close": 32.61, "volume": 14072.0}, {"date": "2016-11-16", "close": 32.69, "volume": 15473.0}, {"date": "2016-11-17", "close": 32.78, "volume": 17840.0}, {"date": "2016-11-18", "close": 32.9, "volume": 22858.0}, {"date": "2016-11-21", "close": 33.04, "volume": 30099.0}, {"date": "2016-11-22", "close": 33.562, "volume": 27931.0}, {"date": "2016-11-23", "close": 33.65, "volume": 19700.0}, {"date": "2016-11-25", "close": 33.7856, "volume": 2879.0}, {"date": "2016-11-28", "close": 33.46, "volume": 20320.0}, {"date": "2016-11-29", "close": 33.47, "volume": 21907.0}, {"date": "2016-11-30", "close": 33.23, "volume": 25602.0}, {"date": "2016-12-01", "close": 33.23, "volume": 15081.0}, {"date": "2016-12-02", "close": 33.15, "volume": 20815.0}, {"date": "2016-12-05", "close": 33.7099, "volume": 37942.0}, {"date": "2016-12-06", "close": 33.99, "volume": 47064.0}, {"date": "2016-12-07", "close": 34.38, "volume": 32688.0}, {"date": "2016-12-08", "close": 34.93, "volume": 30884.0}, {"date": "2016-12-09", "close": 34.96, "volume": 12874.0}, {"date": "2016-12-12", "close": 34.617, "volume": 31388.0}, {"date": "2016-12-13", "close": 34.592, "volume": 22234.0}, {"date": "2016-12-14", "close": 34.17, "volume": 6848.0}, {"date": "2016-12-15", "close": 34.49, "volume": 29415.0}, {"date": "2016-12-16", "close": 34.3634, "volume": 29074.0}, {"date": "2016-12-19", "close": 34.5825, "volume": 21932.0}, {"date": "2016-12-20", "close": 34.83, "volume": 25939.0}, {"date": "2016-12-21", "close": 34.76, "volume": 10934.0}, {"date": "2016-12-22", "close": 34.2994, "volume": 12739.0}, {"date": "2016-12-23", "close": 34.236, "volume": 20721.0}, {"date": "2016-12-27", "close": 34.445, "volume": 12899.0}, {"date": "2016-12-28", "close": 34.06, "volume": 23284.0}, {"date": "2016-12-29", "close": 34.11, "volume": 16380.0}, {"date": "2016-12-30", "close": 33.99, "volume": 92578.0}, {"date": "2017-01-03", "close": 34.0741, "volume": 31008.0}, {"date": "2017-01-04", "close": 34.64, "volume": 58177.0}, {"date": "2017-01-05", "close": 34.16, "volume": 24995.0}, {"date": "2017-01-06", "close": 33.9825, "volume": 37683.0}, {"date": "2017-01-09", "close": 33.69, "volume": 37162.0}, {"date": "2017-01-10", "close": 34.02, "volume": 26099.0}, {"date": "2017-01-11", "close": 34.08, "volume": 23945.0}, {"date": "2017-01-12", "close": 33.6857, "volume": 40735.0}, {"date": "2017-01-13", "close": 33.9, "volume": 41780.0}, {"date": "2017-01-17", "close": 33.605, "volume": 48802.0}, {"date": "2017-01-18", "close": 33.76, "volume": 20490.0}, {"date": "2017-01-19", "close": 33.3681, "volume": 29176.0}, {"date": "2017-01-20", "close": 33.51, "volume": 25034.0}, {"date": "2017-01-23", "close": 33.43, "volume": 41807.0}, {"date": "2017-01-24", "close": 33.949, "volume": 27118.0}, {"date": "2017-01-25", "close": 34.2686, "volume": 23451.0}, {"date": "2017-01-26", "close": 34.0104, "volume": 27694.0}, {"date": "2017-01-27", "close": 33.8827, "volume": 15832.0}, {"date": "2017-01-30", "close": 33.4959, "volume": 23046.0}, {"date": "2017-01-31", "close": 33.635, "volume": 20150.0}, {"date": "2017-02-01", "close": 33.39, "volume": 18961.0}, {"date": "2017-02-02", "close": 33.204, "volume": 29389.0}, {"date": "2017-02-03", "close": 33.62, "volume": 20965.0}, {"date": "2017-02-06", "close": 33.3499, "volume": 17067.0}, {"date": "2017-02-07", "close": 33.25, "volume": 194490.0}, {"date": "2017-02-08", "close": 33.14, "volume": 17353.0}, {"date": "2017-02-09", "close": 33.56, "volume": 23164.0}, {"date": "2017-02-10", "close": 33.86, "volume": 18767.0}, {"date": "2017-02-13", "close": 33.748, "volume": 22452.0}, {"date": "2017-02-14", "close": 33.844, "volume": 57051.0}, {"date": "2017-02-15", "close": 33.96, "volume": 30675.0}, {"date": "2017-02-16", "close": 33.8362, "volume": 20697.0}, {"date": "2017-02-17", "close": 33.6855, "volume": 5533.0}, {"date": "2017-02-21", "close": 34.02, "volume": 65174.0}, {"date": "2017-02-22", "close": 34.023, "volume": 12156.0}, {"date": "2017-02-23", "close": 33.7, "volume": 11610.0}, {"date": "2017-02-24", "close": 33.6955, "volume": 9104.0}, {"date": "2017-02-27", "close": 33.91, "volume": 14442.0}, {"date": "2017-02-28", "close": 33.36, "volume": 17580.0}, {"date": "2017-03-01", "close": 33.87, "volume": 20152.0}, {"date": "2017-03-02", "close": 33.471, "volume": 12916.0}, {"date": "2017-03-03", "close": 33.41, "volume": 21146.0}, {"date": "2017-03-06", "close": 33.16, "volume": 15435.0}, {"date": "2017-03-07", "close": 32.83, "volume": 17184.0}, {"date": "2017-03-08", "close": 32.76, "volume": 66106.0}, {"date": "2017-03-09", "close": 32.5, "volume": 8617.0}, {"date": "2017-03-10", "close": 32.74, "volume": 14085.0}, {"date": "2017-03-13", "close": 32.7215, "volume": 19716.0}, {"date": "2017-03-14", "close": 32.72, "volume": 14300.0}, {"date": "2017-03-15", "close": 33.21, "volume": 6157.0}, {"date": "2017-03-16", "close": 33.18, "volume": 14218.0}, {"date": "2017-03-17", "close": 33.41, "volume": 15965.0}, {"date": "2017-03-20", "close": 33.1, "volume": 10992.0}, {"date": "2017-03-21", "close": 32.4, "volume": 57289.0}, {"date": "2017-03-22", "close": 32.32, "volume": 22189.0}, {"date": "2017-03-23", "close": 32.56, "volume": 8773.0}, {"date": "2017-03-24", "close": 32.33, "volume": 18100.0}, {"date": "2017-03-27", "close": 32.25, "volume": 12386.0}, {"date": "2017-03-28", "close": 32.5, "volume": 10909.0}, {"date": "2017-03-29", "close": 32.635, "volume": 19594.0}, {"date": "2017-03-30", "close": 32.92, "volume": 6985.0}, {"date": "2017-03-31", "close": 33.07, "volume": 5106.0}, {"date": "2017-04-03", "close": 32.5344, "volume": 9808.0}, {"date": "2017-04-04", "close": 32.406, "volume": 11195.0}, {"date": "2017-04-05", "close": 32.2628, "volume": 4856.0}, {"date": "2017-04-06", "close": 32.45, "volume": 12342.0}, {"date": "2017-04-07", "close": 32.52, "volume": 15998.0}, {"date": "2017-04-10", "close": 32.67, "volume": 13233.0}, {"date": "2017-04-11", "close": 32.95, "volume": 22896.0}, {"date": "2017-04-12", "close": 32.54, "volume": 11634.0}, {"date": "2017-04-13", "close": 32.11, "volume": 17881.0}, {"date": "2017-04-17", "close": 32.46, "volume": 8897.0}, {"date": "2017-04-18", "close": 32.62, "volume": 10330.0}, {"date": "2017-04-19", "close": 32.7186, "volume": 16859.0}, {"date": "2017-04-20", "close": 33.16, "volume": 9049.0}, {"date": "2017-04-21", "close": 33.19, "volume": 13344.0}, {"date": "2017-04-24", "close": 33.5184, "volume": 8783.0}, {"date": "2017-04-25", "close": 33.8499, "volume": 9909.0}, {"date": "2017-04-26", "close": 34.12, "volume": 8472.0}, {"date": "2017-04-27", "close": 34.04, "volume": 22861.0}, {"date": "2017-04-28", "close": 33.51, "volume": 10098.0}, {"date": "2017-05-01", "close": 33.5826, "volume": 7310.0}, {"date": "2017-05-02", "close": 33.64, "volume": 16713.0}, {"date": "2017-05-03", "close": 33.4282, "volume": 16229.0}, {"date": "2017-05-04", "close": 33.3804, "volume": 47700.0}, {"date": "2017-05-05", "close": 33.54, "volume": 19228.0}, {"date": "2017-05-08", "close": 33.47, "volume": 5506.0}, {"date": "2017-05-09", "close": 33.61, "volume": 61803.0}, {"date": "2017-05-10", "close": 33.73, "volume": 16660.0}, {"date": "2017-05-11", "close": 33.48, "volume": 46282.0}, {"date": "2017-05-12", "close": 33.13, "volume": 15851.0}, {"date": "2017-05-15", "close": 33.3, "volume": 9660.0}, {"date": "2017-05-16", "close": 33.1798, "volume": 18757.0}, {"date": "2017-05-17", "close": 32.62, "volume": 19856.0}, {"date": "2017-05-18", "close": 32.52, "volume": 14580.0}, {"date": "2017-05-19", "close": 32.68, "volume": 10822.0}, {"date": "2017-05-22", "close": 32.84, "volume": 20250.0}, {"date": "2017-05-23", "close": 32.78, "volume": 9879.0}, {"date": "2017-05-24", "close": 32.78, "volume": 5811.0}, {"date": "2017-05-25", "close": 32.83, "volume": 4777.0}, {"date": "2017-05-26", "close": 32.78, "volume": 5207.0}, {"date": "2017-05-30", "close": 32.64, "volume": 3634.0}, {"date": "2017-05-31", "close": 32.6137, "volume": 8732.0}, {"date": "2017-06-01", "close": 33.1218, "volume": 8297.0}, {"date": "2017-06-02", "close": 33.4, "volume": 6275.0}, {"date": "2017-06-05", "close": 33.186, "volume": 9822.0}, {"date": "2017-06-06", "close": 33.08, "volume": 5612.0}, {"date": "2017-06-07", "close": 32.96, "volume": 8031.0}, {"date": "2017-06-08", "close": 33.3247, "volume": 25764.0}, {"date": "2017-06-09", "close": 33.67, "volume": 23206.0}, {"date": "2017-06-12", "close": 33.728, "volume": 9041.0}, {"date": "2017-06-13", "close": 33.8661, "volume": 6573.0}, {"date": "2017-06-14", "close": 33.65, "volume": 8305.0}, {"date": "2017-06-15", "close": 33.59, "volume": 10495.0}, {"date": "2017-06-16", "close": 33.48, "volume": 5131.0}, {"date": "2017-06-19", "close": 33.569, "volume": 8181.0}, {"date": "2017-06-20", "close": 33.2242, "volume": 7877.0}, {"date": "2017-06-21", "close": 32.95, "volume": 5924.0}, {"date": "2017-06-22", "close": 32.9264, "volume": 9777.0}, {"date": "2017-06-23", "close": 33.0922, "volume": 7996.0}, {"date": "2017-06-26", "close": 33.18, "volume": 10334.0}, {"date": "2017-06-27", "close": 33.1041, "volume": 7541.0}, {"date": "2017-06-28", "close": 33.4562, "volume": 7196.0}, {"date": "2017-06-29", "close": 33.27, "volume": 56360.0}, {"date": "2017-06-30", "close": 33.2505, "volume": 6102.0}, {"date": "2017-07-03", "close": 33.5109, "volume": 5095.0}, {"date": "2017-07-05", "close": 33.2248, "volume": 4678.0}, {"date": "2017-07-06", "close": 33.0396, "volume": 20931.0}, {"date": "2017-07-07", "close": 33.36, "volume": 8250.0}, {"date": "2017-07-10", "close": 33.19, "volume": 22605.0}, {"date": "2017-07-11", "close": 33.16, "volume": 8190.0}, {"date": "2017-07-12", "close": 33.34, "volume": 10659.0}, {"date": "2017-07-13", "close": 33.238, "volume": 7629.0}, {"date": "2017-07-14", "close": 33.385, "volume": 13238.0}, {"date": "2017-07-17", "close": 33.4687, "volume": 14156.0}, {"date": "2017-07-18", "close": 33.34, "volume": 119388.0}, {"date": "2017-07-19", "close": 33.69, "volume": 14327.0}, {"date": "2017-07-20", "close": 33.78, "volume": 21599.0}, {"date": "2017-07-21", "close": 33.68, "volume": 17889.0}, {"date": "2017-07-24", "close": 33.6099, "volume": 14053.0}, {"date": "2017-07-25", "close": 34.03, "volume": 13705.0}, {"date": "2017-07-26", "close": 33.68, "volume": 138900.0}, {"date": "2017-07-27", "close": 33.631, "volume": 18593.0}, {"date": "2017-07-28", "close": 33.555, "volume": 4585.0}, {"date": "2017-07-31", "close": 33.57, "volume": 7986.0}, {"date": "2017-08-01", "close": 33.58, "volume": 14241.0}, {"date": "2017-08-02", "close": 33.2, "volume": 13009.0}, {"date": "2017-08-03", "close": 33.09, "volume": 3943.0}, {"date": "2017-08-04", "close": 33.18, "volume": 15699.0}, {"date": "2017-08-07", "close": 33.17, "volume": 15757.0}, {"date": "2017-08-08", "close": 32.95, "volume": 16232.0}, {"date": "2017-08-09", "close": 32.74, "volume": 17250.0}, {"date": "2017-08-10", "close": 32.2483, "volume": 9227.0}, {"date": "2017-08-11", "close": 32.16, "volume": 9807.0}, {"date": "2017-08-14", "close": 32.58, "volume": 19272.0}, {"date": "2017-08-15", "close": 32.25, "volume": 9451.0}, {"date": "2017-08-16", "close": 32.26, "volume": 11324.0}, {"date": "2017-08-17", "close": 31.72, "volume": 22510.0}, {"date": "2017-08-18", "close": 31.65, "volume": 16857.0}, {"date": "2017-08-21", "close": 31.56, "volume": 8322.0}, {"date": "2017-08-22", "close": 31.93, "volume": 11473.0}, {"date": "2017-08-23", "close": 31.7763, "volume": 6841.0}, {"date": "2017-08-24", "close": 31.74, "volume": 11604.0}, {"date": "2017-08-25", "close": 31.84, "volume": 6150.0}, {"date": "2017-08-28", "close": 31.85, "volume": 4672.0}, {"date": "2017-08-29", "close": 31.81, "volume": 5985.0}, {"date": "2017-08-30", "close": 31.83, "volume": 24448.0}, {"date": "2017-08-31", "close": 32.09, "volume": 5833.0}, {"date": "2017-09-01", "close": 32.31, "volume": 7033.0}, {"date": "2017-09-05", "close": 31.9, "volume": 8429.0}, {"date": "2017-09-06", "close": 31.96, "volume": 8371.0}, {"date": "2017-09-07", "close": 31.76, "volume": 21057.0}, {"date": "2017-09-08", "close": 31.9248, "volume": 2862.0}, {"date": "2017-09-11", "close": 32.29, "volume": 6229.0}, {"date": "2017-09-12", "close": 32.52, "volume": 6997.0}, {"date": "2017-09-13", "close": 32.73, "volume": 5949.0}, {"date": "2017-09-14", "close": 32.72, "volume": 6710.0}, {"date": "2017-09-15", "close": 33.02, "volume": 5956.0}, {"date": "2017-09-18", "close": 33.16, "volume": 15718.0}, {"date": "2017-09-19", "close": 33.12, "volume": 15423.0}, {"date": "2017-09-20", "close": 33.35, "volume": 3275.0}, {"date": "2017-09-21", "close": 33.348, "volume": 8024.0}, {"date": "2017-09-22", "close": 33.54, "volume": 3364.0}, {"date": "2017-09-25", "close": 33.7344, "volume": 7069.0}, {"date": "2017-09-26", "close": 33.86, "volume": 6349.0}, {"date": "2017-09-27", "close": 34.46, "volume": 19302.0}, {"date": "2017-09-28", "close": 34.4696, "volume": 5632.0}, {"date": "2017-09-29", "close": 34.5036, "volume": 12682.0}, {"date": "2017-10-02", "close": 34.9317, "volume": 29163.0}, {"date": "2017-10-03", "close": 35.08, "volume": 11537.0}, {"date": "2017-10-04", "close": 34.82, "volume": 10380.0}, {"date": "2017-10-05", "close": 35.0, "volume": 27074.0}, {"date": "2017-10-06", "close": 34.87, "volume": 7299.0}, {"date": "2017-10-09", "close": 34.65, "volume": 15562.0}, {"date": "2017-10-10", "close": 34.79, "volume": 21332.0}, {"date": "2017-10-11", "close": 34.77, "volume": 7360.0}, {"date": "2017-10-12", "close": 34.7207, "volume": 6666.0}, {"date": "2017-10-13", "close": 34.76, "volume": 4889.0}, {"date": "2017-10-16", "close": 34.77, "volume": 9543.0}, {"date": "2017-10-17", "close": 34.64, "volume": 10249.0}, {"date": "2017-10-18", "close": 34.8, "volume": 6570.0}, {"date": "2017-10-19", "close": 34.7295, "volume": 1497.0}, {"date": "2017-10-20", "close": 35.07, "volume": 6815.0}, {"date": "2017-10-23", "close": 34.78, "volume": 12009.0}, {"date": "2017-10-24", "close": 34.91, "volume": 24157.0}, {"date": "2017-10-25", "close": 34.73, "volume": 14842.0}, {"date": "2017-10-26", "close": 34.81, "volume": 50265.0}, {"date": "2017-10-27", "close": 34.8748, "volume": 3620.0}, {"date": "2017-10-30", "close": 34.266, "volume": 8597.0}, {"date": "2017-10-31", "close": 34.6873, "volume": 7302.0}, {"date": "2017-11-01", "close": 34.49, "volume": 10434.0}, {"date": "2017-11-02", "close": 34.65, "volume": 7751.0}, {"date": "2017-11-03", "close": 34.31, "volume": 6558.0}, {"date": "2017-11-06", "close": 34.38, "volume": 6496.0}, {"date": "2017-11-07", "close": 33.9, "volume": 7517.0}, {"date": "2017-11-08", "close": 33.97, "volume": 7641.0}, {"date": "2017-11-09", "close": 33.83, "volume": 11452.0}, {"date": "2017-11-10", "close": 33.88, "volume": 5511.0}, {"date": "2017-11-13", "close": 33.8936, "volume": 4183.0}, {"date": "2017-11-14", "close": 33.9199, "volume": 4719.0}, {"date": "2017-11-15", "close": 33.77, "volume": 4244.0}, {"date": "2017-11-16", "close": 34.3, "volume": 10846.0}, {"date": "2017-11-17", "close": 34.5, "volume": 7340.0}, {"date": "2017-11-20", "close": 34.66, "volume": 2649.0}, {"date": "2017-11-21", "close": 35.09, "volume": 9776.0}, {"date": "2017-11-22", "close": 35.02, "volume": 5863.0}, {"date": "2017-11-24", "close": 34.928, "volume": 1981.0}, {"date": "2017-11-27", "close": 35.04, "volume": 9026.0}, {"date": "2017-11-28", "close": 35.7209, "volume": 7883.0}, {"date": "2017-11-29", "close": 36.12, "volume": 10201.0}, {"date": "2017-11-30", "close": 36.09, "volume": 12105.0}, {"date": "2017-12-01", "close": 35.7263, "volume": 2998.0}, {"date": "2017-12-04", "close": 36.11, "volume": 8326.0}, {"date": "2017-12-05", "close": 35.73, "volume": 14621.0}, {"date": "2017-12-06", "close": 35.63, "volume": 10671.0}, {"date": "2017-12-07", "close": 35.65, "volume": 7573.0}, {"date": "2017-12-08", "close": 35.57, "volume": 25538.0}, {"date": "2017-12-11", "close": 35.3496, "volume": 10336.0}, {"date": "2017-12-12", "close": 35.29, "volume": 20616.0}, {"date": "2017-12-13", "close": 35.38, "volume": 21719.0}, {"date": "2017-12-14", "close": 34.9, "volume": 18609.0}, {"date": "2017-12-15", "close": 35.37, "volume": 12597.0}, {"date": "2017-12-18", "close": 35.85, "volume": 9727.0}, {"date": "2017-12-19", "close": 35.69, "volume": 9004.0}, {"date": "2017-12-20", "close": 35.64, "volume": 24240.0}, {"date": "2017-12-21", "close": 35.8401, "volume": 13669.0}, {"date": "2017-12-22", "close": 35.84, "volume": 14383.0}, {"date": "2017-12-26", "close": 35.72, "volume": 6342.0}, {"date": "2017-12-27", "close": 35.71, "volume": 13907.0}, {"date": "2017-12-28", "close": 35.74, "volume": 5442.0}, {"date": "2017-12-29", "close": 35.7257, "volume": 7219.0}, {"date": "2018-01-02", "close": 35.78, "volume": 17156.0}, {"date": "2018-01-03", "close": 35.77, "volume": 9797.0}, {"date": "2018-01-04", "close": 35.8469, "volume": 9601.0}, {"date": "2018-01-05", "close": 35.89, "volume": 15880.0}, {"date": "2018-01-08", "close": 36.03, "volume": 5774.0}, {"date": "2018-01-09", "close": 35.8512, "volume": 7911.0}, {"date": "2018-01-10", "close": 35.8, "volume": 17090.0}, {"date": "2018-01-11", "close": 36.51, "volume": 18020.0}, {"date": "2018-01-12", "close": 36.519, "volume": 6366.0}, {"date": "2018-01-16", "close": 36.229, "volume": 12805.0}, {"date": "2018-01-17", "close": 36.4216, "volume": 8548.0}, {"date": "2018-01-18", "close": 36.16, "volume": 20436.0}, {"date": "2018-01-19", "close": 36.66, "volume": 8510.0}, {"date": "2018-01-22", "close": 36.57, "volume": 40023.0}, {"date": "2018-01-23", "close": 36.68, "volume": 6130.0}, {"date": "2018-01-24", "close": 36.42, "volume": 13893.0}, {"date": "2018-01-25", "close": 36.44, "volume": 9483.0}, {"date": "2018-01-26", "close": 36.6564, "volume": 5475.0}, {"date": "2018-01-29", "close": 36.6, "volume": 5286.0}, {"date": "2018-01-30", "close": 36.25, "volume": 9378.0}, {"date": "2018-01-31", "close": 35.99, "volume": 6190.0}, {"date": "2018-02-01", "close": 35.706, "volume": 35258.0}, {"date": "2018-02-02", "close": 35.19, "volume": 10367.0}, {"date": "2018-02-05", "close": 33.88, "volume": 16834.0}, {"date": "2018-02-06", "close": 34.15, "volume": 42657.0}, {"date": "2018-02-07", "close": 34.32, "volume": 10309.0}, {"date": "2018-02-08", "close": 33.61, "volume": 21397.0}, {"date": "2018-02-09", "close": 34.025, "volume": 12301.0}, {"date": "2018-02-12", "close": 34.1694, "volume": 10679.0}, {"date": "2018-02-13", "close": 34.0638, "volume": 4033.0}, {"date": "2018-02-14", "close": 34.69, "volume": 7972.0}, {"date": "2018-02-15", "close": 34.94, "volume": 7601.0}, {"date": "2018-02-16", "close": 35.02, "volume": 9615.0}, {"date": "2018-02-20", "close": 34.62, "volume": 5446.0}, {"date": "2018-02-21", "close": 34.74, "volume": 7779.0}, {"date": "2018-02-22", "close": 34.68, "volume": 8786.0}, {"date": "2018-02-23", "close": 35.06, "volume": 12954.0}, {"date": "2018-02-26", "close": 35.3527, "volume": 11673.0}, {"date": "2018-02-27", "close": 34.9, "volume": 5520.0}, {"date": "2018-02-28", "close": 34.15, "volume": 5257.0}, {"date": "2018-03-01", "close": 34.09, "volume": 13336.0}, {"date": "2018-03-02", "close": 34.53, "volume": 83171.0}, {"date": "2018-03-05", "close": 34.67, "volume": 8527.0}, {"date": "2018-03-06", "close": 35.12, "volume": 4385.0}, {"date": "2018-03-07", "close": 35.35, "volume": 4951.0}, {"date": "2018-03-08", "close": 35.1, "volume": 8932.0}, {"date": "2018-03-09", "close": 35.72, "volume": 9786.0}, {"date": "2018-03-12", "close": 35.83, "volume": 6665.0}, {"date": "2018-03-13", "close": 35.72, "volume": 11506.0}, {"date": "2018-03-14", "close": 35.44, "volume": 5305.0}, {"date": "2018-03-15", "close": 35.2148, "volume": 8657.0}, {"date": "2018-03-16", "close": 35.47, "volume": 7020.0}, {"date": "2018-03-19", "close": 35.22, "volume": 6897.0}, {"date": "2018-03-20", "close": 34.9, "volume": 7728.0}, {"date": "2018-03-21", "close": 35.0473, "volume": 21721.0}, {"date": "2018-03-22", "close": 34.4163, "volume": 5745.0}, {"date": "2018-03-23", "close": 33.65, "volume": 5499.0}, {"date": "2018-03-26", "close": 34.14, "volume": 16151.0}, {"date": "2018-03-27", "close": 33.765, "volume": 6226.0}, {"date": "2018-03-28", "close": 33.98, "volume": 3995.0}, {"date": "2018-03-29", "close": 34.3523, "volume": 4521.0}, {"date": "2018-04-02", "close": 33.48, "volume": 8412.0}, {"date": "2018-04-03", "close": 34.03, "volume": 3932.0}, {"date": "2018-04-04", "close": 34.5449, "volume": 5482.0}, {"date": "2018-04-05", "close": 34.79, "volume": 8738.0}, {"date": "2018-04-06", "close": 34.311, "volume": 284938.0}, {"date": "2018-04-09", "close": 34.14, "volume": 6117.0}, {"date": "2018-04-10", "close": 34.691, "volume": 7534.0}, {"date": "2018-04-11", "close": 34.59, "volume": 4194.0}, {"date": "2018-04-12", "close": 34.61, "volume": 365827.0}, {"date": "2018-04-13", "close": 34.59, "volume": 9744.0}, {"date": "2018-04-16", "close": 34.97, "volume": 12552.0}, {"date": "2018-04-17", "close": 35.17, "volume": 4738.0}, {"date": "2018-04-18", "close": 35.3, "volume": 5149.0}, {"date": "2018-04-19", "close": 35.07, "volume": 5644.0}, {"date": "2018-04-20", "close": 34.75, "volume": 3639.0}, {"date": "2018-04-23", "close": 34.8675, "volume": 10264.0}, {"date": "2018-04-24", "close": 34.69, "volume": 4014.0}, {"date": "2018-04-25", "close": 34.95, "volume": 6805.0}, {"date": "2018-04-26", "close": 34.89, "volume": 11811.0}, {"date": "2018-04-27", "close": 34.8899, "volume": 6408.0}, {"date": "2018-04-30", "close": 34.5471, "volume": 4019.0}, {"date": "2018-05-01", "close": 34.63, "volume": 3964.0}, {"date": "2018-05-02", "close": 34.6556, "volume": 87726.0}, {"date": "2018-05-03", "close": 34.41, "volume": 27680.0}, {"date": "2018-05-04", "close": 34.76, "volume": 15965.0}, {"date": "2018-05-07", "close": 35.0962, "volume": 3682.0}, {"date": "2018-05-08", "close": 35.1799, "volume": 4913.0}, {"date": "2018-05-09", "close": 35.3448, "volume": 6281.0}, {"date": "2018-05-10", "close": 35.46, "volume": 1576.0}, {"date": "2018-05-11", "close": 35.6312, "volume": 2267.0}, {"date": "2018-05-14", "close": 35.37, "volume": 3406.0}, {"date": "2018-05-15", "close": 35.469, "volume": 7750.0}, {"date": "2018-05-16", "close": 35.92, "volume": 9352.0}, {"date": "2018-05-17", "close": 36.1, "volume": 5392.0}, {"date": "2018-05-18", "close": 36.0756, "volume": 3331.0}, {"date": "2018-05-21", "close": 36.42, "volume": 14757.0}, {"date": "2018-05-22", "close": 36.0522, "volume": 4068.0}, {"date": "2018-05-23", "close": 35.9708, "volume": 3573.0}, {"date": "2018-05-24", "close": 36.13, "volume": 5519.0}, {"date": "2018-05-25", "close": 36.1, "volume": 9762.0}, {"date": "2018-05-29", "close": 35.96, "volume": 13435.0}, {"date": "2018-05-30", "close": 36.57, "volume": 7175.0}, {"date": "2018-05-31", "close": 36.0542, "volume": 1628.0}, {"date": "2018-06-01", "close": 36.24, "volume": 14497.0}, {"date": "2018-06-04", "close": 36.54, "volume": 6497.0}, {"date": "2018-06-05", "close": 36.7098, "volume": 16483.0}, {"date": "2018-06-06", "close": 37.065, "volume": 11791.0}, {"date": "2018-06-07", "close": 36.98, "volume": 43413.0}, {"date": "2018-06-08", "close": 37.04, "volume": 2659.0}, {"date": "2018-06-11", "close": 37.2034, "volume": 4757.0}, {"date": "2018-06-12", "close": 37.1245, "volume": 11419.0}, {"date": "2018-06-13", "close": 36.9308, "volume": 11137.0}, {"date": "2018-06-14", "close": 37.0949, "volume": 6887.0}, {"date": "2018-06-15", "close": 37.29, "volume": 2882.0}, {"date": "2018-06-18", "close": 37.39, "volume": 1664.0}, {"date": "2018-06-19", "close": 37.4308, "volume": 3545.0}, {"date": "2018-06-20", "close": 37.82, "volume": 3347.0}, {"date": "2018-06-21", "close": 37.4, "volume": 48463.0}, {"date": "2018-06-22", "close": 37.4299, "volume": 3318.0}, {"date": "2018-06-25", "close": 36.9748, "volume": 6465.0}, {"date": "2018-06-26", "close": 37.2, "volume": 5165.0}, {"date": "2018-06-27", "close": 36.56, "volume": 8481.0}, {"date": "2018-06-28", "close": 36.75, "volume": 3603.0}, {"date": "2018-06-29", "close": 36.69, "volume": 5205.0}, {"date": "2018-07-02", "close": 36.8666, "volume": 11230.0}, {"date": "2018-07-03", "close": 37.07, "volume": 6155.0}, {"date": "2018-07-05", "close": 37.5, "volume": 9993.0}, {"date": "2018-07-06", "close": 37.608, "volume": 3206.0}, {"date": "2018-07-09", "close": 37.79, "volume": 6534.0}, {"date": "2018-07-10", "close": 37.63, "volume": 12578.0}, {"date": "2018-07-11", "close": 37.43, "volume": 6956.0}, {"date": "2018-07-12", "close": 37.37, "volume": 48991.0}, {"date": "2018-07-13", "close": 37.415, "volume": 12205.0}, {"date": "2018-07-16", "close": 37.11, "volume": 20721.0}, {"date": "2018-07-17", "close": 37.27, "volume": 10094.0}, {"date": "2018-07-18", "close": 37.27, "volume": 7714.0}, {"date": "2018-07-19", "close": 37.68, "volume": 17800.0}, {"date": "2018-07-20", "close": 37.5756, "volume": 3522.0}, {"date": "2018-07-23", "close": 37.711, "volume": 2574.0}, {"date": "2018-07-24", "close": 37.39, "volume": 8525.0}, {"date": "2018-07-25", "close": 37.4, "volume": 9788.0}, {"date": "2018-07-26", "close": 37.58, "volume": 9098.0}, {"date": "2018-07-27", "close": 37.1, "volume": 6129.0}, {"date": "2018-07-30", "close": 37.2228, "volume": 2905.0}, {"date": "2018-07-31", "close": 37.498, "volume": 3237.0}, {"date": "2018-08-01", "close": 37.1125, "volume": 79149.0}, {"date": "2018-08-02", "close": 37.59, "volume": 8962.0}, {"date": "2018-08-03", "close": 37.4485, "volume": 5844.0}, {"date": "2018-08-06", "close": 37.6444, "volume": 2197.0}, {"date": "2018-08-07", "close": 37.67, "volume": 10808.0}, {"date": "2018-08-08", "close": 37.64, "volume": 4343.0}, {"date": "2018-08-09", "close": 37.69, "volume": 7016.0}, {"date": "2018-08-10", "close": 37.57, "volume": 14038.0}, {"date": "2018-08-13", "close": 37.39, "volume": 9844.0}, {"date": "2018-08-14", "close": 37.88, "volume": 12585.0}, {"date": "2018-08-15", "close": 37.3841, "volume": 4351.0}, {"date": "2018-08-16", "close": 37.83, "volume": 10579.0}, {"date": "2018-08-17", "close": 38.07, "volume": 1352.0}, {"date": "2018-08-20", "close": 38.26, "volume": 4622.0}, {"date": "2018-08-21", "close": 38.67, "volume": 3312.0}, {"date": "2018-08-22", "close": 38.63, "volume": 8590.0}, {"date": "2018-08-23", "close": 38.4, "volume": 8061.0}, {"date": "2018-08-24", "close": 38.5265, "volume": 2578.0}, {"date": "2018-08-27", "close": 38.38, "volume": 7126.0}, {"date": "2018-08-28", "close": 38.37, "volume": 7750.0}, {"date": "2018-08-29", "close": 38.365, "volume": 8068.0}, {"date": "2018-08-30", "close": 38.14, "volume": 11512.0}, {"date": "2018-08-31", "close": 38.2217, "volume": 5285.0}, {"date": "2018-09-04", "close": 38.1725, "volume": 4116.0}, {"date": "2018-09-05", "close": 38.32, "volume": 10535.0}, {"date": "2018-09-06", "close": 38.24, "volume": 6640.0}, {"date": "2018-09-07", "close": 38.0534, "volume": 5610.0}, {"date": "2018-09-10", "close": 38.02, "volume": 17487.0}, {"date": "2018-09-11", "close": 37.93, "volume": 6354.0}, {"date": "2018-09-12", "close": 37.8066, "volume": 2328.0}, {"date": "2018-09-13", "close": 38.02, "volume": 9413.0}, {"date": "2018-09-14", "close": 38.265, "volume": 6934.0}, {"date": "2018-09-17", "close": 38.03, "volume": 9268.0}, {"date": "2018-09-18", "close": 38.1, "volume": 5971.0}, {"date": "2018-09-19", "close": 37.886, "volume": 12474.0}, {"date": "2018-09-20", "close": 38.25, "volume": 19655.0}, {"date": "2018-09-21", "close": 38.18, "volume": 11749.0}, {"date": "2018-09-24", "close": 37.88, "volume": 5198.0}, {"date": "2018-09-25", "close": 37.945, "volume": 9314.0}, {"date": "2018-09-26", "close": 37.7642, "volume": 6130.0}, {"date": "2018-09-27", "close": 37.52, "volume": 3822.0}, {"date": "2018-09-28", "close": 37.7, "volume": 6299.0}, {"date": "2018-10-01", "close": 37.2179, "volume": 7530.0}, {"date": "2018-10-02", "close": 37.07, "volume": 5412.0}, {"date": "2018-10-03", "close": 37.2399, "volume": 7535.0}, {"date": "2018-10-04", "close": 36.84, "volume": 8781.0}, {"date": "2018-10-05", "close": 36.627, "volume": 2041.0}, {"date": "2018-10-08", "close": 36.857, "volume": 4616.0}, {"date": "2018-10-09", "close": 36.6746, "volume": 11570.0}, {"date": "2018-10-10", "close": 35.74, "volume": 10194.0}, {"date": "2018-10-11", "close": 35.2599, "volume": 10622.0}, {"date": "2018-10-12", "close": 34.9699, "volume": 15063.0}, {"date": "2018-10-15", "close": 35.27, "volume": 8259.0}, {"date": "2018-10-16", "close": 35.99, "volume": 6626.0}, {"date": "2018-10-17", "close": 35.85, "volume": 8865.0}, {"date": "2018-10-18", "close": 35.28, "volume": 3690.0}, {"date": "2018-10-19", "close": 35.11, "volume": 7081.0}, {"date": "2018-10-22", "close": 35.19, "volume": 5561.0}, {"date": "2018-10-23", "close": 34.69, "volume": 9148.0}, {"date": "2018-10-24", "close": 33.82, "volume": 14004.0}, {"date": "2018-10-25", "close": 34.24, "volume": 22763.0}, {"date": "2018-10-26", "close": 33.8454, "volume": 3164.0}, {"date": "2018-10-29", "close": 33.9898, "volume": 4260.0}, {"date": "2018-10-30", "close": 34.66, "volume": 6831.0}, {"date": "2018-10-31", "close": 34.56, "volume": 8686.0}, {"date": "2018-11-01", "close": 35.17, "volume": 7033.0}, {"date": "2018-11-02", "close": 35.46, "volume": 6249.0}, {"date": "2018-11-05", "close": 35.61, "volume": 6026.0}, {"date": "2018-11-06", "close": 35.82, "volume": 3054.0}, {"date": "2018-11-07", "close": 36.08, "volume": 11439.0}, {"date": "2018-11-08", "close": 36.0194, "volume": 14080.0}, {"date": "2018-11-09", "close": 35.67, "volume": 39097.0}, {"date": "2018-11-12", "close": 35.39, "volume": 9117.0}, {"date": "2018-11-13", "close": 35.23, "volume": 2830.0}, {"date": "2018-11-14", "close": 35.0881, "volume": 10097.0}, {"date": "2018-11-15", "close": 35.1686, "volume": 8442.0}, {"date": "2018-11-16", "close": 35.1768, "volume": 7639.0}, {"date": "2018-11-19", "close": 34.803, "volume": 11699.0}, {"date": "2018-11-20", "close": 34.1059, "volume": 9090.0}, {"date": "2018-11-21", "close": 34.4964, "volume": 7189.0}, {"date": "2018-11-23", "close": 34.46, "volume": 644.0}, {"date": "2018-11-26", "close": 34.8009, "volume": 11712.0}, {"date": "2018-11-27", "close": 34.435, "volume": 11157.0}, {"date": "2018-11-28", "close": 35.1528, "volume": 12885.0}, {"date": "2018-11-29", "close": 34.9489, "volume": 12707.0}, {"date": "2018-11-30", "close": 35.1851, "volume": 11615.0}, {"date": "2018-12-03", "close": 35.2963, "volume": 15881.0}, {"date": "2018-12-04", "close": 33.8, "volume": 7241.0}, {"date": "2018-12-06", "close": 33.47, "volume": 87002.0}, {"date": "2018-12-07", "close": 33.221, "volume": 16271.0}, {"date": "2018-12-10", "close": 32.99, "volume": 102657.0}, {"date": "2018-12-11", "close": 32.96, "volume": 41899.0}, {"date": "2018-12-12", "close": 33.4978, "volume": 14104.0}, {"date": "2018-12-13", "close": 32.82, "volume": 41953.0}, {"date": "2018-12-14", "close": 32.37, "volume": 14622.0}, {"date": "2018-12-17", "close": 31.7999, "volume": 12702.0}, {"date": "2018-12-18", "close": 31.76, "volume": 23086.0}, {"date": "2018-12-19", "close": 31.2799, "volume": 18115.0}, {"date": "2018-12-20", "close": 30.79, "volume": 70283.0}, {"date": "2018-12-21", "close": 30.19, "volume": 256530.0}, {"date": "2018-12-24", "close": 29.46, "volume": 94126.0}, {"date": "2018-12-26", "close": 30.67, "volume": 123364.0}, {"date": "2018-12-27", "close": 30.84, "volume": 82856.0}, {"date": "2018-12-28", "close": 30.9789, "volume": 46419.0}, {"date": "2018-12-31", "close": 31.15, "volume": 50497.0}, {"date": "2019-01-02", "close": 31.258, "volume": 6016.0}, {"date": "2019-01-03", "close": 31.0299, "volume": 38066.0}, {"date": "2019-01-04", "close": 32.1043, "volume": 15165.0}, {"date": "2019-01-07", "close": 32.46, "volume": 163596.0}, {"date": "2019-01-08", "close": 32.875, "volume": 6825.0}, {"date": "2019-01-09", "close": 33.23, "volume": 18608.0}, {"date": "2019-01-10", "close": 33.22, "volume": 16570.0}, {"date": "2019-01-11", "close": 33.3, "volume": 17625.0}, {"date": "2019-01-14", "close": 33.17, "volume": 11832.0}, {"date": "2019-01-15", "close": 33.26, "volume": 8237.0}, {"date": "2019-01-16", "close": 33.492, "volume": 5151.0}, {"date": "2019-01-17", "close": 33.97, "volume": 9555.0}, {"date": "2019-01-18", "close": 34.3691, "volume": 3599.0}, {"date": "2019-01-22", "close": 33.7298, "volume": 25162.0}, {"date": "2019-01-23", "close": 33.6295, "volume": 7858.0}, {"date": "2019-01-24", "close": 33.8928, "volume": 5444.0}, {"date": "2019-01-25", "close": 34.2707, "volume": 5857.0}, {"date": "2019-01-28", "close": 34.0842, "volume": 78560.0}, {"date": "2019-01-29", "close": 34.12, "volume": 6613.0}, {"date": "2019-01-30", "close": 34.27, "volume": 4181.0}, {"date": "2019-01-31", "close": 34.59, "volume": 12223.0}, {"date": "2019-02-01", "close": 34.5054, "volume": 6615.0}, {"date": "2019-02-04", "close": 34.78, "volume": 12464.0}, {"date": "2019-02-05", "close": 34.95, "volume": 12288.0}, {"date": "2019-02-06", "close": 34.95, "volume": 15017.0}, {"date": "2019-02-07", "close": 34.75, "volume": 13709.0}, {"date": "2019-02-08", "close": 34.553, "volume": 9383.0}, {"date": "2019-02-11", "close": 34.78, "volume": 22923.0}, {"date": "2019-02-12", "close": 35.265, "volume": 10799.0}, {"date": "2019-02-13", "close": 35.52, "volume": 14646.0}, {"date": "2019-02-14", "close": 35.48, "volume": 20408.0}, {"date": "2019-02-15", "close": 36.0246, "volume": 10387.0}, {"date": "2019-02-19", "close": 36.34, "volume": 5488.0}, {"date": "2019-02-20", "close": 36.6, "volume": 19653.0}, {"date": "2019-02-21", "close": 36.3513, "volume": 9415.0}, {"date": "2019-02-22", "close": 36.77, "volume": 7894.0}, {"date": "2019-02-25", "close": 36.8059, "volume": 18080.0}, {"date": "2019-02-26", "close": 36.47, "volume": 7876.0}, {"date": "2019-02-27", "close": 36.43, "volume": 14847.0}, {"date": "2019-02-28", "close": 36.34, "volume": 7159.0}, {"date": "2019-03-01", "close": 36.5592, "volume": 16873.0}, {"date": "2019-03-04", "close": 36.3899, "volume": 7946.0}, {"date": "2019-03-05", "close": 36.1876, "volume": 10513.0}, {"date": "2019-03-06", "close": 35.6301, "volume": 10357.0}, {"date": "2019-03-07", "close": 35.2501, "volume": 11735.0}, {"date": "2019-03-08", "close": 35.17, "volume": 10345.0}, {"date": "2019-03-11", "close": 35.7174, "volume": 19467.0}, {"date": "2019-03-12", "close": 35.533, "volume": 5117.0}, {"date": "2019-03-13", "close": 35.65, "volume": 5250.0}, {"date": "2019-03-14", "close": 35.33, "volume": 5985.0}, {"date": "2019-03-15", "close": 35.395, "volume": 6337.0}, {"date": "2019-03-18", "close": 35.65, "volume": 9627.0}, {"date": "2019-03-19", "close": 35.2301, "volume": 6658.0}, {"date": "2019-03-20", "close": 34.79, "volume": 13946.0}, {"date": "2019-03-21", "close": 35.1023, "volume": 6071.0}, {"date": "2019-03-22", "close": 33.9, "volume": 19847.0}, {"date": "2019-03-25", "close": 34.16, "volume": 17248.0}, {"date": "2019-03-26", "close": 34.1063, "volume": 8063.0}, {"date": "2019-03-27", "close": 34.4901, "volume": 5611.0}, {"date": "2019-03-28", "close": 34.67, "volume": 10007.0}, {"date": "2019-03-29", "close": 34.6794, "volume": 3874.0}, {"date": "2019-04-01", "close": 35.28, "volume": 76161.0}, {"date": "2019-04-02", "close": 35.0076, "volume": 51374.0}, {"date": "2019-04-03", "close": 35.17, "volume": 7839.0}, {"date": "2019-04-04", "close": 35.4848, "volume": 6495.0}, {"date": "2019-04-05", "close": 35.9039, "volume": 6365.0}, {"date": "2019-04-08", "close": 35.7944, "volume": 3231.0}, {"date": "2019-04-09", "close": 35.3567, "volume": 12010.0}, {"date": "2019-04-10", "close": 35.92, "volume": 5960.0}, {"date": "2019-04-11", "close": 35.92, "volume": 5896.0}, {"date": "2019-04-12", "close": 36.158, "volume": 5854.0}, {"date": "2019-04-15", "close": 36.0676, "volume": 9877.0}, {"date": "2019-04-16", "close": 36.4014, "volume": 5075.0}, {"date": "2019-04-17", "close": 36.4206, "volume": 4639.0}, {"date": "2019-04-18", "close": 36.3051, "volume": 3249.0}, {"date": "2019-04-22", "close": 35.8173, "volume": 7980.0}, {"date": "2019-04-23", "close": 36.3, "volume": 12979.0}, {"date": "2019-04-24", "close": 36.645, "volume": 4724.0}, {"date": "2019-04-25", "close": 36.1001, "volume": 5839.0}, {"date": "2019-04-26", "close": 36.4174, "volume": 10852.0}, {"date": "2019-04-29", "close": 36.7077, "volume": 7840.0}, {"date": "2019-04-30", "close": 36.513, "volume": 11986.0}, {"date": "2019-05-01", "close": 36.1813, "volume": 5024.0}, {"date": "2019-05-02", "close": 35.92, "volume": 5939.0}, {"date": "2019-05-03", "close": 36.7116, "volume": 7057.0}, {"date": "2019-05-06", "close": 36.78, "volume": 4589.0}, {"date": "2019-05-07", "close": 35.8643, "volume": 6336.0}, {"date": "2019-05-08", "close": 35.847, "volume": 3011.0}, {"date": "2019-05-09", "close": 35.781, "volume": 6720.0}, {"date": "2019-05-10", "close": 35.7542, "volume": 3657.0}, {"date": "2019-05-13", "close": 34.73, "volume": 9644.0}, {"date": "2019-05-14", "close": 35.0, "volume": 5786.0}, {"date": "2019-05-15", "close": 35.08, "volume": 7796.0}, {"date": "2019-05-16", "close": 35.2713, "volume": 5137.0}, {"date": "2019-05-17", "close": 34.8389, "volume": 5217.0}, {"date": "2019-05-20", "close": 34.5658, "volume": 2373.0}, {"date": "2019-05-21", "close": 34.9885, "volume": 4407.0}, {"date": "2019-05-22", "close": 34.65, "volume": 8469.0}, {"date": "2019-05-23", "close": 33.83, "volume": 4660.0}, {"date": "2019-05-24", "close": 34.0898, "volume": 15689.0}, {"date": "2019-05-28", "close": 33.7886, "volume": 20292.0}, {"date": "2019-05-29", "close": 33.3573, "volume": 7570.0}, {"date": "2019-05-30", "close": 33.3076, "volume": 5420.0}, {"date": "2019-05-31", "close": 32.83, "volume": 15378.0}, {"date": "2019-06-03", "close": 33.04, "volume": 7622.0}, {"date": "2019-06-04", "close": 34.017, "volume": 12234.0}, {"date": "2019-06-05", "close": 33.9324, "volume": 9075.0}, {"date": "2019-06-06", "close": 33.7495, "volume": 4471.0}, {"date": "2019-06-07", "close": 34.01, "volume": 6115.0}, {"date": "2019-06-10", "close": 34.2983, "volume": 5551.0}, {"date": "2019-06-11", "close": 34.39, "volume": 11293.0}, {"date": "2019-06-12", "close": 34.4338, "volume": 7102.0}, {"date": "2019-06-13", "close": 34.6303, "volume": 19528.0}, {"date": "2019-06-14", "close": 34.6099, "volume": 3628.0}, {"date": "2019-06-17", "close": 34.4742, "volume": 3443.0}, {"date": "2019-06-18", "close": 34.835, "volume": 10016.0}, {"date": "2019-06-19", "close": 34.8635, "volume": 11745.0}, {"date": "2019-06-20", "close": 35.12, "volume": 19989.0}, {"date": "2019-06-21", "close": 34.87, "volume": 12205.0}, {"date": "2019-06-24", "close": 34.4351, "volume": 16484.0}, {"date": "2019-06-25", "close": 34.3922, "volume": 12242.0}, {"date": "2019-06-26", "close": 34.4466, "volume": 6684.0}, {"date": "2019-06-27", "close": 34.96, "volume": 10092.0}, {"date": "2019-06-28", "close": 35.5311, "volume": 5039.0}, {"date": "2019-07-01", "close": 35.46, "volume": 10222.0}, {"date": "2019-07-02", "close": 35.17, "volume": 10318.0}, {"date": "2019-07-03", "close": 35.5566, "volume": 3201.0}, {"date": "2019-07-05", "close": 35.668, "volume": 7246.0}, {"date": "2019-07-08", "close": 35.41, "volume": 2658.0}, {"date": "2019-07-09", "close": 35.22, "volume": 7419.0}, {"date": "2019-07-10", "close": 35.24, "volume": 3687.0}, {"date": "2019-07-11", "close": 34.9387, "volume": 12111.0}, {"date": "2019-07-12", "close": 35.5346, "volume": 7693.0}, {"date": "2019-07-15", "close": 35.37, "volume": 21075.0}, {"date": "2019-07-16", "close": 35.599, "volume": 6181.0}, {"date": "2019-07-17", "close": 35.25, "volume": 17840.0}, {"date": "2019-07-18", "close": 35.283, "volume": 3115.0}, {"date": "2019-07-19", "close": 35.3277, "volume": 3250.0}, {"date": "2019-07-22", "close": 34.98, "volume": 8988.0}, {"date": "2019-07-23", "close": 35.41, "volume": 10182.0}, {"date": "2019-07-24", "close": 36.07, "volume": 19613.0}, {"date": "2019-07-25", "close": 35.6159, "volume": 5118.0}, {"date": "2019-07-26", "close": 35.9821, "volume": 8225.0}, {"date": "2019-07-29", "close": 35.79, "volume": 3985.0}, {"date": "2019-07-30", "close": 36.0101, "volume": 9096.0}, {"date": "2019-07-31", "close": 35.93, "volume": 6310.0}, {"date": "2019-08-01", "close": 35.08, "volume": 28638.0}, {"date": "2019-08-02", "close": 34.65, "volume": 3741.0}, {"date": "2019-08-05", "close": 33.6351, "volume": 4930.0}, {"date": "2019-08-06", "close": 33.9801, "volume": 6275.0}, {"date": "2019-08-07", "close": 33.8272, "volume": 13990.0}, {"date": "2019-08-08", "close": 34.4758, "volume": 21479.0}, {"date": "2019-08-09", "close": 33.92, "volume": 5377.0}, {"date": "2019-08-12", "close": 33.53, "volume": 6614.0}, {"date": "2019-08-13", "close": 33.8845, "volume": 3733.0}, {"date": "2019-08-14", "close": 32.9341, "volume": 7459.0}, {"date": "2019-08-15", "close": 32.687, "volume": 8992.0}, {"date": "2019-08-16", "close": 33.3946, "volume": 11046.0}, {"date": "2019-08-19", "close": 33.81, "volume": 10408.0}, {"date": "2019-08-20", "close": 33.51, "volume": 10638.0}, {"date": "2019-08-21", "close": 33.6421, "volume": 9650.0}, {"date": "2019-08-22", "close": 33.73, "volume": 6165.0}, {"date": "2019-08-23", "close": 32.555, "volume": 5944.0}, {"date": "2019-08-26", "close": 32.945, "volume": 11646.0}, {"date": "2019-08-27", "close": 32.49, "volume": 13032.0}, {"date": "2019-08-28", "close": 32.9806, "volume": 4895.0}, {"date": "2019-08-29", "close": 33.61, "volume": 6987.0}, {"date": "2019-08-30", "close": 33.631, "volume": 6193.0}, {"date": "2019-09-03", "close": 33.15, "volume": 11278.0}, {"date": "2019-09-04", "close": 33.499, "volume": 8919.0}, {"date": "2019-09-05", "close": 34.28, "volume": 8756.0}, {"date": "2019-09-06", "close": 34.12, "volume": 13984.0}, {"date": "2019-09-09", "close": 34.72, "volume": 14935.0}, {"date": "2019-09-10", "close": 35.242, "volume": 12468.0}, {"date": "2019-09-11", "close": 36.0, "volume": 11182.0}, {"date": "2019-09-12", "close": 36.141, "volume": 7726.0}, {"date": "2019-09-13", "close": 36.3038, "volume": 72259.0}, {"date": "2019-09-16", "close": 36.178, "volume": 27535.0}, {"date": "2019-09-17", "close": 36.04, "volume": 5734.0}, {"date": "2019-09-18", "close": 35.5889, "volume": 14800.0}, {"date": "2019-09-19", "close": 35.6135, "volume": 7367.0}, {"date": "2019-09-20", "close": 35.4736, "volume": 10003.0}, {"date": "2019-09-23", "close": 35.64, "volume": 3360.0}, {"date": "2019-09-24", "close": 35.08, "volume": 5144.0}, {"date": "2019-09-25", "close": 35.69, "volume": 6590.0}, {"date": "2019-09-26", "close": 35.457, "volume": 5780.0}, {"date": "2019-09-27", "close": 35.2618, "volume": 12438.0}, {"date": "2019-09-30", "close": 35.58, "volume": 4684.0}, {"date": "2019-10-01", "close": 34.905, "volume": 7497.0}, {"date": "2019-10-02", "close": 34.4277, "volume": 5631.0}, {"date": "2019-10-03", "close": 34.2385, "volume": 20212.0}, {"date": "2019-10-04", "close": 34.42, "volume": 10683.0}, {"date": "2019-10-07", "close": 34.47, "volume": 6487.0}, {"date": "2019-10-08", "close": 33.84, "volume": 12314.0}, {"date": "2019-10-09", "close": 34.1, "volume": 8669.0}, {"date": "2019-10-10", "close": 34.1958, "volume": 6477.0}, {"date": "2019-10-11", "close": 35.14, "volume": 9171.0}, {"date": "2019-10-14", "close": 34.735, "volume": 5064.0}, {"date": "2019-10-15", "close": 35.0537, "volume": 21410.0}, {"date": "2019-10-16", "close": 35.13, "volume": 11072.0}, {"date": "2019-10-17", "close": 35.4602, "volume": 6947.0}, {"date": "2019-10-18", "close": 35.4572, "volume": 6938.0}, {"date": "2019-10-21", "close": 35.855, "volume": 7472.0}, {"date": "2019-10-22", "close": 35.96, "volume": 6500.0}, {"date": "2019-10-23", "close": 36.0548, "volume": 4745.0}, {"date": "2019-10-24", "close": 35.955, "volume": 4661.0}, {"date": "2019-10-25", "close": 36.2444, "volume": 4315.0}, {"date": "2019-10-28", "close": 36.5817, "volume": 3412.0}, {"date": "2019-10-29", "close": 36.84, "volume": 6803.0}, {"date": "2019-10-30", "close": 36.68, "volume": 7528.0}, {"date": "2019-10-31", "close": 36.2, "volume": 5022.0}, {"date": "2019-11-01", "close": 36.901, "volume": 4278.0}, {"date": "2019-11-04", "close": 37.315, "volume": 6598.0}, {"date": "2019-11-05", "close": 37.5637, "volume": 9643.0}, {"date": "2019-11-06", "close": 37.448, "volume": 6125.0}, {"date": "2019-11-07", "close": 37.462, "volume": 7030.0}, {"date": "2019-11-08", "close": 37.435, "volume": 4308.0}, {"date": "2019-11-11", "close": 37.358, "volume": 18360.0}, {"date": "2019-11-12", "close": 37.304, "volume": 9846.0}, {"date": "2019-11-13", "close": 37.0527, "volume": 10344.0}, {"date": "2019-11-14", "close": 37.15, "volume": 11995.0}, {"date": "2019-11-15", "close": 37.28, "volume": 8545.0}, {"date": "2019-11-18", "close": 37.1473, "volume": 7102.0}, {"date": "2019-11-19", "close": 37.1385, "volume": 3369.0}, {"date": "2019-11-20", "close": 36.8732, "volume": 5547.0}, {"date": "2019-11-21", "close": 36.5959, "volume": 34435.0}, {"date": "2019-11-22", "close": 36.795, "volume": 7191.0}, {"date": "2019-11-25", "close": 37.4516, "volume": 8046.0}, {"date": "2019-11-26", "close": 37.4603, "volume": 2936.0}, {"date": "2019-11-27", "close": 37.6016, "volume": 4332.0}, {"date": "2019-11-29", "close": 37.5, "volume": 1717.0}, {"date": "2019-12-02", "close": 36.97, "volume": 6077.0}, {"date": "2019-12-03", "close": 36.7005, "volume": 4505.0}, {"date": "2019-12-04", "close": 36.9671, "volume": 3304.0}, {"date": "2019-12-05", "close": 37.17, "volume": 8521.0}, {"date": "2019-12-06", "close": 37.656, "volume": 5729.0}, {"date": "2019-12-09", "close": 37.5286, "volume": 10152.0}, {"date": "2019-12-10", "close": 37.3639, "volume": 4637.0}, {"date": "2019-12-11", "close": 37.5226, "volume": 24961.0}, {"date": "2019-12-12", "close": 37.9005, "volume": 11676.0}, {"date": "2019-12-13", "close": 37.4613, "volume": 9767.0}, {"date": "2019-12-16", "close": 37.5857, "volume": 7734.0}, {"date": "2019-12-17", "close": 37.7809, "volume": 28524.0}, {"date": "2019-12-18", "close": 37.9931, "volume": 9353.0}, {"date": "2019-12-19", "close": 37.9694, "volume": 7272.0}, {"date": "2019-12-20", "close": 38.1356, "volume": 21763.0}, {"date": "2019-12-23", "close": 37.9052, "volume": 13143.0}, {"date": "2019-12-24", "close": 37.91, "volume": 20348.0}, {"date": "2019-12-26", "close": 37.9152, "volume": 5559.0}, {"date": "2019-12-27", "close": 37.7334, "volume": 6166.0}, {"date": "2019-12-30", "close": 37.66, "volume": 8297.0}, {"date": "2019-12-31", "close": 37.71, "volume": 6995.0}, {"date": "2020-01-02", "close": 37.65, "volume": 12768.0}, {"date": "2020-01-03", "close": 37.3954, "volume": 6146.0}, {"date": "2020-01-06", "close": 37.3537, "volume": 2956.0}, {"date": "2020-01-07", "close": 37.28, "volume": 7351.0}, {"date": "2020-01-08", "close": 37.35, "volume": 117334.0}, {"date": "2020-01-09", "close": 37.1574, "volume": 6689.0}, {"date": "2020-01-10", "close": 36.9522, "volume": 20378.0}, {"date": "2020-01-13", "close": 37.3566, "volume": 38946.0}, {"date": "2020-01-14", "close": 37.5276, "volume": 23523.0}, {"date": "2020-01-15", "close": 37.6229, "volume": 5049.0}, {"date": "2020-01-16", "close": 38.1503, "volume": 19864.0}, {"date": "2020-01-17", "close": 37.98, "volume": 13590.0}, {"date": "2020-01-21", "close": 37.5456, "volume": 16044.0}, {"date": "2020-01-22", "close": 37.565, "volume": 9230.0}, {"date": "2020-01-23", "close": 37.67, "volume": 4236.0}, {"date": "2020-01-24", "close": 37.1754, "volume": 4325.0}, {"date": "2020-01-27", "close": 36.82, "volume": 39820.0}, {"date": "2020-01-28", "close": 36.9754, "volume": 4224.0}, {"date": "2020-01-29", "close": 36.8134, "volume": 4008.0}, {"date": "2020-01-30", "close": 36.58, "volume": 2881.0}, {"date": "2020-01-31", "close": 35.7953, "volume": 5613.0}, {"date": "2020-02-03", "close": 36.2, "volume": 6417.0}, {"date": "2020-02-04", "close": 36.5316, "volume": 11641.0}, {"date": "2020-02-05", "close": 37.3091, "volume": 7091.0}, {"date": "2020-02-06", "close": 37.19, "volume": 5921.0}, {"date": "2020-02-07", "close": 36.62, "volume": 12043.0}, {"date": "2020-02-10", "close": 36.71, "volume": 9298.0}, {"date": "2020-02-11", "close": 37.085, "volume": 5059.0}, {"date": "2020-02-12", "close": 37.4171, "volume": 18770.0}, {"date": "2020-02-13", "close": 37.3301, "volume": 3934.0}, {"date": "2020-02-14", "close": 37.2553, "volume": 4371.0}, {"date": "2020-02-18", "close": 37.065, "volume": 10279.0}, {"date": "2020-02-19", "close": 37.275, "volume": 10168.0}, {"date": "2020-02-20", "close": 37.5409, "volume": 9468.0}, {"date": "2020-02-21", "close": 37.2395, "volume": 9899.0}, {"date": "2020-02-24", "close": 36.1682, "volume": 8714.0}, {"date": "2020-02-25", "close": 34.7942, "volume": 11840.0}, {"date": "2020-02-26", "close": 34.2664, "volume": 16023.0}, {"date": "2020-02-27", "close": 33.0552, "volume": 32892.0}, {"date": "2020-02-28", "close": 32.41, "volume": 24233.0}, {"date": "2020-03-02", "close": 33.17, "volume": 37567.0}, {"date": "2020-03-03", "close": 32.44, "volume": 11930.0}, {"date": "2020-03-04", "close": 33.4, "volume": 13498.0}, {"date": "2020-03-05", "close": 32.0941, "volume": 23285.0}, {"date": "2020-03-06", "close": 31.6839, "volume": 32346.0}, {"date": "2020-03-09", "close": 28.8, "volume": 41876.0}, {"date": "2020-03-10", "close": 29.5511, "volume": 21149.0}, {"date": "2020-03-11", "close": 28.0927, "volume": 59253.0}, {"date": "2020-03-12", "close": 24.9535, "volume": 55366.0}, {"date": "2020-03-13", "close": 26.99, "volume": 61162.0}, {"date": "2020-03-16", "close": 21.0, "volume": 198227.0}, {"date": "2020-03-17", "close": 24.8116, "volume": 128405.0}, {"date": "2020-03-18", "close": 22.65, "volume": 55150.0}, {"date": "2020-03-19", "close": 23.6105, "volume": 24775.0}, {"date": "2020-03-20", "close": 22.4576, "volume": 93026.0}, {"date": "2020-03-23", "close": 22.014, "volume": 84654.0}, {"date": "2020-03-24", "close": 23.74, "volume": 56230.0}, {"date": "2020-03-25", "close": 24.1717, "volume": 22541.0}, {"date": "2020-03-26", "close": 25.7295, "volume": 22337.0}, {"date": "2020-03-27", "close": 24.679, "volume": 174516.0}, {"date": "2020-03-30", "close": 25.02, "volume": 23787.0}, {"date": "2020-03-31", "close": 25.13, "volume": 43933.0}, {"date": "2020-04-01", "close": 23.3354, "volume": 68235.0}, {"date": "2020-04-02", "close": 23.42, "volume": 153128.0}, {"date": "2020-04-03", "close": 22.8267, "volume": 30341.0}, {"date": "2020-04-06", "close": 24.575, "volume": 55277.0}, {"date": "2020-04-07", "close": 24.9214, "volume": 34398.0}, {"date": "2020-04-08", "close": 25.955, "volume": 27708.0}, {"date": "2020-04-09", "close": 27.2202, "volume": 137289.0}, {"date": "2020-04-13", "close": 26.45, "volume": 26625.0}, {"date": "2020-04-14", "close": 26.78, "volume": 25754.0}, {"date": "2020-04-15", "close": 25.3602, "volume": 35099.0}, {"date": "2020-04-16", "close": 25.0662, "volume": 15743.0}, {"date": "2020-04-17", "close": 26.295, "volume": 19677.0}, {"date": "2020-04-20", "close": 25.6171, "volume": 34617.0}, {"date": "2020-04-21", "close": 25.13, "volume": 25346.0}, {"date": "2020-04-22", "close": 25.23, "volume": 27514.0}, {"date": "2020-04-23", "close": 25.42, "volume": 26862.0}, {"date": "2020-04-24", "close": 25.7728, "volume": 15333.0}, {"date": "2020-04-27", "close": 27.09, "volume": 25933.0}, {"date": "2020-04-28", "close": 27.804, "volume": 17766.0}, {"date": "2020-04-29", "close": 29.3004, "volume": 14510.0}, {"date": "2020-04-30", "close": 28.14, "volume": 19026.0}, {"date": "2020-05-01", "close": 26.88, "volume": 12657.0}, {"date": "2020-05-04", "close": 26.7981, "volume": 6382.0}, {"date": "2020-05-05", "close": 26.9729, "volume": 21768.0}, {"date": "2020-05-06", "close": 26.5473, "volume": 21975.0}, {"date": "2020-05-07", "close": 26.7271, "volume": 17020.0}, {"date": "2020-05-08", "close": 27.9569, "volume": 28740.0}, {"date": "2020-05-11", "close": 27.4878, "volume": 10675.0}, {"date": "2020-05-12", "close": 26.313, "volume": 15599.0}, {"date": "2020-05-13", "close": 25.3012, "volume": 31079.0}, {"date": "2020-05-14", "close": 25.4214, "volume": 9170.0}, {"date": "2020-05-15", "close": 25.695, "volume": 27599.0}, {"date": "2020-05-18", "close": 27.71, "volume": 6838.0}, {"date": "2020-05-19", "close": 26.9026, "volume": 9563.0}, {"date": "2020-05-20", "close": 27.5624, "volume": 15713.0}, {"date": "2020-05-21", "close": 27.6639, "volume": 3095.0}, {"date": "2020-05-22", "close": 27.7047, "volume": 6058.0}, {"date": "2020-05-26", "close": 28.7, "volume": 10107.0}, {"date": "2020-05-27", "close": 30.0699, "volume": 41831.0}, {"date": "2020-05-28", "close": 29.405, "volume": 9365.0}, {"date": "2020-05-29", "close": 29.14, "volume": 14713.0}, {"date": "2020-06-01", "close": 29.4358, "volume": 7213.0}, {"date": "2020-06-02", "close": 29.63, "volume": 13562.0}, {"date": "2020-06-03", "close": 30.7047, "volume": 19821.0}, {"date": "2020-06-04", "close": 31.1516, "volume": 18954.0}, {"date": "2020-06-05", "close": 32.41, "volume": 15489.0}, {"date": "2020-06-08", "close": 32.975, "volume": 67453.0}, {"date": "2020-06-09", "close": 32.37, "volume": 34720.0}, {"date": "2020-06-10", "close": 31.2584, "volume": 36726.0}, {"date": "2020-06-11", "close": 28.9226, "volume": 65678.0}, {"date": "2020-06-12", "close": 29.62, "volume": 17050.0}, {"date": "2020-06-15", "close": 30.0473, "volume": 16202.0}, {"date": "2020-06-16", "close": 30.7254, "volume": 9428.0}, {"date": "2020-06-17", "close": 30.13, "volume": 77221.0}, {"date": "2020-06-18", "close": 30.0706, "volume": 7619.0}, {"date": "2020-06-19", "close": 29.7659, "volume": 7226.0}, {"date": "2020-06-22", "close": 29.925, "volume": 12569.0}, {"date": "2020-06-23", "close": 29.8567, "volume": 9710.0}, {"date": "2020-06-24", "close": 28.9064, "volume": 6432.0}, {"date": "2020-06-25", "close": 29.28, "volume": 7219.0}, {"date": "2020-06-26", "close": 28.6306, "volume": 5080.0}, {"date": "2020-06-29", "close": 29.58, "volume": 4683.0}, {"date": "2020-06-30", "close": 30.03, "volume": 34198.0}, {"date": "2020-07-01", "close": 29.44, "volume": 6007.0}, {"date": "2020-07-02", "close": 29.6638, "volume": 5441.0}, {"date": "2020-07-06", "close": 30.03, "volume": 11860.0}, {"date": "2020-07-07", "close": 29.34, "volume": 12253.0}, {"date": "2020-07-08", "close": 29.3305, "volume": 12269.0}, {"date": "2020-07-09", "close": 28.655, "volume": 16446.0}, {"date": "2020-07-10", "close": 29.4591, "volume": 23030.0}, {"date": "2020-07-13", "close": 29.347, "volume": 15766.0}, {"date": "2020-07-14", "close": 29.62, "volume": 8502.0}, {"date": "2020-07-15", "close": 30.9816, "volume": 14790.0}, {"date": "2020-07-16", "close": 30.961, "volume": 6625.0}, {"date": "2020-07-17", "close": 30.945, "volume": 9640.0}, {"date": "2020-07-20", "close": 30.5747, "volume": 4460.0}, {"date": "2020-07-21", "close": 31.1433, "volume": 15143.0}, {"date": "2020-07-22", "close": 31.1431, "volume": 14597.0}, {"date": "2020-07-23", "close": 31.2538, "volume": 13471.0}, {"date": "2020-07-24", "close": 30.83, "volume": 8783.0}, {"date": "2020-07-27", "close": 31.2709, "volume": 5341.0}, {"date": "2020-07-28", "close": 30.8936, "volume": 4729.0}, {"date": "2020-07-29", "close": 31.4, "volume": 75385.0}, {"date": "2020-07-30", "close": 30.9453, "volume": 20125.0}, {"date": "2020-07-31", "close": 30.7343, "volume": 10682.0}, {"date": "2020-08-03", "close": 31.17, "volume": 9995.0}, {"date": "2020-08-04", "close": 31.1921, "volume": 6830.0}, {"date": "2020-08-05", "close": 31.8351, "volume": 7818.0}, {"date": "2020-08-06", "close": 31.669, "volume": 8006.0}, {"date": "2020-08-07", "close": 32.11, "volume": 13366.0}, {"date": "2020-08-10", "close": 32.72, "volume": 11141.0}, {"date": "2020-08-11", "close": 32.7979, "volume": 8504.0}, {"date": "2020-08-12", "close": 32.9964, "volume": 5641.0}, {"date": "2020-08-13", "close": 32.6668, "volume": 3758.0}, {"date": "2020-08-14", "close": 32.68, "volume": 19481.0}, {"date": "2020-08-17", "close": 32.6364, "volume": 9321.0}, {"date": "2020-08-18", "close": 32.208, "volume": 6403.0}, {"date": "2020-08-19", "close": 32.1633, "volume": 4957.0}, {"date": "2020-08-20", "close": 31.9986, "volume": 5907.0}, {"date": "2020-08-21", "close": 31.7, "volume": 19312.0}, {"date": "2020-08-24", "close": 32.4096, "volume": 9954.0}, {"date": "2020-08-25", "close": 32.3268, "volume": 6193.0}, {"date": "2020-08-26", "close": 32.2828, "volume": 9302.0}, {"date": "2020-08-27", "close": 32.465, "volume": 5175.0}, {"date": "2020-08-28", "close": 32.4735, "volume": 10157.0}, {"date": "2020-08-31", "close": 32.23, "volume": 3538.0}, {"date": "2020-09-01", "close": 32.34, "volume": 9680.0}, {"date": "2020-09-02", "close": 32.7553, "volume": 6428.0}, {"date": "2020-09-03", "close": 31.9, "volume": 15202.0}, {"date": "2020-09-04", "close": 32.13, "volume": 68454.0}, {"date": "2020-09-08", "close": 31.3655, "volume": 7137.0}, {"date": "2020-09-09", "close": 31.7957, "volume": 5863.0}, {"date": "2020-09-10", "close": 31.151, "volume": 5306.0}, {"date": "2020-09-11", "close": 31.1783, "volume": 12156.0}, {"date": "2020-09-14", "close": 31.6808, "volume": 8312.0}, {"date": "2020-09-15", "close": 31.6, "volume": 19073.0}, {"date": "2020-09-16", "close": 31.758, "volume": 6399.0}, {"date": "2020-09-17", "close": 31.9815, "volume": 7099.0}, {"date": "2020-09-18", "close": 31.81, "volume": 8292.0}, {"date": "2020-09-21", "close": 30.65, "volume": 15859.0}, {"date": "2020-09-22", "close": 30.67, "volume": 13417.0}, {"date": "2020-09-23", "close": 29.71, "volume": 5406.0}, {"date": "2020-09-24", "close": 29.8786, "volume": 22179.0}, {"date": "2020-09-25", "close": 30.1436, "volume": 56933.0}, {"date": "2020-09-28", "close": 30.85, "volume": 9879.0}, {"date": "2020-09-29", "close": 30.688, "volume": 4732.0}, {"date": "2020-09-30", "close": 30.7044, "volume": 7339.0}, {"date": "2020-10-01", "close": 30.96, "volume": 24443.0}, {"date": "2020-10-02", "close": 31.6998, "volume": 5209.0}, {"date": "2020-10-05", "close": 32.3945, "volume": 7985.0}, {"date": "2020-10-06", "close": 32.3978, "volume": 15665.0}, {"date": "2020-10-07", "close": 32.9012, "volume": 4329.0}, {"date": "2020-10-08", "close": 33.2891, "volume": 7298.0}, {"date": "2020-10-09", "close": 33.41, "volume": 22254.0}, {"date": "2020-10-12", "close": 33.7668, "volume": 10771.0}, {"date": "2020-10-13", "close": 33.485, "volume": 16608.0}, {"date": "2020-10-14", "close": 33.4983, "volume": 7854.0}, {"date": "2020-10-15", "close": 33.82, "volume": 34742.0}, {"date": "2020-10-16", "close": 34.0, "volume": 12304.0}, {"date": "2020-10-19", "close": 33.42, "volume": 3836.0}, {"date": "2020-10-20", "close": 33.575, "volume": 4671.0}, {"date": "2020-10-21", "close": 33.25, "volume": 9359.0}, {"date": "2020-10-22", "close": 33.6214, "volume": 7100.0}, {"date": "2020-10-23", "close": 33.9312, "volume": 7893.0}, {"date": "2020-10-26", "close": 33.1366, "volume": 4512.0}, {"date": "2020-10-27", "close": 32.6922, "volume": 7585.0}, {"date": "2020-10-28", "close": 31.7355, "volume": 15158.0}, {"date": "2020-10-29", "close": 32.28, "volume": 8425.0}, {"date": "2020-10-30", "close": 31.78, "volume": 7950.0}, {"date": "2020-11-02", "close": 32.71, "volume": 8193.0}, {"date": "2020-11-03", "close": 33.6101, "volume": 30342.0}, {"date": "2020-11-04", "close": 33.08, "volume": 34723.0}, {"date": "2020-11-05", "close": 34.14, "volume": 11448.0}, {"date": "2020-11-06", "close": 33.853, "volume": 7698.0}, {"date": "2020-11-09", "close": 35.58, "volume": 16518.0}, {"date": "2020-11-10", "close": 36.16, "volume": 7404.0}, {"date": "2020-11-11", "close": 35.97, "volume": 10565.0}, {"date": "2020-11-12", "close": 35.1014, "volume": 5186.0}, {"date": "2020-11-13", "close": 35.9, "volume": 1998.0}, {"date": "2020-11-16", "close": 36.8, "volume": 6758.0}, {"date": "2020-11-17", "close": 37.06, "volume": 7007.0}, {"date": "2020-11-18", "close": 36.4315, "volume": 16844.0}, {"date": "2020-11-19", "close": 36.47, "volume": 38026.0}, {"date": "2020-11-20", "close": 36.327, "volume": 6846.0}, {"date": "2020-11-23", "close": 37.1, "volume": 51778.0}, {"date": "2020-11-24", "close": 38.16, "volume": 169519.0}, {"date": "2020-11-25", "close": 37.79, "volume": 5401.0}, {"date": "2020-11-27", "close": 37.5857, "volume": 42528.0}, {"date": "2020-11-30", "close": 36.87, "volume": 10569.0}, {"date": "2020-12-01", "close": 37.2882, "volume": 10065.0}, {"date": "2020-12-02", "close": 37.5052, "volume": 4334.0}, {"date": "2020-12-03", "close": 37.5234, "volume": 9222.0}, {"date": "2020-12-04", "close": 38.5154, "volume": 18047.0}, {"date": "2020-12-07", "close": 38.365, "volume": 25199.0}, {"date": "2020-12-08", "close": 38.806, "volume": 12360.0}, {"date": "2020-12-09", "close": 38.87, "volume": 22955.0}, {"date": "2020-12-10", "close": 38.8178, "volume": 8539.0}, {"date": "2020-12-11", "close": 38.8, "volume": 3992.0}, {"date": "2020-12-14", "close": 38.48, "volume": 14731.0}, {"date": "2020-12-15", "close": 39.5029, "volume": 7368.0}, {"date": "2020-12-16", "close": 39.4082, "volume": 20671.0}, {"date": "2020-12-17", "close": 39.773, "volume": 14737.0}, {"date": "2020-12-18", "close": 39.48, "volume": 21958.0}, {"date": "2020-12-21", "close": 38.85, "volume": 14011.0}, {"date": "2020-12-22", "close": 39.03, "volume": 6239.0}, {"date": "2020-12-23", "close": 39.48, "volume": 10503.0}, {"date": "2020-12-24", "close": 39.5194, "volume": 9223.0}, {"date": "2020-12-28", "close": 40.12, "volume": 9736.0}, {"date": "2020-12-29", "close": 39.23, "volume": 60295.0}, {"date": "2020-12-30", "close": 39.4617, "volume": 6317.0}, {"date": "2020-12-31", "close": 39.55, "volume": 6381.0}, {"date": "2021-01-04", "close": 39.0348, "volume": 30412.0}, {"date": "2021-01-05", "close": 39.85, "volume": 28519.0}, {"date": "2021-01-06", "close": 41.88, "volume": 14497.0}, {"date": "2021-01-07", "close": 41.946, "volume": 12700.0}, {"date": "2021-01-08", "close": 41.3, "volume": 9846.0}, {"date": "2021-01-11", "close": 41.4206, "volume": 5900.0}, {"date": "2021-01-12", "close": 42.13, "volume": 11843.0}, {"date": "2021-01-13", "close": 41.7304, "volume": 38619.0}, {"date": "2021-01-14", "close": 42.3187, "volume": 11016.0}, {"date": "2021-01-15", "close": 41.7318, "volume": 17485.0}, {"date": "2021-01-19", "close": 41.8126, "volume": 15110.0}, {"date": "2021-01-20", "close": 41.8605, "volume": 9182.0}, {"date": "2021-01-21", "close": 41.54, "volume": 107160.0}, {"date": "2021-01-22", "close": 41.9378, "volume": 10309.0}, {"date": "2021-01-25", "close": 41.9094, "volume": 10787.0}, {"date": "2021-01-26", "close": 41.9172, "volume": 52846.0}, {"date": "2021-01-27", "close": 41.3589, "volume": 51342.0}, {"date": "2021-01-28", "close": 41.31, "volume": 8649.0}, {"date": "2021-01-29", "close": 40.5653, "volume": 17457.0}, {"date": "2021-02-01", "close": 40.9869, "volume": 8366.0}, {"date": "2021-02-02", "close": 41.23, "volume": 8603.0}, {"date": "2021-02-03", "close": 41.2961, "volume": 10791.0}, {"date": "2021-02-04", "close": 42.17, "volume": 49672.0}, {"date": "2021-02-05", "close": 42.4089, "volume": 12430.0}, {"date": "2021-02-08", "close": 43.36, "volume": 25945.0}, {"date": "2021-02-09", "close": 43.592, "volume": 8482.0}, {"date": "2021-02-10", "close": 43.69, "volume": 9400.0}, {"date": "2021-02-11", "close": 43.5841, "volume": 8850.0}, {"date": "2021-02-12", "close": 43.6475, "volume": 9361.0}, {"date": "2021-02-16", "close": 43.5432, "volume": 7039.0}, {"date": "2021-02-17", "close": 43.438, "volume": 6189.0}, {"date": "2021-02-18", "close": 43.1118, "volume": 12119.0}, {"date": "2021-02-19", "close": 43.6643, "volume": 8274.0}, {"date": "2021-02-22", "close": 44.1318, "volume": 45816.0}, {"date": "2021-02-23", "close": 44.2121, "volume": 19015.0}, {"date": "2021-02-24", "close": 44.93, "volume": 59787.0}, {"date": "2021-02-25", "close": 44.0847, "volume": 62038.0}, {"date": "2021-02-26", "close": 43.745, "volume": 17442.0}, {"date": "2021-03-01", "close": 44.92, "volume": 28291.0}, {"date": "2021-03-02", "close": 44.18, "volume": 22607.0}, {"date": "2021-03-03", "close": 44.62, "volume": 12922.0}, {"date": "2021-03-04", "close": 43.85, "volume": 20278.0}, {"date": "2021-03-05", "close": 45.03, "volume": 22330.0}, {"date": "2021-03-08", "close": 46.32, "volume": 21843.0}, {"date": "2021-03-09", "close": 46.11, "volume": 45516.0}, {"date": "2021-03-10", "close": 47.02, "volume": 13392.0}, {"date": "2021-03-11", "close": 47.37, "volume": 14690.0}, {"date": "2021-03-12", "close": 48.05, "volume": 63323.0}, {"date": "2021-03-15", "close": 47.6941, "volume": 13603.0}, {"date": "2021-03-16", "close": 47.2157, "volume": 20916.0}, {"date": "2021-03-17", "close": 47.2727, "volume": 14625.0}, {"date": "2021-03-18", "close": 46.9263, "volume": 18137.0}, {"date": "2021-03-19", "close": 46.9931, "volume": 5647.0}, {"date": "2021-03-22", "close": 46.18, "volume": 20450.0}, {"date": "2021-03-23", "close": 44.99, "volume": 63439.0}, {"date": "2021-03-24", "close": 44.6537, "volume": 30561.0}, {"date": "2021-03-25", "close": 45.4897, "volume": 27808.0}, {"date": "2021-03-26", "close": 46.4771, "volume": 11408.0}, {"date": "2021-03-29", "close": 45.5699, "volume": 9233.0}, {"date": "2021-03-30", "close": 46.0557, "volume": 21927.0}, {"date": "2021-03-31", "close": 46.04, "volume": 27964.0}, {"date": "2021-04-01", "close": 46.377, "volume": 8520.0}, {"date": "2021-04-05", "close": 46.8, "volume": 13959.0}, {"date": "2021-04-06", "close": 46.75, "volume": 12914.0}, {"date": "2021-04-07", "close": 46.2063, "volume": 24983.0}, {"date": "2021-04-08", "close": 46.4454, "volume": 9723.0}, {"date": "2021-04-09", "close": 46.6729, "volume": 8645.0}, {"date": "2021-04-12", "close": 46.9232, "volume": 5228.0}, {"date": "2021-04-13", "close": 46.4457, "volume": 14232.0}, {"date": "2021-04-14", "close": 46.8306, "volume": 7373.0}, {"date": "2021-04-15", "close": 46.9422, "volume": 19627.0}, {"date": "2021-04-16", "close": 47.2482, "volume": 4489.0}, {"date": "2021-04-19", "close": 46.8559, "volume": 12885.0}, {"date": "2021-04-20", "close": 45.9075, "volume": 21993.0}, {"date": "2021-04-21", "close": 46.649, "volume": 4355.0}, {"date": "2021-04-22", "close": 46.3, "volume": 12883.0}, {"date": "2021-04-23", "close": 47.1641, "volume": 8787.0}, {"date": "2021-04-26", "close": 46.9421, "volume": 12203.0}, {"date": "2021-04-27", "close": 46.97, "volume": 26708.0}, {"date": "2021-04-28", "close": 46.8773, "volume": 15303.0}, {"date": "2021-04-29", "close": 47.0573, "volume": 8489.0}, {"date": "2021-04-30", "close": 46.4535, "volume": 8709.0}, {"date": "2021-05-03", "close": 47.4, "volume": 44246.0}, {"date": "2021-05-04", "close": 47.2731, "volume": 12469.0}, {"date": "2021-05-05", "close": 47.3809, "volume": 8809.0}, {"date": "2021-05-06", "close": 47.963, "volume": 3268.0}, {"date": "2021-05-07", "close": 48.2311, "volume": 7665.0}, {"date": "2021-05-10", "close": 47.84, "volume": 28509.0}, {"date": "2021-05-11", "close": 47.3033, "volume": 10614.0}, {"date": "2021-05-12", "close": 46.01, "volume": 8979.0}, {"date": "2021-05-13", "close": 47.3136, "volume": 7754.0}, {"date": "2021-05-14", "close": 48.047, "volume": 8387.0}, {"date": "2021-05-17", "close": 48.0341, "volume": 6925.0}, {"date": "2021-05-18", "close": 47.4085, "volume": 5316.0}, {"date": "2021-05-19", "close": 46.95, "volume": 16996.0}, {"date": "2021-05-20", "close": 47.0431, "volume": 15142.0}, {"date": "2021-05-21", "close": 47.3595, "volume": 2656.0}, {"date": "2021-05-24", "close": 47.4059, "volume": 5749.0}, {"date": "2021-05-25", "close": 46.82, "volume": 54078.0}, {"date": "2021-05-26", "close": 47.3768, "volume": 8119.0}, {"date": "2021-05-27", "close": 47.83, "volume": 5323.0}, {"date": "2021-05-28", "close": 47.71, "volume": 5180.0}, {"date": "2021-06-01", "close": 48.418, "volume": 6937.0}, {"date": "2021-06-02", "close": 48.049, "volume": 55234.0}, {"date": "2021-06-03", "close": 47.85, "volume": 9139.0}, {"date": "2021-06-04", "close": 47.825, "volume": 9695.0}, {"date": "2021-06-07", "close": 47.9884, "volume": 4081.0}, {"date": "2021-06-08", "close": 48.4419, "volume": 8939.0}, {"date": "2021-06-09", "close": 48.0839, "volume": 76868.0}, {"date": "2021-06-10", "close": 47.535, "volume": 4964.0}, {"date": "2021-06-11", "close": 47.9856, "volume": 5818.0}, {"date": "2021-06-14", "close": 47.4773, "volume": 7040.0}, {"date": "2021-06-15", "close": 47.7, "volume": 7372.0}, {"date": "2021-06-16", "close": 47.59, "volume": 4997.0}, {"date": "2021-06-17", "close": 46.496, "volume": 9066.0}, {"date": "2021-06-18", "close": 45.3473, "volume": 9339.0}, {"date": "2021-06-21", "close": 46.4568, "volume": 5940.0}, {"date": "2021-06-22", "close": 46.52, "volume": 5090.0}, {"date": "2021-06-23", "close": 46.5, "volume": 6975.0}, {"date": "2021-06-24", "close": 46.755, "volume": 9215.0}, {"date": "2021-06-25", "close": 47.0, "volume": 7503.0}, {"date": "2021-06-28", "close": 46.3488, "volume": 9620.0}, {"date": "2021-06-29", "close": 46.1723, "volume": 4991.0}, {"date": "2021-06-30", "close": 46.47, "volume": 7597.0}, {"date": "2021-07-01", "close": 46.8247, "volume": 4602.0}, {"date": "2021-07-02", "close": 46.49, "volume": 10199.0}, {"date": "2021-07-06", "close": 45.57, "volume": 34515.0}, {"date": "2021-07-07", "close": 45.45, "volume": 8099.0}, {"date": "2021-07-08", "close": 44.74, "volume": 8862.0}, {"date": "2021-07-09", "close": 45.91, "volume": 6557.0}, {"date": "2021-07-12", "close": 46.059, "volume": 10664.0}, {"date": "2021-07-13", "close": 45.48, "volume": 6117.0}, {"date": "2021-07-14", "close": 45.15, "volume": 13530.0}, {"date": "2021-07-15", "close": 45.21, "volume": 6283.0}, {"date": "2021-07-16", "close": 44.67, "volume": 5965.0}, {"date": "2021-07-19", "close": 43.565, "volume": 20174.0}, {"date": "2021-07-20", "close": 45.1408, "volume": 28539.0}, {"date": "2021-07-21", "close": 45.1439, "volume": 5483.0}, {"date": "2021-07-22", "close": 44.39, "volume": 10114.0}, {"date": "2021-07-23", "close": 44.7933, "volume": 5736.0}, {"date": "2021-07-26", "close": 44.9893, "volume": 22135.0}, {"date": "2021-07-27", "close": 44.8409, "volume": 59630.0}, {"date": "2021-07-28", "close": 45.2101, "volume": 10411.0}, {"date": "2021-07-29", "close": 45.68, "volume": 6903.0}, {"date": "2021-07-30", "close": 45.29, "volume": 48843.0}, {"date": "2021-08-02", "close": 45.17, "volume": 15736.0}, {"date": "2021-08-03", "close": 45.6506, "volume": 28400.0}, {"date": "2021-08-04", "close": 44.88, "volume": 8413.0}, {"date": "2021-08-05", "close": 45.425, "volume": 21353.0}, {"date": "2021-08-06", "close": 45.99, "volume": 8077.0}, {"date": "2021-08-09", "close": 45.7, "volume": 6111.0}, {"date": "2021-08-10", "close": 46.2248, "volume": 19013.0}, {"date": "2021-08-11", "close": 46.71, "volume": 10761.0}, {"date": "2021-08-12", "close": 46.5777, "volume": 5223.0}, {"date": "2021-08-13", "close": 46.48, "volume": 3067.0}, {"date": "2021-08-16", "close": 46.3, "volume": 7434.0}, {"date": "2021-08-17", "close": 45.675, "volume": 7103.0}, {"date": "2021-08-18", "close": 45.18, "volume": 10369.0}, {"date": "2021-08-19", "close": 44.7826, "volume": 18833.0}, {"date": "2021-08-20", "close": 45.47, "volume": 6354.0}, {"date": "2021-08-23", "close": 45.76, "volume": 6655.0}, {"date": "2021-08-24", "close": 45.9, "volume": 4269.0}, {"date": "2021-08-25", "close": 45.965, "volume": 11973.0}, {"date": "2021-08-26", "close": 45.4177, "volume": 4144.0}, {"date": "2021-08-27", "close": 46.45, "volume": 5413.0}, {"date": "2021-08-30", "close": 45.98, "volume": 10433.0}, {"date": "2021-08-31", "close": 46.0277, "volume": 10464.0}, {"date": "2021-09-01", "close": 45.9929, "volume": 5616.0}, {"date": "2021-09-02", "close": 46.0764, "volume": 8591.0}, {"date": "2021-09-03", "close": 46.035, "volume": 6285.0}, {"date": "2021-09-07", "close": 45.7317, "volume": 7344.0}, {"date": "2021-09-08", "close": 45.42, "volume": 17713.0}, {"date": "2021-09-09", "close": 45.2975, "volume": 13059.0}, {"date": "2021-09-10", "close": 44.9209, "volume": 2799.0}, {"date": "2021-09-13", "close": 44.87, "volume": 6321.0}, {"date": "2021-09-14", "close": 44.09, "volume": 7575.0}, {"date": "2021-09-15", "close": 44.5, "volume": 12998.0}, {"date": "2021-09-16", "close": 44.26, "volume": 10033.0}, {"date": "2021-09-17", "close": 44.145, "volume": 7224.0}, {"date": "2021-09-20", "close": 43.6, "volume": 14350.0}, {"date": "2021-09-21", "close": 43.5387, "volume": 6927.0}, {"date": "2021-09-22", "close": 44.0504, "volume": 6227.0}, {"date": "2021-09-23", "close": 44.7728, "volume": 11853.0}, {"date": "2021-09-24", "close": 44.7869, "volume": 20670.0}, {"date": "2021-09-27", "close": 45.64, "volume": 37673.0}, {"date": "2021-09-28", "close": 44.97, "volume": 31784.0}, {"date": "2021-09-29", "close": 45.26, "volume": 26497.0}, {"date": "2021-09-30", "close": 44.37, "volume": 25861.0}, {"date": "2021-10-01", "close": 45.16, "volume": 19330.0}, {"date": "2021-10-04", "close": 45.33, "volume": 31699.0}, {"date": "2021-10-05", "close": 45.47, "volume": 8674.0}, {"date": "2021-10-06", "close": 45.2, "volume": 8293.0}, {"date": "2021-10-07", "close": 45.9, "volume": 20717.0}, {"date": "2021-10-08", "close": 45.715, "volume": 11009.0}, {"date": "2021-10-11", "close": 45.31, "volume": 4946.0}, {"date": "2021-10-12", "close": 45.43, "volume": 5248.0}, {"date": "2021-10-13", "close": 45.31, "volume": 6202.0}, {"date": "2021-10-14", "close": 45.72, "volume": 169116.0}, {"date": "2021-10-15", "close": 45.71, "volume": 9817.0}, {"date": "2021-10-18", "close": 45.56, "volume": 14738.0}, {"date": "2021-10-19", "close": 45.59, "volume": 23049.0}, {"date": "2021-10-20", "close": 46.08, "volume": 17491.0}, {"date": "2021-10-21", "close": 46.22, "volume": 11187.0}, {"date": "2021-10-22", "close": 46.28, "volume": 4132.0}, {"date": "2021-10-25", "close": 46.4207, "volume": 8004.0}, {"date": "2021-10-26", "close": 46.09, "volume": 6020.0}, {"date": "2021-10-27", "close": 45.14, "volume": 14728.0}, {"date": "2021-10-28", "close": 45.84, "volume": 19976.0}, {"date": "2021-10-29", "close": 45.87, "volume": 24850.0}, {"date": "2021-11-01", "close": 46.98, "volume": 24965.0}, {"date": "2021-11-02", "close": 46.8, "volume": 8949.0}, {"date": "2021-11-03", "close": 47.88, "volume": 12978.0}, {"date": "2021-11-04", "close": 47.43, "volume": 17763.0}, {"date": "2021-11-05", "close": 48.42, "volume": 9205.0}, {"date": "2021-11-08", "close": 48.39, "volume": 16288.0}, {"date": "2021-11-09", "close": 48.29, "volume": 15416.0}, {"date": "2021-11-10", "close": 48.25, "volume": 7103.0}, {"date": "2021-11-11", "close": 48.48, "volume": 5439.0}, {"date": "2021-11-12", "close": 48.45, "volume": 9421.0}, {"date": "2021-11-15", "close": 48.55, "volume": 9154.0}, {"date": "2021-11-16", "close": 48.574, "volume": 16338.0}, {"date": "2021-11-17", "close": 48.15, "volume": 23351.0}, {"date": "2021-11-18", "close": 47.83, "volume": 22056.0}, {"date": "2021-11-19", "close": 47.56, "volume": 20361.0}, {"date": "2021-11-22", "close": 48.2, "volume": 7975.0}, {"date": "2021-11-23", "close": 48.34, "volume": 13251.0}, {"date": "2021-11-24", "close": 47.97, "volume": 7807.0}, {"date": "2021-11-26", "close": 46.23, "volume": 15462.0}, {"date": "2021-11-29", "close": 46.0545, "volume": 8581.0}, {"date": "2021-11-30", "close": 45.11, "volume": 14448.0}, {"date": "2021-12-01", "close": 44.935, "volume": 10788.0}, {"date": "2021-12-02", "close": 45.8675, "volume": 16810.0}, {"date": "2021-12-03", "close": 45.3693, "volume": 15987.0}, {"date": "2021-12-06", "close": 46.5071, "volume": 10348.0}, {"date": "2021-12-07", "close": 46.66, "volume": 13390.0}, {"date": "2021-12-08", "close": 46.84, "volume": 8064.0}, {"date": "2021-12-09", "close": 46.3471, "volume": 9706.0}, {"date": "2021-12-10", "close": 46.4039, "volume": 5944.0}, {"date": "2021-12-13", "close": 45.891, "volume": 9152.0}, {"date": "2021-12-14", "close": 45.86, "volume": 15709.0}, {"date": "2021-12-15", "close": 46.36, "volume": 30281.0}, {"date": "2021-12-16", "close": 46.2, "volume": 12324.0}, {"date": "2021-12-17", "close": 45.84, "volume": 15477.0}, {"date": "2021-12-20", "close": 44.99, "volume": 19195.0}, {"date": "2021-12-21", "close": 46.07, "volume": 12656.0}, {"date": "2021-12-22", "close": 46.45, "volume": 15707.0}, {"date": "2021-12-23", "close": 46.85, "volume": 79266.0}, {"date": "2021-12-27", "close": 47.26, "volume": 12363.0}, {"date": "2021-12-28", "close": 47.49, "volume": 24347.0}, {"date": "2021-12-29", "close": 47.63, "volume": 10750.0}, {"date": "2021-12-30", "close": 47.51, "volume": 9155.0}, {"date": "2021-12-31", "close": 47.6, "volume": 7061.0}, {"date": "2022-01-03", "close": 47.65, "volume": 34480.0}, {"date": "2022-01-04", "close": 48.29, "volume": 12247.0}, {"date": "2022-01-05", "close": 47.66, "volume": 16213.0}, {"date": "2022-01-06", "close": 48.03, "volume": 15825.0}, {"date": "2022-01-07", "close": 47.72, "volume": 7014.0}, {"date": "2022-01-10", "close": 47.4276, "volume": 22301.0}, {"date": "2022-01-11", "close": 47.6318, "volume": 11494.0}, {"date": "2022-01-12", "close": 47.3681, "volume": 14362.0}, {"date": "2022-01-13", "close": 47.79, "volume": 7313.0}, {"date": "2022-01-14", "close": 47.72, "volume": 10797.0}, {"date": "2022-01-18", "close": 46.68, "volume": 25839.0}, {"date": "2022-01-19", "close": 46.16, "volume": 10156.0}, {"date": "2022-01-20", "close": 45.5, "volume": 12601.0}, {"date": "2022-01-21", "close": 44.659, "volume": 46714.0}, {"date": "2022-01-24", "close": 45.35, "volume": 21699.0}, {"date": "2022-01-25", "close": 45.2, "volume": 13053.0}, {"date": "2022-01-26", "close": 44.44, "volume": 9553.0}, {"date": "2022-01-27", "close": 43.99, "volume": 239506.0}, {"date": "2022-01-28", "close": 44.3401, "volume": 11983.0}, {"date": "2022-01-31", "close": 45.16, "volume": 17493.0}, {"date": "2022-02-01", "close": 45.51, "volume": 15160.0}, {"date": "2022-02-02", "close": 45.2288, "volume": 28083.0}, {"date": "2022-02-03", "close": 44.7, "volume": 9180.0}, {"date": "2022-02-04", "close": 44.47, "volume": 13069.0}, {"date": "2022-02-07", "close": 44.6354, "volume": 17541.0}, {"date": "2022-02-08", "close": 45.299, "volume": 16583.0}, {"date": "2022-02-09", "close": 45.45, "volume": 7197.0}, {"date": "2022-02-10", "close": 44.79, "volume": 10122.0}, {"date": "2022-02-11", "close": 44.613, "volume": 29832.0}, {"date": "2022-02-14", "close": 44.62, "volume": 23853.0}, {"date": "2022-02-15", "close": 45.46, "volume": 19138.0}, {"date": "2022-02-16", "close": 45.74, "volume": 19415.0}, {"date": "2022-02-17", "close": 45.03, "volume": 11423.0}, {"date": "2022-02-18", "close": 44.8481, "volume": 4023.0}, {"date": "2022-02-22", "close": 44.18, "volume": 29944.0}, {"date": "2022-02-23", "close": 43.52, "volume": 7895.0}, {"date": "2022-02-24", "close": 43.3884, "volume": 20216.0}, {"date": "2022-02-25", "close": 44.78, "volume": 10614.0}, {"date": "2022-02-28", "close": 44.79, "volume": 7401.0}, {"date": "2022-03-01", "close": 43.4472, "volume": 18317.0}, {"date": "2022-03-02", "close": 45.11, "volume": 14748.0}, {"date": "2022-03-03", "close": 45.05, "volume": 45163.0}, {"date": "2022-03-04", "close": 44.62, "volume": 9492.0}, {"date": "2022-03-07", "close": 43.715, "volume": 11809.0}, {"date": "2022-03-08", "close": 43.76, "volume": 10241.0}, {"date": "2022-03-09", "close": 44.32, "volume": 12677.0}, {"date": "2022-03-10", "close": 44.255, "volume": 7173.0}, {"date": "2022-03-11", "close": 44.27, "volume": 9186.0}, {"date": "2022-03-14", "close": 44.06, "volume": 12266.0}, {"date": "2022-03-15", "close": 44.28, "volume": 8558.0}, {"date": "2022-03-16", "close": 45.1, "volume": 7407.0}, {"date": "2022-03-17", "close": 45.42, "volume": 7381.0}, {"date": "2022-03-18", "close": 45.5333, "volume": 4343.0}, {"date": "2022-03-21", "close": 45.3753, "volume": 7189.0}, {"date": "2022-03-22", "close": 45.48, "volume": 15038.0}, {"date": "2022-03-23", "close": 44.7, "volume": 6347.0}, {"date": "2022-03-24", "close": 44.86, "volume": 11671.0}, {"date": "2022-03-25", "close": 45.088, "volume": 11065.0}, {"date": "2022-03-28", "close": 44.84, "volume": 12927.0}, {"date": "2022-03-29", "close": 45.7768, "volume": 8702.0}, {"date": "2022-03-30", "close": 45.0994, "volume": 7352.0}, {"date": "2022-03-31", "close": 44.62, "volume": 18302.0}, {"date": "2022-04-01", "close": 44.85, "volume": 8017.0}, {"date": "2022-04-04", "close": 44.59, "volume": 10232.0}, {"date": "2022-04-05", "close": 43.97, "volume": 10974.0}, {"date": "2022-04-06", "close": 43.63, "volume": 20244.0}, {"date": "2022-04-07", "close": 43.57, "volume": 13984.0}, {"date": "2022-04-08", "close": 43.4572, "volume": 12532.0}, {"date": "2022-04-11", "close": 43.3389, "volume": 4994.0}, {"date": "2022-04-12", "close": 43.49, "volume": 10207.0}, {"date": "2022-04-13", "close": 43.885, "volume": 7944.0}, {"date": "2022-04-14", "close": 43.81, "volume": 18325.0}, {"date": "2022-04-18", "close": 43.6718, "volume": 13724.0}, {"date": "2022-04-19", "close": 44.6705, "volume": 27051.0}, {"date": "2022-04-20", "close": 45.16, "volume": 45007.0}, {"date": "2022-04-21", "close": 44.57, "volume": 14942.0}, {"date": "2022-04-22", "close": 43.56, "volume": 9386.0}, {"date": "2022-04-25", "close": 43.38, "volume": 30846.0}, {"date": "2022-04-26", "close": 42.3, "volume": 7087.0}, {"date": "2022-04-27", "close": 42.0, "volume": 23296.0}, {"date": "2022-04-28", "close": 42.99, "volume": 8078.0}, {"date": "2022-04-29", "close": 41.84, "volume": 7550.0}, {"date": "2022-05-02", "close": 42.01, "volume": 5906.0}, {"date": "2022-05-03", "close": 42.34, "volume": 7610.0}, {"date": "2022-05-04", "close": 43.5439, "volume": 6414.0}, {"date": "2022-05-05", "close": 42.3, "volume": 55253.0}, {"date": "2022-05-06", "close": 42.0431, "volume": 13000.0}, {"date": "2022-05-09", "close": 41.735, "volume": 7353.0}, {"date": "2022-05-10", "close": 41.2549, "volume": 20761.0}, {"date": "2022-05-11", "close": 40.7719, "volume": 10030.0}, {"date": "2022-05-12", "close": 41.1558, "volume": 17333.0}, {"date": "2022-05-13", "close": 41.8166, "volume": 13911.0}, {"date": "2022-05-16", "close": 41.91, "volume": 9367.0}, {"date": "2022-05-17", "close": 42.9978, "volume": 36933.0}, {"date": "2022-05-18", "close": 41.7488, "volume": 7415.0}, {"date": "2022-05-19", "close": 41.4691, "volume": 14058.0}, {"date": "2022-05-20", "close": 41.2572, "volume": 11295.0}, {"date": "2022-05-23", "close": 41.5757, "volume": 18479.0}, {"date": "2022-05-24", "close": 41.37, "volume": 8673.0}, {"date": "2022-05-25", "close": 42.0, "volume": 3834.0}, {"date": "2022-05-26", "close": 42.75, "volume": 12092.0}, {"date": "2022-05-27", "close": 43.405, "volume": 13861.0}, {"date": "2022-05-31", "close": 43.22, "volume": 7634.0}, {"date": "2022-06-01", "close": 43.26, "volume": 82231.0}, {"date": "2022-06-02", "close": 43.7434, "volume": 8721.0}, {"date": "2022-06-03", "close": 43.35, "volume": 6617.0}, {"date": "2022-06-06", "close": 43.675, "volume": 8757.0}, {"date": "2022-06-07", "close": 43.8816, "volume": 14091.0}, {"date": "2022-06-08", "close": 43.1322, "volume": 9645.0}, {"date": "2022-06-09", "close": 42.63, "volume": 13626.0}, {"date": "2022-06-10", "close": 41.69, "volume": 123544.0}, {"date": "2022-06-13", "close": 39.94, "volume": 7987.0}, {"date": "2022-06-14", "close": 39.81, "volume": 34672.0}, {"date": "2022-06-15", "close": 40.1659, "volume": 10206.0}, {"date": "2022-06-16", "close": 38.4143, "volume": 28761.0}, {"date": "2022-06-17", "close": 38.5332, "volume": 13964.0}, {"date": "2022-06-21", "close": 39.0197, "volume": 11614.0}, {"date": "2022-06-22", "close": 39.02, "volume": 12767.0}, {"date": "2022-06-23", "close": 39.19, "volume": 7510.0}, {"date": "2022-06-24", "close": 40.1, "volume": 16612.0}, {"date": "2022-06-27", "close": 40.53, "volume": 43544.0}, {"date": "2022-06-28", "close": 40.03, "volume": 13183.0}, {"date": "2022-06-29", "close": 39.67, "volume": 127813.0}, {"date": "2022-06-30", "close": 39.69, "volume": 9374.0}, {"date": "2022-07-01", "close": 40.05, "volume": 3460.0}, {"date": "2022-07-05", "close": 39.8419, "volume": 22148.0}, {"date": "2022-07-06", "close": 39.4525, "volume": 13492.0}, {"date": "2022-07-07", "close": 40.05, "volume": 16183.0}, {"date": "2022-07-08", "close": 39.8216, "volume": 7717.0}, {"date": "2022-07-11", "close": 39.51, "volume": 8644.0}, {"date": "2022-07-12", "close": 39.58, "volume": 59416.0}, {"date": "2022-07-13", "close": 39.44, "volume": 7728.0}, {"date": "2022-07-14", "close": 39.05, "volume": 21926.0}, {"date": "2022-07-15", "close": 39.7969, "volume": 15857.0}, {"date": "2022-07-18", "close": 39.7254, "volume": 15939.0}, {"date": "2022-07-19", "close": 41.0056, "volume": 26437.0}, {"date": "2022-07-20", "close": 41.2548, "volume": 10734.0}, {"date": "2022-07-21", "close": 41.2839, "volume": 6282.0}, {"date": "2022-07-22", "close": 41.0933, "volume": 15495.0}, {"date": "2022-07-25", "close": 41.38, "volume": 140792.0}, {"date": "2022-07-26", "close": 41.56, "volume": 6072.0}, {"date": "2022-07-27", "close": 41.9913, "volume": 29264.0}, {"date": "2022-07-28", "close": 42.63, "volume": 12619.0}, {"date": "2022-07-29", "close": 43.0, "volume": 78049.0}, {"date": "2022-08-01", "close": 43.2425, "volume": 18116.0}, {"date": "2022-08-02", "close": 42.6019, "volume": 19251.0}, {"date": "2022-08-03", "close": 42.8324, "volume": 24165.0}, {"date": "2022-08-04", "close": 42.467, "volume": 9808.0}, {"date": "2022-08-05", "close": 42.28, "volume": 16391.0}, {"date": "2022-08-08", "close": 42.7212, "volume": 9566.0}, {"date": "2022-08-09", "close": 42.31, "volume": 10826.0}, {"date": "2022-08-10", "close": 43.08, "volume": 33318.0}, {"date": "2022-08-11", "close": 43.5202, "volume": 17947.0}, {"date": "2022-08-12", "close": 44.24, "volume": 8761.0}, {"date": "2022-08-15", "close": 44.46, "volume": 14877.0}, {"date": "2022-08-16", "close": 44.82, "volume": 13609.0}, {"date": "2022-08-17", "close": 44.1701, "volume": 23251.0}, {"date": "2022-08-18", "close": 44.41, "volume": 14167.0}, {"date": "2022-08-19", "close": 43.7648, "volume": 7646.0}, {"date": "2022-08-22", "close": 42.77, "volume": 14667.0}, {"date": "2022-08-23", "close": 42.62, "volume": 27779.0}, {"date": "2022-08-24", "close": 42.52, "volume": 9390.0}, {"date": "2022-08-25", "close": 43.23, "volume": 49135.0}, {"date": "2022-08-26", "close": 41.86, "volume": 15250.0}, {"date": "2022-08-29", "close": 41.59, "volume": 13136.0}, {"date": "2022-08-30", "close": 40.981, "volume": 13334.0}, {"date": "2022-08-31", "close": 40.45, "volume": 71644.0}, {"date": "2022-09-01", "close": 40.16, "volume": 30109.0}, {"date": "2022-09-02", "close": 39.84, "volume": 11417.0}, {"date": "2022-09-06", "close": 39.41, "volume": 12963.0}, {"date": "2022-09-07", "close": 40.29, "volume": 11771.0}, {"date": "2022-09-08", "close": 40.135, "volume": 14596.0}, {"date": "2022-09-09", "close": 40.92, "volume": 9326.0}, {"date": "2022-09-12", "close": 41.48, "volume": 7519.0}, {"date": "2022-09-13", "close": 39.82, "volume": 127596.0}, {"date": "2022-09-14", "close": 39.72, "volume": 16696.0}, {"date": "2022-09-15", "close": 39.5, "volume": 17619.0}, {"date": "2022-09-16", "close": 39.24, "volume": 12104.0}, {"date": "2022-09-19", "close": 39.88, "volume": 7669.0}, {"date": "2022-09-20", "close": 39.3003, "volume": 18704.0}, {"date": "2022-09-21", "close": 38.906, "volume": 74102.0}, {"date": "2022-09-22", "close": 38.2701, "volume": 17819.0}, {"date": "2022-09-23", "close": 37.47, "volume": 11629.0}, {"date": "2022-09-26", "close": 36.81, "volume": 5892.0}, {"date": "2022-09-27", "close": 36.5065, "volume": 26269.0}, {"date": "2022-09-28", "close": 37.33, "volume": 18582.0}, {"date": "2022-09-29", "close": 36.43, "volume": 25092.0}, {"date": "2022-09-30", "close": 35.95, "volume": 14543.0}, {"date": "2022-10-03", "close": 36.9791, "volume": 31579.0}, {"date": "2022-10-04", "close": 38.3, "volume": 21394.0}, {"date": "2022-10-05", "close": 37.83, "volume": 292243.0}, {"date": "2022-10-06", "close": 37.6968, "volume": 11917.0}, {"date": "2022-10-07", "close": 36.76, "volume": 8500.0}, {"date": "2022-10-10", "close": 37.02, "volume": 6587.0}, {"date": "2022-10-11", "close": 37.4, "volume": 20331.0}, {"date": "2022-10-12", "close": 37.06, "volume": 40129.0}, {"date": "2022-10-13", "close": 37.9987, "volume": 8011.0}, {"date": "2022-10-14", "close": 37.2719, "volume": 11811.0}, {"date": "2022-10-17", "close": 38.1533, "volume": 9441.0}, {"date": "2022-10-18", "close": 38.6884, "volume": 10415.0}, {"date": "2022-10-19", "close": 38.3, "volume": 13243.0}, {"date": "2022-10-20", "close": 37.6, "volume": 18833.0}, {"date": "2022-10-21", "close": 38.5606, "volume": 8710.0}, {"date": "2022-10-24", "close": 38.96, "volume": 17363.0}, {"date": "2022-10-25", "close": 39.52, "volume": 88202.0}, {"date": "2022-10-26", "close": 39.7197, "volume": 26494.0}, {"date": "2022-10-27", "close": 40.01, "volume": 26780.0}, {"date": "2022-10-28", "close": 40.8699, "volume": 17758.0}, {"date": "2022-10-31", "close": 40.86, "volume": 19540.0}, {"date": "2022-11-01", "close": 41.0071, "volume": 15720.0}, {"date": "2022-11-02", "close": 39.9775, "volume": 151750.0}, {"date": "2022-11-03", "close": 39.65, "volume": 37186.0}, {"date": "2022-11-04", "close": 40.4933, "volume": 10909.0}, {"date": "2022-11-07", "close": 40.8439, "volume": 29381.0}, {"date": "2022-11-08", "close": 40.76, "volume": 24730.0}, {"date": "2022-11-09", "close": 40.076, "volume": 9692.0}, {"date": "2022-11-10", "close": 42.0984, "volume": 103242.0}, {"date": "2022-11-11", "close": 42.2108, "volume": 17217.0}, {"date": "2022-11-14", "close": 41.8894, "volume": 28665.0}, {"date": "2022-11-15", "close": 42.44, "volume": 25744.0}, {"date": "2022-11-16", "close": 41.8865, "volume": 14572.0}, {"date": "2022-11-17", "close": 41.8375, "volume": 14785.0}, {"date": "2022-11-18", "close": 42.23, "volume": 14865.0}, {"date": "2022-11-21", "close": 42.25, "volume": 26270.0}, {"date": "2022-11-22", "close": 42.7728, "volume": 6255.0}, {"date": "2022-11-23", "close": 42.641, "volume": 10050.0}, {"date": "2022-11-25", "close": 42.8416, "volume": 4105.0}, {"date": "2022-11-28", "close": 42.168, "volume": 22196.0}, {"date": "2022-11-29", "close": 42.28, "volume": 34765.0}, {"date": "2022-11-30", "close": 42.97, "volume": 12387.0}, {"date": "2022-12-01", "close": 42.885, "volume": 20066.0}, {"date": "2022-12-02", "close": 43.05, "volume": 86670.0}, {"date": "2022-12-05", "close": 42.27, "volume": 27968.0}, {"date": "2022-12-06", "close": 41.9183, "volume": 18104.0}, {"date": "2022-12-07", "close": 41.783, "volume": 27156.0}, {"date": "2022-12-08", "close": 41.8963, "volume": 13913.0}, {"date": "2022-12-09", "close": 41.5051, "volume": 23803.0}, {"date": "2022-12-12", "close": 41.856, "volume": 19263.0}, {"date": "2022-12-13", "close": 41.9931, "volume": 27771.0}, {"date": "2022-12-14", "close": 41.6734, "volume": 14022.0}, {"date": "2022-12-15", "close": 40.6785, "volume": 36032.0}, {"date": "2022-12-16", "close": 40.3293, "volume": 30686.0}, {"date": "2022-12-19", "close": 39.9434, "volume": 18876.0}, {"date": "2022-12-20", "close": 40.041, "volume": 17115.0}, {"date": "2022-12-21", "close": 40.7388, "volume": 22810.0}, {"date": "2022-12-22", "close": 40.2727, "volume": 19737.0}, {"date": "2022-12-23", "close": 40.4516, "volume": 11339.0}, {"date": "2022-12-27", "close": 40.48, "volume": 22373.0}, {"date": "2022-12-28", "close": 39.6218, "volume": 37499.0}, {"date": "2022-12-29", "close": 40.4351, "volume": 47219.0}, {"date": "2022-12-30", "close": 40.21, "volume": 62018.0}, {"date": "2023-01-03", "close": 40.3759, "volume": 10637.0}, {"date": "2023-01-04", "close": 41.0401, "volume": 53165.0}, {"date": "2023-01-05", "close": 40.7974, "volume": 11808.0}, {"date": "2023-01-06", "close": 41.93, "volume": 18650.0}, {"date": "2023-01-09", "close": 42.02, "volume": 22986.0}, {"date": "2023-01-10", "close": 42.59, "volume": 10067.0}, {"date": "2023-01-11", "close": 43.0951, "volume": 14371.0}, {"date": "2023-01-12", "close": 43.4682, "volume": 9301.0}, {"date": "2023-01-13", "close": 43.77, "volume": 14345.0}, {"date": "2023-01-17", "close": 43.5943, "volume": 23188.0}, {"date": "2023-01-18", "close": 42.9769, "volume": 8565.0}, {"date": "2023-01-19", "close": 42.6343, "volume": 11230.0}, {"date": "2023-01-20", "close": 43.3576, "volume": 14686.0}, {"date": "2023-01-23", "close": 43.8268, "volume": 18787.0}, {"date": "2023-01-24", "close": 43.59, "volume": 22938.0}, {"date": "2023-01-25", "close": 43.7136, "volume": 21614.0}, {"date": "2023-01-26", "close": 43.7936, "volume": 16131.0}, {"date": "2023-01-27", "close": 44.1184, "volume": 7926.0}, {"date": "2023-01-30", "close": 43.83, "volume": 25349.0}, {"date": "2023-01-31", "close": 44.98, "volume": 76835.0}, {"date": "2023-02-01", "close": 45.74, "volume": 14973.0}, {"date": "2023-02-02", "close": 46.79, "volume": 8730.0}, {"date": "2023-02-03", "close": 46.5159, "volume": 19419.0}, {"date": "2023-02-06", "close": 45.7945, "volume": 18034.0}, {"date": "2023-02-07", "close": 46.04, "volume": 16512.0}, {"date": "2023-02-08", "close": 45.18, "volume": 99901.0}, {"date": "2023-02-09", "close": 44.5564, "volume": 9341.0}, {"date": "2023-02-10", "close": 44.6851, "volume": 10325.0}, {"date": "2023-02-13", "close": 45.37, "volume": 14138.0}, {"date": "2023-02-14", "close": 45.27, "volume": 12979.0}, {"date": "2023-02-15", "close": 45.6443, "volume": 39136.0}, {"date": "2023-02-16", "close": 45.5809, "volume": 45930.0}, {"date": "2023-02-17", "close": 45.65, "volume": 22983.0}, {"date": "2023-02-21", "close": 44.24, "volume": 15405.0}, {"date": "2023-02-22", "close": 44.41, "volume": 21187.0}, {"date": "2023-02-23", "close": 44.61, "volume": 10120.0}, {"date": "2023-02-24", "close": 44.2, "volume": 13277.0}, {"date": "2023-02-27", "close": 44.29, "volume": 15955.0}, {"date": "2023-02-28", "close": 44.33, "volume": 7868.0}, {"date": "2023-03-01", "close": 44.535, "volume": 18658.0}, {"date": "2023-03-02", "close": 44.6668, "volume": 6421.0}, {"date": "2023-03-03", "close": 45.1334, "volume": 18419.0}, {"date": "2023-03-06", "close": 44.1245, "volume": 13547.0}, {"date": "2023-03-07", "close": 43.7534, "volume": 8080.0}, {"date": "2023-03-08", "close": 43.9, "volume": 6311.0}, {"date": "2023-03-09", "close": 42.9, "volume": 8148.0}, {"date": "2023-03-10", "close": 41.75, "volume": 13116.0}, {"date": "2023-03-13", "close": 40.92, "volume": 27487.0}, {"date": "2023-03-14", "close": 41.31, "volume": 11733.0}, {"date": "2023-03-15", "close": 40.85, "volume": 10772.0}, {"date": "2023-03-16", "close": 41.38, "volume": 6041.0}, {"date": "2023-03-17", "close": 40.2605, "volume": 11521.0}, {"date": "2023-03-20", "close": 40.6516, "volume": 7690.0}, {"date": "2023-03-21", "close": 41.3063, "volume": 5096.0}, {"date": "2023-03-22", "close": 40.36, "volume": 20315.0}, {"date": "2023-03-23", "close": 39.98, "volume": 7869.0}, {"date": "2023-03-24", "close": 40.29, "volume": 11729.0}, {"date": "2023-03-27", "close": 40.5649, "volume": 6546.0}, {"date": "2023-03-28", "close": 40.655, "volume": 32703.0}, {"date": "2023-03-29", "close": 40.8118, "volume": 8582.0}, {"date": "2023-03-30", "close": 40.7638, "volume": 35756.0}, {"date": "2023-03-31", "close": 41.57, "volume": 30789.0}, {"date": "2023-04-03", "close": 41.63, "volume": 6854.0}, {"date": "2023-04-04", "close": 40.82, "volume": 27943.0}, {"date": "2023-04-05", "close": 40.54, "volume": 99998.0}, {"date": "2023-04-06", "close": 40.45, "volume": 7088.0}, {"date": "2023-04-10", "close": 40.9384, "volume": 25107.0}, {"date": "2023-04-11", "close": 41.4213, "volume": 18427.0}, {"date": "2023-04-12", "close": 41.1279, "volume": 21366.0}, {"date": "2023-04-13", "close": 41.52, "volume": 14575.0}, {"date": "2023-04-14", "close": 41.28, "volume": 16167.0}, {"date": "2023-04-17", "close": 41.5338, "volume": 10918.0}, {"date": "2023-04-18", "close": 41.421, "volume": 17017.0}, {"date": "2023-04-19", "close": 41.5463, "volume": 31799.0}, {"date": "2023-04-20", "close": 41.3761, "volume": 25527.0}, {"date": "2023-04-21", "close": 41.25, "volume": 8396.0}, {"date": "2023-04-24", "close": 41.2166, "volume": 9750.0}, {"date": "2023-04-25", "close": 40.22, "volume": 9891.0}, {"date": "2023-04-26", "close": 39.754, "volume": 18905.0}, {"date": "2023-04-27", "close": 40.28, "volume": 7580.0}, {"date": "2023-04-28", "close": 40.55, "volume": 15369.0}, {"date": "2023-05-01", "close": 40.6, "volume": 8148.0}, {"date": "2023-05-02", "close": 39.94, "volume": 20119.0}, {"date": "2023-05-03", "close": 39.68, "volume": 28254.0}, {"date": "2023-05-04", "close": 39.0309, "volume": 29535.0}, {"date": "2023-05-05", "close": 40.049, "volume": 10272.0}, {"date": "2023-05-08", "close": 39.89, "volume": 7005.0}, {"date": "2023-05-09", "close": 39.68, "volume": 7403.0}, {"date": "2023-05-10", "close": 39.77, "volume": 8232.0}, {"date": "2023-05-11", "close": 39.49, "volume": 5497.0}, {"date": "2023-05-12", "close": 39.395, "volume": 5505.0}, {"date": "2023-05-15", "close": 39.7834, "volume": 15507.0}, {"date": "2023-05-16", "close": 39.26, "volume": 15721.0}, {"date": "2023-05-17", "close": 40.19, "volume": 9825.0}, {"date": "2023-05-18", "close": 40.57, "volume": 12677.0}, {"date": "2023-05-19", "close": 40.195, "volume": 5698.0}, {"date": "2023-05-22", "close": 40.38, "volume": 8771.0}, {"date": "2023-05-23", "close": 40.38, "volume": 17105.0}, {"date": "2023-05-24", "close": 39.7, "volume": 14591.0}, {"date": "2023-05-25", "close": 39.4033, "volume": 5612.0}, {"date": "2023-05-26", "close": 39.7224, "volume": 8184.0}, {"date": "2023-05-30", "close": 39.51, "volume": 11750.0}, {"date": "2023-05-31", "close": 38.88, "volume": 8913.0}, {"date": "2023-06-01", "close": 39.22, "volume": 10755.0}, {"date": "2023-06-02", "close": 40.955, "volume": 7211.0}, {"date": "2023-06-05", "close": 40.29, "volume": 15272.0}, {"date": "2023-06-06", "close": 41.46, "volume": 51051.0}, {"date": "2023-06-07", "close": 42.6404, "volume": 13586.0}, {"date": "2023-06-08", "close": 42.3781, "volume": 11627.0}, {"date": "2023-06-09", "close": 42.0088, "volume": 9906.0}, {"date": "2023-06-12", "close": 42.0657, "volume": 16284.0}, {"date": "2023-06-13", "close": 42.49, "volume": 13918.0}, {"date": "2023-06-14", "close": 42.1356, "volume": 12414.0}, {"date": "2023-06-15", "close": 42.513, "volume": 23353.0}, {"date": "2023-06-16", "close": 42.25, "volume": 7137.0}, {"date": "2023-06-20", "close": 42.0016, "volume": 16098.0}, {"date": "2023-06-21", "close": 42.0997, "volume": 7064.0}, {"date": "2023-06-22", "close": 41.5797, "volume": 11053.0}, {"date": "2023-06-23", "close": 40.8088, "volume": 67196.0}, {"date": "2023-06-26", "close": 41.06, "volume": 11663.0}, {"date": "2023-06-27", "close": 41.7685, "volume": 9913.0}, {"date": "2023-06-28", "close": 41.7023, "volume": 16074.0}, {"date": "2023-06-29", "close": 42.42, "volume": 16237.0}, {"date": "2023-06-30", "close": 42.43, "volume": 7621.0}, {"date": "2023-07-03", "close": 42.7675, "volume": 13213.0}, {"date": "2023-07-05", "close": 42.0365, "volume": 22553.0}, {"date": "2023-07-06", "close": 41.5439, "volume": 17195.0}, {"date": "2023-07-07", "close": 41.8175, "volume": 17809.0}, {"date": "2023-07-10", "close": 42.25, "volume": 7413.0}, {"date": "2023-07-11", "close": 42.94, "volume": 23837.0}, {"date": "2023-07-12", "close": 43.35, "volume": 16559.0}, {"date": "2023-07-13", "close": 43.6551, "volume": 27096.0}, {"date": "2023-07-14", "close": 43.27, "volume": 12267.0}, {"date": "2023-07-17", "close": 43.5, "volume": 13485.0}, {"date": "2023-07-18", "close": 44.0962, "volume": 12664.0}, {"date": "2023-07-19", "close": 44.48, "volume": 45262.0}, {"date": "2023-07-20", "close": 44.38, "volume": 27262.0}, {"date": "2023-07-21", "close": 44.1088, "volume": 10053.0}, {"date": "2023-07-24", "close": 44.5135, "volume": 14340.0}, {"date": "2023-07-25", "close": 44.52, "volume": 7408.0}, {"date": "2023-07-26", "close": 44.92, "volume": 24748.0}, {"date": "2023-07-27", "close": 44.4661, "volume": 7863.0}, {"date": "2023-07-28", "close": 44.66, "volume": 10053.0}, {"date": "2023-07-31", "close": 44.93, "volume": 5715.0}, {"date": "2023-08-01", "close": 44.8127, "volume": 10050.0}, {"date": "2023-08-02", "close": 44.27, "volume": 17781.0}, {"date": "2023-08-03", "close": 44.3361, "volume": 9860.0}, {"date": "2023-08-04", "close": 44.2818, "volume": 6833.0}, {"date": "2023-08-07", "close": 44.5815, "volume": 5123.0}, {"date": "2023-08-08", "close": 44.2022, "volume": 14200.0}, {"date": "2023-08-09", "close": 44.013, "volume": 6388.0}, {"date": "2023-08-10", "close": 43.77, "volume": 7427.0}, {"date": "2023-08-11", "close": 43.7534, "volume": 7317.0}, {"date": "2023-08-14", "close": 43.66, "volume": 12205.0}, {"date": "2023-08-15", "close": 43.07, "volume": 32151.0}, {"date": "2023-08-16", "close": 42.7862, "volume": 9182.0}, {"date": "2023-08-17", "close": 42.55, "volume": 8637.0}, {"date": "2023-08-18", "close": 42.73, "volume": 7924.0}, {"date": "2023-08-21", "close": 42.53, "volume": 17928.0}, {"date": "2023-08-22", "close": 42.28, "volume": 17237.0}, {"date": "2023-08-23", "close": 42.67, "volume": 16840.0}, {"date": "2023-08-24", "close": 42.41, "volume": 7966.0}, {"date": "2023-08-25", "close": 42.3865, "volume": 15291.0}, {"date": "2023-08-28", "close": 42.84, "volume": 8560.0}, {"date": "2023-08-29", "close": 43.35, "volume": 11958.0}, {"date": "2023-08-30", "close": 43.3945, "volume": 10938.0}, {"date": "2023-08-31", "close": 43.28, "volume": 7680.0}, {"date": "2023-09-01", "close": 43.7709, "volume": 11830.0}, {"date": "2023-09-05", "close": 42.63, "volume": 9120.0}, {"date": "2023-09-06", "close": 42.395, "volume": 481276.0}, {"date": "2023-09-07", "close": 42.04, "volume": 10655.0}, {"date": "2023-09-08", "close": 42.06, "volume": 10424.0}, {"date": "2023-09-11", "close": 42.1, "volume": 18289.0}, {"date": "2023-09-12", "close": 42.13, "volume": 15044.0}, {"date": "2023-09-13", "close": 41.84, "volume": 15359.0}, {"date": "2023-09-14", "close": 42.64, "volume": 38355.0}, {"date": "2023-09-15", "close": 42.34, "volume": 11709.0}, {"date": "2023-09-18", "close": 42.12, "volume": 12082.0}, {"date": "2023-09-19", "close": 42.0879, "volume": 27694.0}, {"date": "2023-09-20", "close": 41.93, "volume": 8881.0}, {"date": "2023-09-21", "close": 41.4513, "volume": 11185.0}, {"date": "2023-09-22", "close": 41.2449, "volume": 8903.0}, {"date": "2023-09-25", "close": 41.32, "volume": 28337.0}, {"date": "2023-09-26", "close": 40.67, "volume": 10769.0}, {"date": "2023-09-27", "close": 41.01, "volume": 10557.0}, {"date": "2023-09-28", "close": 41.46, "volume": 14443.0}, {"date": "2023-09-29", "close": 41.19, "volume": 21158.0}, {"date": "2023-10-02", "close": 40.65, "volume": 19257.0}, {"date": "2023-10-03", "close": 40.04, "volume": 16225.0}, {"date": "2023-10-04", "close": 40.09, "volume": 12121.0}, {"date": "2023-10-05", "close": 40.07, "volume": 60735.0}, {"date": "2023-10-06", "close": 40.25, "volume": 26911.0}, {"date": "2023-10-09", "close": 40.54, "volume": 7914.0}, {"date": "2023-10-10", "close": 40.84, "volume": 5322.0}, {"date": "2023-10-11", "close": 40.8494, "volume": 8922.0}, {"date": "2023-10-12", "close": 40.1031, "volume": 15074.0}, {"date": "2023-10-13", "close": 39.83, "volume": 11393.0}, {"date": "2023-10-16", "close": 40.45, "volume": 232178.0}, {"date": "2023-10-17", "close": 41.02, "volume": 61911.0}, {"date": "2023-10-18", "close": 40.22, "volume": 14996.0}, {"date": "2023-10-19", "close": 39.6027, "volume": 30103.0}, {"date": "2023-10-20", "close": 39.17, "volume": 13569.0}, {"date": "2023-10-23", "close": 38.86, "volume": 22143.0}, {"date": "2023-10-24", "close": 38.98, "volume": 11981.0}, {"date": "2023-10-25", "close": 38.64, "volume": 33685.0}, {"date": "2023-10-26", "close": 38.82, "volume": 17846.0}, {"date": "2023-10-27", "close": 38.5155, "volume": 18071.0}, {"date": "2023-10-30", "close": 38.86, "volume": 34338.0}, {"date": "2023-10-31", "close": 38.97, "volume": 20804.0}, {"date": "2023-11-01", "close": 39.21, "volume": 31310.0}, {"date": "2023-11-02", "close": 40.25, "volume": 16502.0}, {"date": "2023-11-03", "close": 41.25, "volume": 20382.0}, {"date": "2023-11-06", "close": 40.9727, "volume": 24044.0}, {"date": "2023-11-07", "close": 40.55, "volume": 13868.0}, {"date": "2023-11-08", "close": 40.33, "volume": 12870.0}, {"date": "2023-11-09", "close": 39.91, "volume": 12241.0}, {"date": "2023-11-10", "close": 40.32, "volume": 14037.0}, {"date": "2023-11-13", "close": 40.23, "volume": 16486.0}, {"date": "2023-11-14", "close": 42.41, "volume": 51432.0}, {"date": "2023-11-15", "close": 42.6, "volume": 20981.0}, {"date": "2023-11-16", "close": 42.06, "volume": 20878.0}, {"date": "2023-11-17", "close": 42.56, "volume": 11841.0}, {"date": "2023-11-20", "close": 42.56, "volume": 29901.0}, {"date": "2023-11-21", "close": 42.18, "volume": 23849.0}, {"date": "2023-11-22", "close": 42.3429, "volume": 75082.0}, {"date": "2023-11-24", "close": 42.445, "volume": 25243.0}, {"date": "2023-11-27", "close": 42.42, "volume": 12761.0}, {"date": "2023-11-28", "close": 42.26, "volume": 36015.0}, {"date": "2023-11-29", "close": 42.36, "volume": 14588.0}, {"date": "2023-11-30", "close": 42.49, "volume": 59453.0}, {"date": "2023-12-01", "close": 43.74, "volume": 29350.0}, {"date": "2023-12-04", "close": 44.22, "volume": 20855.0}, {"date": "2023-12-05", "close": 43.74, "volume": 25793.0}, {"date": "2023-12-06", "close": 43.7161, "volume": 19135.0}, {"date": "2023-12-07", "close": 44.1964, "volume": 12893.0}, {"date": "2023-12-08", "close": 44.3267, "volume": 12921.0}, {"date": "2023-12-11", "close": 44.48, "volume": 8968.0}, {"date": "2023-12-12", "close": 44.35, "volume": 37291.0}, {"date": "2023-12-13", "close": 45.6643, "volume": 52745.0}, {"date": "2023-12-14", "close": 46.9628, "volume": 34304.0}, {"date": "2023-12-15", "close": 46.5613, "volume": 17626.0}, {"date": "2023-12-18", "close": 46.49, "volume": 28639.0}, {"date": "2023-12-19", "close": 47.44, "volume": 38036.0}, {"date": "2023-12-20", "close": 46.8455, "volume": 12101.0}, {"date": "2023-12-21", "close": 47.44, "volume": 29824.0}, {"date": "2023-12-22", "close": 47.63, "volume": 22367.0}, {"date": "2023-12-26", "close": 48.13, "volume": 10706.0}, {"date": "2023-12-27", "close": 48.0694, "volume": 18945.0}, {"date": "2023-12-28", "close": 47.9081, "volume": 34838.0}, {"date": "2023-12-29", "close": 47.44, "volume": 21236.0}, {"date": "2024-01-02", "close": 47.34, "volume": 80240.0}, {"date": "2024-01-03", "close": 46.13, "volume": 49081.0}, {"date": "2024-01-04", "close": 46.0243, "volume": 23171.0}, {"date": "2024-01-05", "close": 45.88, "volume": 64521.0}, {"date": "2024-01-08", "close": 46.35, "volume": 39262.0}, {"date": "2024-01-09", "close": 45.7828, "volume": 46736.0}, {"date": "2024-01-10", "close": 45.8903, "volume": 47500.0}, {"date": "2024-01-11", "close": 45.73, "volume": 92827.0}, {"date": "2024-01-12", "close": 45.73, "volume": 15982.0}, {"date": "2024-01-16", "close": 45.1319, "volume": 28915.0}, {"date": "2024-01-17", "close": 44.9075, "volume": 22682.0}, {"date": "2024-01-18", "close": 45.43, "volume": 18579.0}, {"date": "2024-01-19", "close": 45.75, "volume": 15709.0}, {"date": "2024-01-22", "close": 46.59, "volume": 17320.0}, {"date": "2024-01-23", "close": 46.4646, "volume": 22950.0}, {"date": "2024-01-24", "close": 46.1533, "volume": 18461.0}, {"date": "2024-01-25", "close": 46.7269, "volume": 23143.0}, {"date": "2024-01-26", "close": 46.8, "volume": 12237.0}, {"date": "2024-01-29", "close": 47.24, "volume": 7754.0}, {"date": "2024-01-30", "close": 47.22, "volume": 33220.0}, {"date": "2024-01-31", "close": 46.07, "volume": 45844.0}, {"date": "2024-02-01", "close": 46.61, "volume": 78033.0}, {"date": "2024-02-02", "close": 46.31, "volume": 16334.0}, {"date": "2024-02-05", "close": 45.64, "volume": 17185.0}, {"date": "2024-02-06", "close": 45.86, "volume": 20102.0}, {"date": "2024-02-07", "close": 45.76, "volume": 10308.0}, {"date": "2024-02-08", "close": 46.42, "volume": 10633.0}, {"date": "2024-02-09", "close": 46.91, "volume": 13031.0}, {"date": "2024-02-12", "close": 47.75, "volume": 9372.0}, {"date": "2024-02-13", "close": 46.0, "volume": 21600.0}, {"date": "2024-02-14", "close": 46.62, "volume": 21837.0}, {"date": "2024-02-15", "close": 47.8, "volume": 22624.0}, {"date": "2024-02-16", "close": 47.41, "volume": 14317.0}, {"date": "2024-02-20", "close": 46.9667, "volume": 92898.0}, {"date": "2024-02-21", "close": 47.04, "volume": 14418.0}, {"date": "2024-02-22", "close": 47.18, "volume": 20526.0}, {"date": "2024-02-23", "close": 47.21, "volume": 133066.0}, {"date": "2024-02-26", "close": 47.08, "volume": 19731.0}, {"date": "2024-02-27", "close": 47.3567, "volume": 19364.0}, {"date": "2024-02-28", "close": 46.9994, "volume": 15549.0}, {"date": "2024-02-29", "close": 47.6, "volume": 11776.0}, {"date": "2024-03-01", "close": 47.62, "volume": 27759.0}, {"date": "2024-03-04", "close": 47.65, "volume": 17460.0}, {"date": "2024-03-05", "close": 47.5721, "volume": 37616.0}, {"date": "2024-03-06", "close": 47.66, "volume": 63498.0}, {"date": "2024-03-07", "close": 48.0146, "volume": 15850.0}, {"date": "2024-03-08", "close": 48.19, "volume": 7589.0}, {"date": "2024-03-11", "close": 48.0291, "volume": 25235.0}, {"date": "2024-03-12", "close": 47.9327, "volume": 15160.0}, {"date": "2024-03-13", "close": 48.05, "volume": 28893.0}, {"date": "2024-03-14", "close": 47.39, "volume": 19893.0}, {"date": "2024-03-15", "close": 47.45, "volume": 17366.0}, {"date": "2024-03-18", "close": 47.22, "volume": 26674.0}, {"date": "2024-03-19", "close": 47.64, "volume": 11308.0}, {"date": "2024-03-20", "close": 48.32, "volume": 14234.0}, {"date": "2024-03-21", "close": 48.99, "volume": 33133.0}, {"date": "2024-03-22", "close": 48.38, "volume": 17830.0}, {"date": "2024-03-25", "close": 48.4746, "volume": 10641.0}, {"date": "2024-03-26", "close": 48.4003, "volume": 14266.0}, {"date": "2024-03-27", "close": 49.3578, "volume": 12510.0}, {"date": "2024-03-28", "close": 49.64, "volume": 15550.0}, {"date": "2024-04-01", "close": 49.18, "volume": 28985.0}, {"date": "2024-04-02", "close": 48.4565, "volume": 32049.0}, {"date": "2024-04-03", "close": 48.65, "volume": 18893.0}, {"date": "2024-04-04", "close": 48.29, "volume": 60741.0}, {"date": "2024-04-05", "close": 48.35, "volume": 21989.0}, {"date": "2024-04-08", "close": 48.71, "volume": 17349.0}, {"date": "2024-04-09", "close": 48.7779, "volume": 15135.0}, {"date": "2024-04-10", "close": 47.5229, "volume": 18622.0}, {"date": "2024-04-11", "close": 47.63, "volume": 14837.0}, {"date": "2024-04-12", "close": 47.04, "volume": 16217.0}, {"date": "2024-04-15", "close": 46.7131, "volume": 12786.0}, {"date": "2024-04-16", "close": 46.58, "volume": 17904.0}, {"date": "2024-04-17", "close": 46.2658, "volume": 8185.0}, {"date": "2024-04-18", "close": 46.3653, "volume": 17356.0}, {"date": "2024-04-19", "close": 46.9595, "volume": 17115.0}, {"date": "2024-04-22", "close": 47.1404, "volume": 34764.0}, {"date": "2024-04-23", "close": 47.8773, "volume": 24978.0}, {"date": "2024-04-24", "close": 47.7794, "volume": 14061.0}, {"date": "2024-04-25", "close": 47.38, "volume": 15122.0}, {"date": "2024-04-26", "close": 47.52, "volume": 10890.0}, {"date": "2024-04-29", "close": 47.7228, "volume": 28366.0}, {"date": "2024-04-30", "close": 46.75, "volume": 16142.0}, {"date": "2024-05-01", "close": 46.6126, "volume": 27362.0}, {"date": "2024-05-02", "close": 47.3775, "volume": 40930.0}, {"date": "2024-05-03", "close": 47.7041, "volume": 32520.0}, {"date": "2024-05-06", "close": 48.28, "volume": 17531.0}, {"date": "2024-05-07", "close": 48.3056, "volume": 22247.0}, {"date": "2024-05-08", "close": 48.3774, "volume": 8742.0}, {"date": "2024-05-09", "close": 49.06, "volume": 190543.0}, {"date": "2024-05-10", "close": 48.771, "volume": 16258.0}, {"date": "2024-05-13", "close": 48.8042, "volume": 13847.0}, {"date": "2024-05-14", "close": 49.25, "volume": 22998.0}, {"date": "2024-05-15", "close": 49.42, "volume": 14074.0}, {"date": "2024-05-16", "close": 49.22, "volume": 31879.0}, {"date": "2024-05-17", "close": 49.27, "volume": 9829.0}, {"date": "2024-05-20", "close": 49.13, "volume": 13766.0}, {"date": "2024-05-21", "close": 49.06, "volume": 19850.0}, {"date": "2024-05-22", "close": 48.59, "volume": 8913.0}, {"date": "2024-05-23", "close": 47.9623, "volume": 21849.0}, {"date": "2024-05-24", "close": 48.47, "volume": 21561.0}, {"date": "2024-05-28", "close": 48.25, "volume": 23190.0}, {"date": "2024-05-29", "close": 47.61, "volume": 21629.0}, {"date": "2024-05-30", "close": 48.26, "volume": 17901.0}, {"date": "2024-05-31", "close": 48.89, "volume": 19204.0}, {"date": "2024-06-03", "close": 48.65, "volume": 11177.0}, {"date": "2024-06-04", "close": 47.8664, "volume": 21625.0}, {"date": "2024-06-05", "close": 48.17, "volume": 125819.0}, {"date": "2024-06-06", "close": 47.83, "volume": 19213.0}, {"date": "2024-06-07", "close": 47.33, "volume": 72192.0}, {"date": "2024-06-10", "close": 47.36, "volume": 16321.0}, {"date": "2024-06-11", "close": 47.18, "volume": 27793.0}, {"date": "2024-06-12", "close": 47.7, "volume": 17120.0}, {"date": "2024-06-13", "close": 47.34, "volume": 6390.0}, {"date": "2024-06-14", "close": 46.57, "volume": 25544.0}, {"date": "2024-06-17", "close": 47.055, "volume": 12605.0}, {"date": "2024-06-18", "close": 47.1356, "volume": 30259.0}, {"date": "2024-06-20", "close": 46.99, "volume": 16449.0}, {"date": "2024-06-21", "close": 46.95, "volume": 8350.0}, {"date": "2024-06-24", "close": 47.4549, "volume": 10222.0}, {"date": "2024-06-25", "close": 46.77, "volume": 19064.0}, {"date": "2024-06-26", "close": 46.68, "volume": 22485.0}, {"date": "2024-06-27", "close": 46.7588, "volume": 23497.0}, {"date": "2024-06-28", "close": 47.11, "volume": 114417.0}, {"date": "2024-07-01", "close": 46.63, "volume": 99626.0}, {"date": "2024-07-02", "close": 46.8967, "volume": 24545.0}, {"date": "2024-07-03", "close": 46.93, "volume": 14223.0}, {"date": "2024-07-05", "close": 46.39, "volume": 61995.0}, {"date": "2024-07-08", "close": 46.6, "volume": 13790.0}, {"date": "2024-07-09", "close": 46.13, "volume": 19226.0}, {"date": "2024-07-10", "close": 46.67, "volume": 22784.0}, {"date": "2024-07-11", "close": 48.32, "volume": 37963.0}, {"date": "2024-07-12", "close": 48.79, "volume": 37756.0}, {"date": "2024-07-15", "close": 49.52, "volume": 54709.0}, {"date": "2024-07-16", "close": 51.24, "volume": 53348.0}, {"date": "2024-07-17", "close": 51.36, "volume": 34410.0}, {"date": "2024-07-18", "close": 50.8243, "volume": 28846.0}, {"date": "2024-07-19", "close": 50.55, "volume": 18001.0}, {"date": "2024-07-22", "close": 51.07, "volume": 31267.0}, {"date": "2024-07-23", "close": 51.49, "volume": 50435.0}, {"date": "2024-07-24", "close": 50.505, "volume": 42927.0}, {"date": "2024-07-25", "close": 51.38, "volume": 83919.0}, {"date": "2024-07-26", "close": 52.0547, "volume": 41244.0}, {"date": "2024-07-29", "close": 51.86, "volume": 55677.0}, {"date": "2024-07-30", "close": 52.19, "volume": 30988.0}, {"date": "2024-07-31", "close": 52.38, "volume": 20869.0}, {"date": "2024-08-01", "close": 50.66, "volume": 37510.0}, {"date": "2024-08-02", "close": 49.12, "volume": 45324.0}, {"date": "2024-08-05", "close": 47.68, "volume": 38043.0}, {"date": "2024-08-06", "close": 48.0337, "volume": 17087.0}, {"date": "2024-08-07", "close": 47.5191, "volume": 32732.0}, {"date": "2024-08-08", "close": 48.3036, "volume": 21853.0}, {"date": "2024-08-09", "close": 48.2939, "volume": 10459.0}, {"date": "2024-08-12", "close": 47.804, "volume": 50472.0}, {"date": "2024-08-13", "close": 48.5636, "volume": 26144.0}, {"date": "2024-08-14", "close": 48.3979, "volume": 21218.0}, {"date": "2024-08-15", "close": 49.3989, "volume": 20794.0}, {"date": "2024-08-16", "close": 49.64, "volume": 30033.0}, {"date": "2024-08-19", "close": 49.93, "volume": 26324.0}, {"date": "2024-08-20", "close": 49.28, "volume": 24225.0}, {"date": "2024-08-21", "close": 49.82, "volume": 39112.0}, {"date": "2024-08-22", "close": 49.4944, "volume": 45969.0}, {"date": "2024-08-23", "close": 51.07, "volume": 26667.0}, {"date": "2024-08-26", "close": 51.13, "volume": 27684.0}, {"date": "2024-08-27", "close": 50.7771, "volume": 16555.0}, {"date": "2024-08-28", "close": 50.47, "volume": 28332.0}, {"date": "2024-08-29", "close": 50.755, "volume": 14201.0}, {"date": "2024-08-30", "close": 51.13, "volume": 13127.0}, {"date": "2024-09-03", "close": 49.8238, "volume": 18254.0}, {"date": "2024-09-04", "close": 49.62, "volume": 29303.0}, {"date": "2024-09-05", "close": 49.3, "volume": 14551.0}, {"date": "2024-09-06", "close": 48.49, "volume": 20439.0}, {"date": "2024-09-09", "close": 48.36, "volume": 25066.0}, {"date": "2024-09-10", "close": 48.3182, "volume": 12330.0}, {"date": "2024-09-11", "close": 48.1805, "volume": 30469.0}, {"date": "2024-09-12", "close": 48.73, "volume": 32396.0}, {"date": "2024-09-13", "close": 49.8597, "volume": 20062.0}, {"date": "2024-09-16", "close": 50.1965, "volume": 30884.0}, {"date": "2024-09-17", "close": 50.8063, "volume": 14828.0}, {"date": "2024-09-18", "close": 50.8303, "volume": 44472.0}, {"date": "2024-09-19", "close": 51.71, "volume": 43830.0}, {"date": "2024-09-20", "close": 51.1, "volume": 31755.0}, {"date": "2024-09-23", "close": 51.08, "volume": 24821.0}, {"date": "2024-09-24", "close": 51.3646, "volume": 27496.0}, {"date": "2024-09-25", "close": 50.61, "volume": 33104.0}, {"date": "2024-09-26", "close": 50.96, "volume": 20082.0}, {"date": "2024-09-27", "close": 51.3705, "volume": 18156.0}, {"date": "2024-09-30", "close": 51.53, "volume": 84275.0}, {"date": "2024-10-01", "close": 50.99, "volume": 16596.0}, {"date": "2024-10-02", "close": 50.74, "volume": 13997.0}, {"date": "2024-10-03", "close": 50.43, "volume": 26686.0}, {"date": "2024-10-04", "close": 51.2579, "volume": 12181.0}, {"date": "2024-10-07", "close": 50.79, "volume": 22798.0}, {"date": "2024-10-08", "close": 50.55, "volume": 23314.0}, {"date": "2024-10-09", "close": 50.6686, "volume": 17734.0}, {"date": "2024-10-10", "close": 50.3395, "volume": 43434.0}, {"date": "2024-10-11", "close": 51.27, "volume": 30199.0}, {"date": "2024-10-14", "close": 51.5838, "volume": 117472.0}, {"date": "2024-10-15", "close": 51.7065, "volume": 15991.0}, {"date": "2024-10-16", "close": 52.6126, "volume": 38459.0}, {"date": "2024-10-17", "close": 52.7, "volume": 20548.0}, {"date": "2024-10-18", "close": 52.3459, "volume": 15404.0}, {"date": "2024-10-21", "close": 51.4213, "volume": 19422.0}, {"date": "2024-10-22", "close": 51.26, "volume": 25672.0}, {"date": "2024-10-23", "close": 50.8026, "volume": 26973.0}, {"date": "2024-10-24", "close": 50.9072, "volume": 27568.0}, {"date": "2024-10-25", "close": 50.6, "volume": 24399.0}, {"date": "2024-10-28", "close": 51.13, "volume": 21669.0}, {"date": "2024-10-29", "close": 50.9994, "volume": 21381.0}, {"date": "2024-10-30", "close": 51.1, "volume": 29132.0}, {"date": "2024-10-31", "close": 50.45, "volume": 22143.0}, {"date": "2024-11-01", "close": 50.62, "volume": 11295.0}, {"date": "2024-11-04", "close": 50.7641, "volume": 11911.0}, {"date": "2024-11-05", "close": 51.8221, "volume": 20599.0}, {"date": "2024-11-06", "close": 55.28, "volume": 35930.0}, {"date": "2024-11-07", "close": 54.86, "volume": 181175.0}, {"date": "2024-11-08", "close": 55.08, "volume": 30396.0}, {"date": "2024-11-11", "close": 55.78, "volume": 41489.0}, {"date": "2024-11-12", "close": 54.9647, "volume": 91362.0}, {"date": "2024-11-13", "close": 54.6306, "volume": 43959.0}, {"date": "2024-11-14", "close": 54.2337, "volume": 27911.0}, {"date": "2024-11-15", "close": 53.7, "volume": 33872.0}, {"date": "2024-11-18", "close": 53.87, "volume": 41271.0}, {"date": "2024-11-19", "close": 53.8552, "volume": 42829.0}, {"date": "2024-11-20", "close": 53.94, "volume": 31573.0}, {"date": "2024-11-21", "close": 54.77, "volume": 25125.0}, {"date": "2024-11-22", "close": 55.7938, "volume": 30081.0}, {"date": "2024-11-25", "close": 56.61, "volume": 32162.0}, {"date": "2024-11-26", "close": 56.1722, "volume": 39400.0}, {"date": "2024-11-27", "close": 56.01, "volume": 43053.0}, {"date": "2024-11-29", "close": 56.14, "volume": 13691.0}, {"date": "2024-12-02", "close": 56.42, "volume": 27390.0}, {"date": "2024-12-03", "close": 55.97, "volume": 31010.0}, {"date": "2024-12-04", "close": 55.96, "volume": 41072.0}, {"date": "2024-12-05", "close": 55.28, "volume": 27938.0}, {"date": "2024-12-06", "close": 54.86, "volume": 34152.0}, {"date": "2024-12-09", "close": 54.84, "volume": 68579.0}, {"date": "2024-12-10", "close": 54.72, "volume": 25441.0}, {"date": "2024-12-11", "close": 55.13, "volume": 56520.0}, {"date": "2024-12-12", "close": 54.71, "volume": 33786.0}, {"date": "2024-12-13", "close": 54.25, "volume": 33821.0}, {"date": "2024-12-16", "close": 54.25, "volume": 25778.0}, {"date": "2024-12-17", "close": 53.42, "volume": 38501.0}, {"date": "2024-12-18", "close": 51.46, "volume": 45003.0}, {"date": "2024-12-19", "close": 51.23, "volume": 201607.0}, {"date": "2024-12-20", "close": 51.35, "volume": 46036.0}, {"date": "2024-12-23", "close": 51.22, "volume": 71275.0}, {"date": "2024-12-24", "close": 51.62, "volume": 28379.0}, {"date": "2024-12-26", "close": 51.81, "volume": 35566.0}, {"date": "2024-12-27", "close": 51.21, "volume": 35991.0}, {"date": "2024-12-30", "close": 50.95, "volume": 82632.0}, {"date": "2024-12-31", "close": 51.23, "volume": 23819.0}, {"date": "2025-01-02", "close": 50.69, "volume": 52866.0}, {"date": "2025-01-03", "close": 51.22, "volume": 107545.0}, {"date": "2025-01-06", "close": 50.98, "volume": 45292.0}, {"date": "2025-01-07", "close": 50.45, "volume": 101044.0}, {"date": "2025-01-08", "close": 50.23, "volume": 135875.0}, {"date": "2025-01-10", "close": 49.31, "volume": 128816.0}, {"date": "2025-01-13", "close": 49.71, "volume": 32881.0}, {"date": "2025-01-14", "close": 50.86, "volume": 45965.0}, {"date": "2025-01-15", "close": 51.7117, "volume": 26004.0}, {"date": "2025-01-16", "close": 51.86, "volume": 41155.0}, {"date": "2025-01-17", "close": 52.0, "volume": 37023.0}, {"date": "2025-01-21", "close": 52.9, "volume": 19741.0}, {"date": "2025-01-22", "close": 52.3069, "volume": 22077.0}, {"date": "2025-01-23", "close": 52.38, "volume": 31365.0}, {"date": "2025-01-24", "close": 52.33, "volume": 27607.0}, {"date": "2025-01-27", "close": 52.26, "volume": 214008.0}, {"date": "2025-01-28", "close": 51.91, "volume": 26253.0}, {"date": "2025-01-29", "close": 51.78, "volume": 50428.0}, {"date": "2025-01-30", "close": 52.11, "volume": 106804.0}, {"date": "2025-01-31", "close": 51.56, "volume": 40797.0}, {"date": "2025-02-03", "close": 50.67, "volume": 170367.0}, {"date": "2025-02-04", "close": 51.11, "volume": 97567.0}, {"date": "2025-02-05", "close": 51.46, "volume": 40771.0}, {"date": "2025-02-06", "close": 51.33, "volume": 31174.0}, {"date": "2025-02-07", "close": 50.72, "volume": 77691.0}, {"date": "2025-02-10", "close": 51.01, "volume": 24349.0}, {"date": "2025-02-11", "close": 51.31, "volume": 16983.0}, {"date": "2025-02-12", "close": 50.59, "volume": 37629.0}, {"date": "2025-02-13", "close": 51.1, "volume": 19443.0}, {"date": "2025-02-14", "close": 51.1719, "volume": 21564.0}, {"date": "2025-02-18", "close": 51.5144, "volume": 65889.0}, {"date": "2025-02-19", "close": 51.43, "volume": 32469.0}, {"date": "2025-02-20", "close": 51.01, "volume": 21635.0}, {"date": "2025-02-21", "close": 50.05, "volume": 23947.0}, {"date": "2025-02-24", "close": 49.94, "volume": 22349.0}, {"date": "2025-02-25", "close": 50.11, "volume": 28810.0}, {"date": "2025-02-26", "close": 49.93, "volume": 39134.0}, {"date": "2025-02-27", "close": 49.2, "volume": 36107.0}, {"date": "2025-02-28", "close": 49.51, "volume": 41547.0}, {"date": "2025-03-03", "close": 48.45, "volume": 33574.0}, {"date": "2025-03-04", "close": 47.59, "volume": 103170.0}, {"date": "2025-03-05", "close": 47.85, "volume": 33501.0}, {"date": "2025-03-06", "close": 47.97, "volume": 84916.0}, {"date": "2025-03-07", "close": 48.41, "volume": 16053.0}, {"date": "2025-03-10", "close": 47.73, "volume": 29902.0}, {"date": "2025-03-11", "close": 47.23, "volume": 24801.0}, {"date": "2025-03-12", "close": 46.82, "volume": 43803.0}, {"date": "2025-03-13", "close": 46.12, "volume": 16680.0}, {"date": "2025-03-14", "close": 46.9, "volume": 520138.0}, {"date": "2025-03-17", "close": 47.38, "volume": 38541.0}, {"date": "2025-03-18", "close": 47.26, "volume": 23487.0}, {"date": "2025-03-19", "close": 47.54, "volume": 27628.0}, {"date": "2025-03-20", "close": 47.2, "volume": 71664.0}, {"date": "2025-03-21", "close": 46.77, "volume": 17572.0}, {"date": "2025-03-24", "close": 47.78, "volume": 29795.0}, {"date": "2025-03-25", "close": 47.585, "volume": 21969.0}, {"date": "2025-03-26", "close": 47.33, "volume": 31110.0}, {"date": "2025-03-27", "close": 47.4841, "volume": 22982.0}, {"date": "2025-03-28", "close": 46.53, "volume": 32005.0}, {"date": "2025-03-31", "close": 46.5, "volume": 23523.0}, {"date": "2025-04-01", "close": 46.73, "volume": 24988.0}, {"date": "2025-04-02", "close": 47.27, "volume": 34576.0}, {"date": "2025-04-03", "close": 43.87, "volume": 49097.0}, {"date": "2025-04-04", "close": 42.51, "volume": 109158.0}, {"date": "2025-04-07", "close": 41.61, "volume": 85840.0}, {"date": "2025-04-08", "close": 40.64, "volume": 77874.0}, {"date": "2025-04-09", "close": 43.67, "volume": 146754.0}, {"date": "2025-04-10", "close": 42.1, "volume": 35166.0}, {"date": "2025-04-11", "close": 42.38, "volume": 37155.0}, {"date": "2025-04-14", "close": 42.8, "volume": 46616.0}, {"date": "2025-04-15", "close": 42.62, "volume": 36910.0}, {"date": "2025-04-16", "close": 42.38, "volume": 56055.0}, {"date": "2025-04-17", "close": 42.49, "volume": 23238.0}, {"date": "2025-04-21", "close": 41.78, "volume": 42033.0}, {"date": "2025-04-22", "close": 42.81, "volume": 35171.0}, {"date": "2025-04-23", "close": 43.07, "volume": 249605.0}, {"date": "2025-04-24", "close": 43.75, "volume": 20329.0}, {"date": "2025-04-25", "close": 43.51, "volume": 37604.0}, {"date": "2025-04-28", "close": 43.6, "volume": 30405.0}, {"date": "2025-04-29", "close": 43.75, "volume": 19634.0}, {"date": "2025-04-30", "close": 43.4, "volume": 16385.0}, {"date": "2025-05-01", "close": 43.71, "volume": 20272.0}, {"date": "2025-05-02", "close": 44.6, "volume": 26287.0}, {"date": "2025-05-05", "close": 44.32, "volume": 28674.0}, {"date": "2025-05-06", "close": 44.09, "volume": 44550.0}, {"date": "2025-05-07", "close": 43.99, "volume": 16649.0}, {"date": "2025-05-08", "close": 45.07, "volume": 31150.0}, {"date": "2025-05-09", "close": 44.9922, "volume": 33366.0}, {"date": "2025-05-12", "close": 46.78, "volume": 25723.0}, {"date": "2025-05-13", "close": 47.03, "volume": 21849.0}, {"date": "2025-05-14", "close": 46.54, "volume": 14169.0}, {"date": "2025-05-15", "close": 46.86, "volume": 17508.0}, {"date": "2025-05-16", "close": 47.05, "volume": 14946.0}, {"date": "2025-05-19", "close": 46.83, "volume": 79067.0}, {"date": "2025-05-20", "close": 46.82, "volume": 27911.0}, {"date": "2025-05-21", "close": 45.37, "volume": 18636.0}, {"date": "2025-05-22", "close": 45.27, "volume": 19318.0}, {"date": "2025-05-23", "close": 44.87, "volume": 49395.0}, {"date": "2025-05-27", "close": 46.07, "volume": 69758.0}, {"date": "2025-05-28", "close": 45.54, "volume": 19742.0}, {"date": "2025-05-29", "close": 45.72, "volume": 18639.0}, {"date": "2025-05-30", "close": 45.4, "volume": 16587.0}, {"date": "2025-06-02", "close": 45.05, "volume": 20434.0}, {"date": "2025-06-03", "close": 45.83, "volume": 18826.0}, {"date": "2025-06-04", "close": 45.66, "volume": 21758.0}, {"date": "2025-06-05", "close": 45.7, "volume": 20005.0}, {"date": "2025-06-06", "close": 46.35, "volume": 13204.0}, {"date": "2025-06-09", "close": 46.6994, "volume": 67805.0}, {"date": "2025-06-10", "close": 47.0, "volume": 12135.0}, {"date": "2025-06-11", "close": 46.81, "volume": 18324.0}, {"date": "2025-06-12", "close": 46.65, "volume": 16910.0}, {"date": "2025-06-13", "close": 45.61, "volume": 22229.0}, {"date": "2025-06-16", "close": 46.13, "volume": 39209.0}, {"date": "2025-06-17", "close": 45.55, "volume": 18229.0}, {"date": "2025-06-18", "close": 45.78, "volume": 19440.0}, {"date": "2025-06-20", "close": 45.56, "volume": 10503.0}, {"date": "2025-06-23", "close": 46.19, "volume": 22338.0}, {"date": "2025-06-24", "close": 46.57, "volume": 39539.0}, {"date": "2025-06-25", "close": 45.85, "volume": 37528.0}, {"date": "2025-06-26", "close": 46.59, "volume": 36942.0}, {"date": "2025-06-27", "close": 46.82, "volume": 80888.0}, {"date": "2025-06-30", "close": 46.55, "volume": 37726.0}, {"date": "2025-07-01", "close": 47.82, "volume": 47180.0}, {"date": "2025-07-02", "close": 48.73, "volume": 27139.0}, {"date": "2025-07-03", "close": 48.95, "volume": 12512.0}, {"date": "2025-07-07", "close": 48.09, "volume": 30295.0}, {"date": "2025-07-08", "close": 48.53, "volume": 24890.0}, {"date": "2025-07-09", "close": 48.72, "volume": 38242.0}, {"date": "2025-07-10", "close": 49.4, "volume": 125397.0}, {"date": "2025-07-11", "close": 48.83, "volume": 30270.0}, {"date": "2025-07-14", "close": 48.72, "volume": 13073.0}, {"date": "2025-07-15", "close": 47.58, "volume": 22998.0}, {"date": "2025-07-16", "close": 47.8794, "volume": 79529.0}, {"date": "2025-07-17", "close": 48.4718, "volume": 32426.0}, {"date": "2025-07-18", "close": 48.0702, "volume": 56823.0}, {"date": "2025-07-21", "close": 47.9095, "volume": 43436.0}, {"date": "2025-07-22", "close": 48.7747, "volume": 16406.0}, {"date": "2025-07-23", "close": 49.48, "volume": 20475.0}, {"date": "2025-07-24", "close": 48.66, "volume": 23414.0}, {"date": "2025-07-25", "close": 48.896, "volume": 23042.0}, {"date": "2025-07-28", "close": 48.7639, "volume": 20390.0}, {"date": "2025-07-29", "close": 48.5311, "volume": 25902.0}, {"date": "2025-07-30", "close": 48.0276, "volume": 22710.0}, {"date": "2025-07-31", "close": 47.4983, "volume": 22579.0}, {"date": "2025-08-01", "close": 46.4, "volume": 62704.0}, {"date": "2025-08-04", "close": 47.2748, "volume": 24424.0}, {"date": "2025-08-05", "close": 47.661, "volume": 10291.0}, {"date": "2025-08-06", "close": 47.545, "volume": 15152.0}, {"date": "2025-08-07", "close": 47.4119, "volume": 19750.0}, {"date": "2025-08-08", "close": 47.6893, "volume": 13068.0}, {"date": "2025-08-11", "close": 47.8373, "volume": 21680.0}, {"date": "2025-08-12", "close": 49.3892, "volume": 18106.0}, {"date": "2025-08-13", "close": 50.5971, "volume": 13742.0}, {"date": "2025-08-14", "close": 49.9536, "volume": 18498.0}, {"date": "2025-08-15", "close": 49.4095, "volume": 26086.0}, {"date": "2025-08-18", "close": 49.4308, "volume": 39145.0}, {"date": "2025-08-19", "close": 49.5316, "volume": 19867.0}, {"date": "2025-08-20", "close": 49.11, "volume": 18031.0}, {"date": "2025-08-21", "close": 49.0983, "volume": 12418.0}, {"date": "2025-08-22", "close": 51.1364, "volume": 24650.0}, {"date": "2025-08-25", "close": 50.7524, "volume": 14789.0}, {"date": "2025-08-26", "close": 50.7412, "volume": 11072.0}, {"date": "2025-08-27", "close": 51.1019, "volume": 11479.0}, {"date": "2025-08-28", "close": 50.9489, "volume": 14502.0}, {"date": "2025-08-29", "close": 50.777, "volume": 17710.0}, {"date": "2025-09-02", "close": 50.3685, "volume": 41953.0}, {"date": "2025-09-03", "close": 50.27, "volume": 25789.0}, {"date": "2025-09-04", "close": 51.2669, "volume": 27321.0}, {"date": "2025-09-05", "close": 51.3334, "volume": 22475.0}, {"date": "2025-09-08", "close": 51.0722, "volume": 72952.0}, {"date": "2025-09-09", "close": 50.5122, "volume": 13522.0}, {"date": "2025-09-10", "close": 50.3928, "volume": 22952.0}, {"date": "2025-09-11", "close": 51.4365, "volume": 17242.0}, {"date": "2025-09-12", "close": 50.5672, "volume": 13277.0}, {"date": "2025-09-15", "close": 50.7117, "volume": 24127.0}, {"date": "2025-09-16", "close": 50.597, "volume": 13671.0}, {"date": "2025-09-17", "close": 50.4458, "volume": 36665.0}, {"date": "2025-09-18", "close": 51.4945, "volume": 57588.0}, {"date": "2025-09-19", "close": 50.5727, "volume": 8767.0}, {"date": "2025-09-22", "close": 50.6018, "volume": 10848.0}, {"date": "2025-09-23", "close": 50.5694, "volume": 74515.0}, {"date": "2025-09-24", "close": 50.4496, "volume": 13480.0}, {"date": "2025-09-25", "close": 49.6514, "volume": 29628.0}, {"date": "2025-09-26", "close": 50.1432, "volume": 14743.0}, {"date": "2025-09-29", "close": 49.8725, "volume": 18717.0}, {"date": "2025-09-30", "close": 49.98, "volume": 27946.0}, {"date": "2025-10-01", "close": 49.9775, "volume": 49030.0}, {"date": "2025-10-02", "close": 50.031, "volume": 18205.0}, {"date": "2025-10-03", "close": 50.33, "volume": 15055.0}, {"date": "2025-10-06", "close": 50.1048, "volume": 21190.0}, {"date": "2025-10-07", "close": 49.5808, "volume": 8640.0}, {"date": "2025-10-08", "close": 50.0159, "volume": 16983.0}, {"date": "2025-10-09", "close": 49.5053, "volume": 17504.0}, {"date": "2025-10-10", "close": 48.086, "volume": 13122.0}, {"date": "2025-10-13", "close": 49.1836, "volume": 12235.0}, {"date": "2025-10-14", "close": 50.2366, "volume": 63845.0}, {"date": "2025-10-15", "close": 50.0411, "volume": 36065.0}, {"date": "2025-10-16", "close": 49.3763, "volume": 68475.0}, {"date": "2025-10-17", "close": 49.4016, "volume": 115490.0}, {"date": "2025-10-20", "close": 50.0669, "volume": 23848.0}, {"date": "2025-10-21", "close": 50.1965, "volume": 21622.0}, {"date": "2025-10-22", "close": 49.9378, "volume": 15965.0}, {"date": "2025-10-23", "close": 50.2184, "volume": 19037.0}, {"date": "2025-10-24", "close": 50.5791, "volume": 13625.0}, {"date": "2025-10-27", "close": 50.4045, "volume": 17038.0}, {"date": "2025-10-28", "close": 50.0929, "volume": 9008.0}, {"date": "2025-10-29", "close": 49.1097, "volume": 15996.0}, {"date": "2025-10-30", "close": 48.8195, "volume": 11351.0}, {"date": "2025-10-31", "close": 48.9124, "volume": 19495.0}, {"date": "2025-11-03", "close": 48.8767, "volume": 21290.0}, {"date": "2025-11-04", "close": 48.3929, "volume": 30537.0}, {"date": "2025-11-05", "close": 49.1869, "volume": 19626.0}, {"date": "2025-11-06", "close": 48.3587, "volume": 12595.0}, {"date": "2025-11-07", "close": 48.4522, "volume": 17647.0}, {"date": "2025-11-10", "close": 48.6882, "volume": 10193.0}, {"date": "2025-11-11", "close": 48.8305, "volume": 15508.0}, {"date": "2025-11-12", "close": 48.8969, "volume": 8453.0}, {"date": "2025-11-13", "close": 48.2334, "volume": 17173.0}, {"date": "2025-11-14", "close": 48.0634, "volume": 21702.0}, {"date": "2025-11-17", "close": 46.9379, "volume": 16878.0}, {"date": "2025-11-18", "close": 46.9318, "volume": 17589.0}, {"date": "2025-11-19", "close": 46.7613, "volume": 15855.0}, {"date": "2025-11-20", "close": 46.2383, "volume": 22947.0}, {"date": "2025-11-21", "close": 47.7191, "volume": 18667.0}, {"date": "2025-11-24", "close": 47.8944, "volume": 34119.0}, {"date": "2025-11-25", "close": 49.1091, "volume": 13968.0}, {"date": "2025-11-26", "close": 49.331, "volume": 15169.0}, {"date": "2025-11-28", "close": 49.3285, "volume": 9925.0}, {"date": "2025-12-01", "close": 49.1979, "volume": 39059.0}, {"date": "2025-12-02", "close": 49.2988, "volume": 14279.0}, {"date": "2025-12-03", "close": 50.23, "volume": 22574.0}, {"date": "2025-12-04", "close": 50.13, "volume": 19338.0}, {"date": "2025-12-05", "close": 49.976, "volume": 30292.0}, {"date": "2025-12-08", "close": 49.6071, "volume": 12160.0}, {"date": "2025-12-09", "close": 49.9249, "volume": 29913.0}, {"date": "2025-12-10", "close": 51.2298, "volume": 25213.0}, {"date": "2025-12-11", "close": 51.5887, "volume": 53126.0}, {"date": "2025-12-12", "close": 51.3314, "volume": 15973.0}, {"date": "2025-12-15", "close": 51.3181, "volume": 38601.0}, {"date": "2025-12-16", "close": 51.0225, "volume": 35652.0}, {"date": "2025-12-17", "close": 51.059, "volume": 49065.0}, {"date": "2025-12-18", "close": 51.0003, "volume": 28358.0}, {"date": "2025-12-19", "close": 50.7, "volume": 17459.0}, {"date": "2025-12-22", "close": 50.81, "volume": 13454.0}, {"date": "2025-12-23", "close": 50.6228, "volume": 13292.0}, {"date": "2025-12-24", "close": 50.7467, "volume": 10848.0}, {"date": "2025-12-26", "close": 50.4831, "volume": 7647.0}, {"date": "2025-12-29", "close": 50.3446, "volume": 11016.0}, {"date": "2025-12-30", "close": 50.0985, "volume": 16031.0}, {"date": "2025-12-31", "close": 49.6185, "volume": 31785.0}, {"date": "2026-01-02", "close": 49.9894, "volume": 21982.0}, {"date": "2026-01-05", "close": 50.6958, "volume": 14811.0}, {"date": "2026-01-06", "close": 51.24, "volume": 19119.0}, {"date": "2026-01-07", "close": 50.5852, "volume": 74141.0}, {"date": "2026-01-08", "close": 51.8384, "volume": 12619.0}, {"date": "2026-01-09", "close": 51.95, "volume": 18336.0}, {"date": "2026-01-12", "close": 51.92, "volume": 23150.0}, {"date": "2026-01-13", "close": 51.9027, "volume": 18714.0}, {"date": "2026-01-14", "close": 52.3747, "volume": 64720.0}, {"date": "2026-01-15", "close": 53.1401, "volume": 12643.0}, {"date": "2026-01-16", "close": 52.9738, "volume": 48218.0}, {"date": "2026-01-20", "close": 52.2254, "volume": 123624.0}, {"date": "2026-01-21", "close": 53.9447, "volume": 15119.0}, {"date": "2026-01-22", "close": 54.14, "volume": 64471.0}, {"date": "2026-01-23", "close": 53.15, "volume": 12710.0}, {"date": "2026-01-26", "close": 53.14, "volume": 121839.0}, {"date": "2026-01-27", "close": 53.0972, "volume": 35356.0}, {"date": "2026-01-28", "close": 52.7326, "volume": 21857.0}, {"date": "2026-01-29", "close": 53.3496, "volume": 46459.0}, {"date": "2026-01-30", "close": 53.4691, "volume": 24782.0}, {"date": "2026-02-02", "close": 54.2083, "volume": 26602.0}, {"date": "2026-02-03", "close": 54.36, "volume": 25849.0}, {"date": "2026-02-04", "close": 55.51, "volume": 24103.0}, {"date": "2026-02-05", "close": 55.3097, "volume": 34196.0}, {"date": "2026-02-06", "close": 56.4765, "volume": 27593.0}, {"date": "2026-02-09", "close": 56.43, "volume": 22316.0}, {"date": "2026-02-10", "close": 56.3573, "volume": 23706.0}, {"date": "2026-02-11", "close": 56.2344, "volume": 21070.0}, {"date": "2026-02-12", "close": 55.5098, "volume": 27153.0}, {"date": "2026-02-13", "close": 56.09, "volume": 10553.0}, {"date": "2026-02-17", "close": 55.8239, "volume": 16388.0}, {"date": "2026-02-18", "close": 55.9451, "volume": 47625.0}, {"date": "2026-02-19", "close": 55.9596, "volume": 87066.0}, {"date": "2026-02-20", "close": 56.3216, "volume": 9676.0}, {"date": "2026-02-23", "close": 55.03, "volume": 47984.0}, {"date": "2026-02-24", "close": 55.3651, "volume": 30375.0}, {"date": "2026-02-25", "close": 55.6913, "volume": 13512.0}, {"date": "2026-02-26", "close": 55.9031, "volume": 43973.0}, {"date": "2026-02-27", "close": 55.294, "volume": 15742.0}, {"date": "2026-03-02", "close": 55.5443, "volume": 21806.0}, {"date": "2026-03-03", "close": 55.2517, "volume": 33587.0}, {"date": "2026-03-04", "close": 55.44, "volume": 15279.0}, {"date": "2026-03-05", "close": 54.7432, "volume": 14048.0}, {"date": "2026-03-06", "close": 53.7766, "volume": 33779.0}, {"date": "2026-03-09", "close": 53.6009, "volume": 27534.0}, {"date": "2026-03-10", "close": 53.1863, "volume": 28176.0}, {"date": "2026-03-11", "close": 53.0544, "volume": 21998.0}, {"date": "2026-03-12", "close": 52.2438, "volume": 21375.0}, {"date": "2026-03-13", "close": 52.1421, "volume": 27996.0}, {"date": "2026-03-16", "close": 52.4491, "volume": 15792.0}, {"date": "2026-03-17", "close": 52.5952, "volume": 14716.0}, {"date": "2026-03-18", "close": 51.8379, "volume": 101438.0}, {"date": "2026-03-19", "close": 51.977, "volume": 30852.0}, {"date": "2026-03-20", "close": 51.4217, "volume": 30896.0}, {"date": "2026-03-23", "close": 52.6782, "volume": 29214.0}, {"date": "2026-03-24", "close": 53.0739, "volume": 38612.0}, {"date": "2026-03-25", "close": 53.3841, "volume": 18138.0}, {"date": "2026-03-26", "close": 53.0209, "volume": 23779.0}, {"date": "2026-03-27", "close": 52.4016, "volume": 21502.0}, {"date": "2026-03-30", "close": 52.2471, "volume": 36368.0}, {"date": "2026-03-31", "close": 52.9578, "volume": 52145.0}, {"date": "2026-04-01", "close": 53.25, "volume": 119385.0}, {"date": "2026-04-02", "close": 53.2278, "volume": 33319.0}, {"date": "2026-04-06", "close": 53.6094, "volume": 36302.0}, {"date": "2026-04-07", "close": 53.7379, "volume": 21292.0}, {"date": "2026-04-08", "close": 55.057, "volume": 42187.0}, {"date": "2026-04-09", "close": 55.6024, "volume": 23412.0}, {"date": "2026-04-10", "close": 55.2117, "volume": 19850.0}, {"date": "2026-04-13", "close": 55.6238, "volume": 15186.0}, {"date": "2026-04-14", "close": 55.6397, "volume": 16937.0}, {"date": "2026-04-15", "close": 55.2131, "volume": 32443.0}, {"date": "2026-04-16", "close": 55.2938, "volume": 17025.0}, {"date": "2026-04-17", "close": 56.4251, "volume": 48672.0}, {"date": "2026-04-20", "close": 56.5964, "volume": 33866.0}, {"date": "2026-04-21", "close": 56.3335, "volume": 19813.0}, {"date": "2026-04-22", "close": 56.3584, "volume": 15440.0}, {"date": "2026-04-23", "close": 56.6244, "volume": 19700.0}, {"date": "2026-04-24", "close": 56.7589, "volume": 7093.0}, {"date": "2026-04-27", "close": 56.93, "volume": 19297.0}, {"date": "2026-04-28", "close": 57.0698, "volume": 9750.0}, {"date": "2026-04-29", "close": 56.3432, "volume": 14698.0}, {"date": "2026-04-30", "close": 57.0015, "volume": 13725.0}, {"date": "2026-05-01", "close": 56.7425, "volume": 20361.0}, {"date": "2026-05-04", "close": 55.8954, "volume": 21668.0}, {"date": "2026-05-05", "close": 56.7658, "volume": 29065.0}, {"date": "2026-05-06", "close": 56.9964, "volume": 16865.0}, {"date": "2026-05-07", "close": 56.4693, "volume": 21747.0}, {"date": "2026-05-08", "close": 56.5494, "volume": 12266.0}, {"date": "2026-05-11", "close": 55.9325, "volume": 67425.0}, {"date": "2026-05-12", "close": 55.6217, "volume": 25374.0}, {"date": "2026-05-13", "close": 55.0694, "volume": 20333.0}, {"date": "2026-05-14", "close": 55.3853, "volume": 24087.0}, {"date": "2026-05-15", "close": 54.5601, "volume": 35653.0}, {"date": "2026-05-18", "close": 55.0634, "volume": 40429.0}, {"date": "2026-05-19", "close": 54.4334, "volume": 28643.0}, {"date": "2026-05-20", "close": 55.334, "volume": 32068.0}, {"date": "2026-05-21", "close": 55.4719, "volume": 18441.0}, {"date": "2026-05-22", "close": 56.0068, "volume": 30853.0}, {"date": "2026-05-26", "close": 56.623, "volume": 43587.0}, {"date": "2026-05-27", "close": 56.51, "volume": 24843.0}, {"date": "2026-05-28", "close": 56.4893, "volume": 14991.0}, {"date": "2026-05-29", "close": 55.935, "volume": 36422.0}, {"date": "2026-06-01", "close": 55.9946, "volume": 24763.0}, {"date": "2026-06-02", "close": 56.5506, "volume": 24268.0}, {"date": "2026-06-03", "close": 55.9751, "volume": 35654.0}, {"date": "2026-06-04", "close": 56.5047, "volume": 20504.0}, {"date": "2026-06-05", "close": 56.0658, "volume": 16069.0}, {"date": "2026-06-08", "close": 56.6037, "volume": 21269.0}, {"date": "2026-06-09", "close": 57.2274, "volume": 24918.0}, {"date": "2026-06-10", "close": 57.0881, "volume": 22692.0}, {"date": "2026-06-11", "close": 57.9815, "volume": 22562.0}, {"date": "2026-06-12", "close": 58.4533, "volume": 15756.0}, {"date": "2026-06-15", "close": 57.9496, "volume": 32912.0}, {"date": "2026-06-16", "close": 57.8834, "volume": 17672.0}, {"date": "2026-06-17", "close": 57.2078, "volume": 58361.0}, {"date": "2026-06-18", "close": 57.9956, "volume": 37403.0}, {"date": "2026-06-22", "close": 58.064, "volume": 41319.0}, {"date": "2026-06-23", "close": 58.2206, "volume": 34069.0}, {"date": "2026-06-24", "close": 58.7825, "volume": 18393.0}, {"date": "2026-06-25", "close": 59.258, "volume": 24442.0}, {"date": "2026-06-26", "close": 59.6415, "volume": 27215.0}, {"date": "2026-06-29", "close": 59.0557, "volume": 24062.0}, {"date": "2026-06-30", "close": 59.3538, "volume": 29821.0}, {"date": "2026-07-01", "close": 59.11, "volume": 27136.0}, {"date": "2026-07-02", "close": 58.6948, "volume": 20765.0}, {"date": "2026-07-06", "close": 58.9094, "volume": 25824.0}, {"date": "2026-07-07", "close": 58.5711, "volume": 34452.0}, {"date": "2026-07-08", "close": 57.7748, "volume": 21458.0}, {"date": "2026-07-09", "close": 58.3038, "volume": 9611.0}, {"date": "2026-07-10", "close": 58.8296, "volume": 21601.0}, {"date": "2026-07-13", "close": 58.7531, "volume": 38896.0}, {"date": "2026-07-14", "close": 58.8762, "volume": 94638.0}, {"date": "2026-07-15", "close": 59.4042, "volume": 27897.0}, {"date": "2026-07-16", "close": 60.4256, "volume": 8428.0}, {"date": "2026-07-17", "close": 59.9405, "volume": 80577.0}, {"date": "2026-07-20", "close": 59.4283, "volume": 40585.0}, {"date": "2026-07-21", "close": 59.7844, "volume": 30097.0}, {"date": "2026-07-22", "close": 59.813, "volume": 28496.0}, {"date": "2026-07-23", "close": 59.5166, "volume": 16388.0}, {"date": "2026-07-24", "close": 59.6851, "volume": 45860.0}, {"date": "2026-07-27", "close": 59.8564, "volume": 35216.0}, {"date": "2026-07-28", "close": 60.5102, "volume": 102928.0}, {"date": "2026-07-29", "close": 59.828, "volume": 69609.0}, {"date": "2026-07-30", "close": 59.6224, "volume": 44105.0}, {"date": "2026-07-31", "close": 59.7613, "volume": 21904.0}, {"date": "2026-08-03", "close": 60.8643, "volume": 46318.0}, {"date": "2026-08-04", "close": 61.577, "volume": 53509.0}, {"date": "2026-08-05", "close": 61.298, "volume": 60500.0}, {"date": "2026-08-06", "close": 60.9193, "volume": 15368.0}, {"date": "2026-08-07", "close": 61.1913, "volume": 103016.0}], "refreshing": true}