{"ticker": "DLS", "overview": {"name": "WisdomTree International SmallCap Fund", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DLS", "has_prices": true, "as_of": "2026-08-07", "last": 88.24, "prev_close": 87.42, "change": 0.8199999999999932, "change_pct": 0.00938000457561191, "session_volume": 10381.0, "vwap_5": 87.47042557893143, "vwap_20": 85.46141130724214, "vwap_60": 85.72370091947407, "vwap_250": 82.8464319801144, "high_52w": 89.24, "low_52w": 75.68, "avg_volume_20": 16644.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-36", "src": "CONGRESS", "ticker": "DLS", "cik": "", "company": "WisdomTree International SmallCap Fund", "company_raw": "WisdomTree International SmallCap Dividend Fund", "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": "Capitol Hill trade: Sen. Thomas R Carper dumps DLS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325896}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-36", "src": "CONGRESS", "ticker": "DLS", "cik": "", "company": "WisdomTree International SmallCap Fund", "company_raw": "WisdomTree International SmallCap Dividend Fund", "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": "Capitol Hill trade: Sen. Thomas R Carper dumps DLS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325896}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}}], "activity": [], "announcements": [], "performance": {"ticker": "DLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 59.25, "volume": 45519.0}, {"date": "2016-08-09", "close": 59.59, "volume": 55471.0}, {"date": "2016-08-10", "close": 59.83, "volume": 46602.0}, {"date": "2016-08-11", "close": 60.21, "volume": 36835.0}, {"date": "2016-08-12", "close": 60.29, "volume": 53641.0}, {"date": "2016-08-15", "close": 60.45, "volume": 41400.0}, {"date": "2016-08-16", "close": 60.37, "volume": 57283.0}, {"date": "2016-08-17", "close": 60.22, "volume": 35983.0}, {"date": "2016-08-18", "close": 60.63, "volume": 34951.0}, {"date": "2016-08-19", "close": 60.29, "volume": 43881.0}, {"date": "2016-08-22", "close": 60.52, "volume": 35556.0}, {"date": "2016-08-23", "close": 60.67, "volume": 68905.0}, {"date": "2016-08-24", "close": 60.61, "volume": 39542.0}, {"date": "2016-08-25", "close": 60.46, "volume": 36484.0}, {"date": "2016-08-26", "close": 60.09, "volume": 301400.0}, {"date": "2016-08-29", "close": 60.17, "volume": 48870.0}, {"date": "2016-08-30", "close": 59.9, "volume": 35748.0}, {"date": "2016-08-31", "close": 59.78, "volume": 57378.0}, {"date": "2016-09-01", "close": 60.51, "volume": 43913.0}, {"date": "2016-09-02", "close": 60.67, "volume": 51417.0}, {"date": "2016-09-06", "close": 61.71, "volume": 129628.0}, {"date": "2016-09-07", "close": 61.89, "volume": 40201.0}, {"date": "2016-09-08", "close": 61.94, "volume": 36477.0}, {"date": "2016-09-09", "close": 60.76, "volume": 52699.0}, {"date": "2016-09-12", "close": 61.08, "volume": 77231.0}, {"date": "2016-09-13", "close": 59.8601, "volume": 116954.0}, {"date": "2016-09-14", "close": 59.79, "volume": 135342.0}, {"date": "2016-09-15", "close": 60.41, "volume": 75628.0}, {"date": "2016-09-16", "close": 59.99, "volume": 43979.0}, {"date": "2016-09-19", "close": 60.15, "volume": 57157.0}, {"date": "2016-09-20", "close": 60.28, "volume": 46507.0}, {"date": "2016-09-21", "close": 61.32, "volume": 35062.0}, {"date": "2016-09-22", "close": 61.87, "volume": 39113.0}, {"date": "2016-09-23", "close": 61.55, "volume": 52827.0}, {"date": "2016-09-26", "close": 60.79, "volume": 25733.0}, {"date": "2016-09-27", "close": 61.04, "volume": 40321.0}, {"date": "2016-09-28", "close": 61.61, "volume": 44195.0}, {"date": "2016-09-29", "close": 60.95, "volume": 62356.0}, {"date": "2016-09-30", "close": 61.37, "volume": 48359.0}, {"date": "2016-10-03", "close": 61.43, "volume": 113339.0}, {"date": "2016-10-04", "close": 61.21, "volume": 63925.0}, {"date": "2016-10-05", "close": 61.61, "volume": 153255.0}, {"date": "2016-10-06", "close": 61.19, "volume": 31020.0}, {"date": "2016-10-07", "close": 60.69, "volume": 49441.0}, {"date": "2016-10-10", "close": 60.67, "volume": 70646.0}, {"date": "2016-10-11", "close": 60.01, "volume": 71650.0}, {"date": "2016-10-12", "close": 60.01, "volume": 54617.0}, {"date": "2016-10-13", "close": 59.9, "volume": 69665.0}, {"date": "2016-10-14", "close": 59.92, "volume": 35544.0}, {"date": "2016-10-17", "close": 59.83, "volume": 21317.0}, {"date": "2016-10-18", "close": 60.46, "volume": 68105.0}, {"date": "2016-10-19", "close": 60.66, "volume": 36757.0}, {"date": "2016-10-20", "close": 60.6, "volume": 68041.0}, {"date": "2016-10-21", "close": 60.48, "volume": 21561.0}, {"date": "2016-10-24", "close": 60.53, "volume": 52054.0}, {"date": "2016-10-25", "close": 60.45, "volume": 53055.0}, {"date": "2016-10-26", "close": 60.19, "volume": 41922.0}, {"date": "2016-10-27", "close": 59.93, "volume": 62499.0}, {"date": "2016-10-28", "close": 60.1, "volume": 48318.0}, {"date": "2016-10-31", "close": 60.1, "volume": 85923.0}, {"date": "2016-11-01", "close": 59.99, "volume": 35335.0}, {"date": "2016-11-02", "close": 59.677, "volume": 36139.0}, {"date": "2016-11-03", "close": 59.82, "volume": 67749.0}, {"date": "2016-11-04", "close": 59.4, "volume": 38737.0}, {"date": "2016-11-07", "close": 60.04, "volume": 46920.0}, {"date": "2016-11-08", "close": 60.03, "volume": 50731.0}, {"date": "2016-11-09", "close": 59.7, "volume": 212046.0}, {"date": "2016-11-10", "close": 59.73, "volume": 62207.0}, {"date": "2016-11-11", "close": 59.22, "volume": 33995.0}, {"date": "2016-11-14", "close": 59.03, "volume": 50906.0}, {"date": "2016-11-15", "close": 59.21, "volume": 45822.0}, {"date": "2016-11-16", "close": 58.72, "volume": 78200.0}, {"date": "2016-11-17", "close": 58.9, "volume": 31748.0}, {"date": "2016-11-18", "close": 58.78, "volume": 30415.0}, {"date": "2016-11-21", "close": 59.08, "volume": 33145.0}, {"date": "2016-11-22", "close": 59.45, "volume": 43831.0}, {"date": "2016-11-23", "close": 59.22, "volume": 40662.0}, {"date": "2016-11-25", "close": 59.3, "volume": 34804.0}, {"date": "2016-11-28", "close": 59.22, "volume": 35773.0}, {"date": "2016-11-29", "close": 59.5, "volume": 49340.0}, {"date": "2016-11-30", "close": 59.28, "volume": 66296.0}, {"date": "2016-12-01", "close": 59.33, "volume": 88901.0}, {"date": "2016-12-02", "close": 59.4698, "volume": 60342.0}, {"date": "2016-12-05", "close": 59.86, "volume": 121286.0}, {"date": "2016-12-06", "close": 60.29, "volume": 47747.0}, {"date": "2016-12-07", "close": 60.99, "volume": 71267.0}, {"date": "2016-12-08", "close": 61.02, "volume": 186800.0}, {"date": "2016-12-09", "close": 61.08, "volume": 35812.0}, {"date": "2016-12-12", "close": 60.82, "volume": 63898.0}, {"date": "2016-12-13", "close": 61.19, "volume": 60607.0}, {"date": "2016-12-14", "close": 60.29, "volume": 90705.0}, {"date": "2016-12-15", "close": 60.0, "volume": 124396.0}, {"date": "2016-12-16", "close": 59.97, "volume": 154104.0}, {"date": "2016-12-19", "close": 59.87, "volume": 79295.0}, {"date": "2016-12-20", "close": 60.06, "volume": 89935.0}, {"date": "2016-12-21", "close": 60.06, "volume": 118213.0}, {"date": "2016-12-22", "close": 59.96, "volume": 65074.0}, {"date": "2016-12-23", "close": 59.56, "volume": 74520.0}, {"date": "2016-12-27", "close": 59.66, "volume": 59921.0}, {"date": "2016-12-28", "close": 59.64, "volume": 98050.0}, {"date": "2016-12-29", "close": 59.92, "volume": 66042.0}, {"date": "2016-12-30", "close": 60.02, "volume": 122183.0}, {"date": "2017-01-03", "close": 60.5, "volume": 169313.0}, {"date": "2017-01-04", "close": 61.23, "volume": 65277.0}, {"date": "2017-01-05", "close": 61.66, "volume": 101072.0}, {"date": "2017-01-06", "close": 61.3994, "volume": 56461.0}, {"date": "2017-01-09", "close": 61.29, "volume": 117415.0}, {"date": "2017-01-10", "close": 61.3, "volume": 81210.0}, {"date": "2017-01-11", "close": 61.66, "volume": 70746.0}, {"date": "2017-01-12", "close": 61.96, "volume": 114974.0}, {"date": "2017-01-13", "close": 62.08, "volume": 59084.0}, {"date": "2017-01-17", "close": 62.0, "volume": 83991.0}, {"date": "2017-01-18", "close": 61.79, "volume": 91648.0}, {"date": "2017-01-19", "close": 61.79, "volume": 64013.0}, {"date": "2017-01-20", "close": 62.07, "volume": 61498.0}, {"date": "2017-01-23", "close": 62.37, "volume": 66873.0}, {"date": "2017-01-24", "close": 62.74, "volume": 62885.0}, {"date": "2017-01-25", "close": 63.17, "volume": 42270.0}, {"date": "2017-01-26", "close": 62.88, "volume": 79083.0}, {"date": "2017-01-27", "close": 62.7, "volume": 66924.0}, {"date": "2017-01-30", "close": 62.45, "volume": 45086.0}, {"date": "2017-01-31", "close": 62.71, "volume": 54659.0}, {"date": "2017-02-01", "close": 63.21, "volume": 76136.0}, {"date": "2017-02-02", "close": 63.21, "volume": 63667.0}, {"date": "2017-02-03", "close": 63.41, "volume": 92198.0}, {"date": "2017-02-06", "close": 62.93, "volume": 55298.0}, {"date": "2017-02-07", "close": 63.0, "volume": 77161.0}, {"date": "2017-02-08", "close": 63.24, "volume": 41684.0}, {"date": "2017-02-09", "close": 63.35, "volume": 48427.0}, {"date": "2017-02-10", "close": 63.67, "volume": 49827.0}, {"date": "2017-02-13", "close": 63.95, "volume": 46888.0}, {"date": "2017-02-14", "close": 64.13, "volume": 44423.0}, {"date": "2017-02-15", "close": 64.49, "volume": 60144.0}, {"date": "2017-02-16", "close": 64.5612, "volume": 62169.0}, {"date": "2017-02-17", "close": 64.27, "volume": 44565.0}, {"date": "2017-02-21", "close": 64.3372, "volume": 48480.0}, {"date": "2017-02-22", "close": 64.25, "volume": 54170.0}, {"date": "2017-02-23", "close": 64.3953, "volume": 57241.0}, {"date": "2017-02-24", "close": 63.91, "volume": 106126.0}, {"date": "2017-02-27", "close": 63.94, "volume": 61543.0}, {"date": "2017-02-28", "close": 64.15, "volume": 47844.0}, {"date": "2017-03-01", "close": 64.6, "volume": 48715.0}, {"date": "2017-03-02", "close": 64.21, "volume": 50267.0}, {"date": "2017-03-03", "close": 64.39, "volume": 102058.0}, {"date": "2017-03-06", "close": 64.11, "volume": 153907.0}, {"date": "2017-03-07", "close": 64.15, "volume": 59393.0}, {"date": "2017-03-08", "close": 63.84, "volume": 38318.0}, {"date": "2017-03-09", "close": 63.99, "volume": 138440.0}, {"date": "2017-03-10", "close": 64.55, "volume": 42868.0}, {"date": "2017-03-13", "close": 64.85, "volume": 39925.0}, {"date": "2017-03-14", "close": 64.45, "volume": 115350.0}, {"date": "2017-03-15", "close": 65.22, "volume": 57344.0}, {"date": "2017-03-16", "close": 65.39, "volume": 158918.0}, {"date": "2017-03-17", "close": 65.76, "volume": 100671.0}, {"date": "2017-03-20", "close": 65.8088, "volume": 82177.0}, {"date": "2017-03-21", "close": 65.4, "volume": 62540.0}, {"date": "2017-03-22", "close": 65.44, "volume": 60713.0}, {"date": "2017-03-23", "close": 65.5468, "volume": 200023.0}, {"date": "2017-03-24", "close": 65.72, "volume": 43008.0}, {"date": "2017-03-27", "close": 65.63, "volume": 127462.0}, {"date": "2017-03-28", "close": 65.98, "volume": 64957.0}, {"date": "2017-03-29", "close": 65.8, "volume": 29824.0}, {"date": "2017-03-30", "close": 65.6, "volume": 94206.0}, {"date": "2017-03-31", "close": 65.47, "volume": 77414.0}, {"date": "2017-04-03", "close": 65.52, "volume": 69939.0}, {"date": "2017-04-04", "close": 65.4, "volume": 72448.0}, {"date": "2017-04-05", "close": 65.2, "volume": 63167.0}, {"date": "2017-04-06", "close": 65.09, "volume": 33756.0}, {"date": "2017-04-07", "close": 65.09, "volume": 77038.0}, {"date": "2017-04-10", "close": 65.19, "volume": 35461.0}, {"date": "2017-04-11", "close": 65.46, "volume": 43159.0}, {"date": "2017-04-12", "close": 65.47, "volume": 47811.0}, {"date": "2017-04-13", "close": 65.23, "volume": 53719.0}, {"date": "2017-04-17", "close": 65.61, "volume": 65168.0}, {"date": "2017-04-18", "close": 65.46, "volume": 35525.0}, {"date": "2017-04-19", "close": 65.49, "volume": 53755.0}, {"date": "2017-04-20", "close": 65.85, "volume": 102516.0}, {"date": "2017-04-21", "close": 65.89, "volume": 61773.0}, {"date": "2017-04-24", "close": 66.88, "volume": 57860.0}, {"date": "2017-04-25", "close": 67.42, "volume": 63034.0}, {"date": "2017-04-26", "close": 67.4, "volume": 48686.0}, {"date": "2017-04-27", "close": 67.69, "volume": 29456.0}, {"date": "2017-04-28", "close": 67.83, "volume": 34831.0}, {"date": "2017-05-01", "close": 68.11, "volume": 64912.0}, {"date": "2017-05-02", "close": 68.72, "volume": 57648.0}, {"date": "2017-05-03", "close": 68.31, "volume": 30416.0}, {"date": "2017-05-04", "close": 68.66, "volume": 69385.0}, {"date": "2017-05-05", "close": 69.11, "volume": 68367.0}, {"date": "2017-05-08", "close": 68.89, "volume": 82520.0}, {"date": "2017-05-09", "close": 68.9, "volume": 128409.0}, {"date": "2017-05-10", "close": 69.04, "volume": 119674.0}, {"date": "2017-05-11", "close": 68.76, "volume": 71901.0}, {"date": "2017-05-12", "close": 68.79, "volume": 45044.0}, {"date": "2017-05-15", "close": 69.02, "volume": 70085.0}, {"date": "2017-05-16", "close": 69.31, "volume": 70556.0}, {"date": "2017-05-17", "close": 68.54, "volume": 56783.0}, {"date": "2017-05-18", "close": 68.52, "volume": 67073.0}, {"date": "2017-05-19", "close": 69.43, "volume": 56294.0}, {"date": "2017-05-22", "close": 69.6, "volume": 42327.0}, {"date": "2017-05-23", "close": 69.69, "volume": 32760.0}, {"date": "2017-05-24", "close": 69.97, "volume": 42038.0}, {"date": "2017-05-25", "close": 69.92, "volume": 51099.0}, {"date": "2017-05-26", "close": 69.56, "volume": 35961.0}, {"date": "2017-05-30", "close": 69.64, "volume": 37164.0}, {"date": "2017-05-31", "close": 69.65, "volume": 81334.0}, {"date": "2017-06-01", "close": 70.18, "volume": 47808.0}, {"date": "2017-06-02", "close": 70.9, "volume": 41320.0}, {"date": "2017-06-05", "close": 70.66, "volume": 70704.0}, {"date": "2017-06-06", "close": 70.34, "volume": 60713.0}, {"date": "2017-06-07", "close": 70.46, "volume": 67630.0}, {"date": "2017-06-08", "close": 70.34, "volume": 71233.0}, {"date": "2017-06-09", "close": 69.76, "volume": 90883.0}, {"date": "2017-06-12", "close": 69.46, "volume": 38028.0}, {"date": "2017-06-13", "close": 70.28, "volume": 62375.0}, {"date": "2017-06-14", "close": 70.53, "volume": 61934.0}, {"date": "2017-06-15", "close": 69.47, "volume": 62502.0}, {"date": "2017-06-16", "close": 70.21, "volume": 42537.0}, {"date": "2017-06-19", "close": 70.19, "volume": 47962.0}, {"date": "2017-06-20", "close": 69.69, "volume": 49782.0}, {"date": "2017-06-21", "close": 69.6, "volume": 48080.0}, {"date": "2017-06-22", "close": 69.65, "volume": 127221.0}, {"date": "2017-06-23", "close": 69.8824, "volume": 34928.0}, {"date": "2017-06-26", "close": 68.96, "volume": 53067.0}, {"date": "2017-06-27", "close": 68.86, "volume": 51315.0}, {"date": "2017-06-28", "close": 69.43, "volume": 101779.0}, {"date": "2017-06-29", "close": 69.1988, "volume": 54966.0}, {"date": "2017-06-30", "close": 69.53, "volume": 174862.0}, {"date": "2017-07-03", "close": 69.16, "volume": 93290.0}, {"date": "2017-07-05", "close": 69.25, "volume": 65208.0}, {"date": "2017-07-06", "close": 68.96, "volume": 110850.0}, {"date": "2017-07-07", "close": 69.07, "volume": 67315.0}, {"date": "2017-07-10", "close": 69.0607, "volume": 53519.0}, {"date": "2017-07-11", "close": 69.23, "volume": 87556.0}, {"date": "2017-07-12", "close": 69.56, "volume": 54979.0}, {"date": "2017-07-13", "close": 69.97, "volume": 40542.0}, {"date": "2017-07-14", "close": 70.58, "volume": 62900.0}, {"date": "2017-07-17", "close": 70.5, "volume": 65890.0}, {"date": "2017-07-18", "close": 70.78, "volume": 45566.0}, {"date": "2017-07-19", "close": 71.21, "volume": 83020.0}, {"date": "2017-07-20", "close": 71.44, "volume": 91445.0}, {"date": "2017-07-21", "close": 71.36, "volume": 62421.0}, {"date": "2017-07-24", "close": 71.49, "volume": 65153.0}, {"date": "2017-07-25", "close": 71.46, "volume": 84267.0}, {"date": "2017-07-26", "close": 71.85, "volume": 178182.0}, {"date": "2017-07-27", "close": 71.9, "volume": 118304.0}, {"date": "2017-07-28", "close": 71.96, "volume": 142444.0}, {"date": "2017-07-31", "close": 72.19, "volume": 61940.0}, {"date": "2017-08-01", "close": 72.22, "volume": 71621.0}, {"date": "2017-08-02", "close": 72.34, "volume": 58532.0}, {"date": "2017-08-03", "close": 72.46, "volume": 108081.0}, {"date": "2017-08-04", "close": 72.4, "volume": 102871.0}, {"date": "2017-08-07", "close": 72.55, "volume": 95980.0}, {"date": "2017-08-08", "close": 72.34, "volume": 68456.0}, {"date": "2017-08-09", "close": 72.28, "volume": 64991.0}, {"date": "2017-08-10", "close": 71.33, "volume": 50716.0}, {"date": "2017-08-11", "close": 71.225, "volume": 54129.0}, {"date": "2017-08-14", "close": 71.54, "volume": 54855.0}, {"date": "2017-08-15", "close": 71.24, "volume": 65180.0}, {"date": "2017-08-16", "close": 71.74, "volume": 87579.0}, {"date": "2017-08-17", "close": 70.97, "volume": 68038.0}, {"date": "2017-08-18", "close": 71.32, "volume": 50414.0}, {"date": "2017-08-21", "close": 71.44, "volume": 56871.0}, {"date": "2017-08-22", "close": 71.66, "volume": 59758.0}, {"date": "2017-08-23", "close": 71.61, "volume": 91836.0}, {"date": "2017-08-24", "close": 71.45, "volume": 45859.0}, {"date": "2017-08-25", "close": 72.06, "volume": 54619.0}, {"date": "2017-08-28", "close": 72.04, "volume": 70563.0}, {"date": "2017-08-29", "close": 71.9, "volume": 49773.0}, {"date": "2017-08-30", "close": 71.8969, "volume": 166032.0}, {"date": "2017-08-31", "close": 72.39, "volume": 43412.0}, {"date": "2017-09-01", "close": 72.78, "volume": 69474.0}, {"date": "2017-09-05", "close": 72.2, "volume": 55336.0}, {"date": "2017-09-06", "close": 72.59, "volume": 70962.0}, {"date": "2017-09-07", "close": 73.3, "volume": 80465.0}, {"date": "2017-09-08", "close": 73.32, "volume": 41606.0}, {"date": "2017-09-11", "close": 73.48, "volume": 40722.0}, {"date": "2017-09-12", "close": 73.61, "volume": 48119.0}, {"date": "2017-09-13", "close": 73.32, "volume": 42777.0}, {"date": "2017-09-14", "close": 73.45, "volume": 51617.0}, {"date": "2017-09-15", "close": 73.72, "volume": 76295.0}, {"date": "2017-09-18", "close": 73.77, "volume": 62268.0}, {"date": "2017-09-19", "close": 74.18, "volume": 80138.0}, {"date": "2017-09-20", "close": 74.06, "volume": 46374.0}, {"date": "2017-09-21", "close": 73.72, "volume": 52067.0}, {"date": "2017-09-22", "close": 73.98, "volume": 54230.0}, {"date": "2017-09-25", "close": 73.76, "volume": 47282.0}, {"date": "2017-09-26", "close": 72.96, "volume": 65570.0}, {"date": "2017-09-27", "close": 73.0496, "volume": 34823.0}, {"date": "2017-09-28", "close": 73.32, "volume": 101386.0}, {"date": "2017-09-29", "close": 73.95, "volume": 84655.0}, {"date": "2017-10-02", "close": 73.92, "volume": 108889.0}, {"date": "2017-10-03", "close": 74.13, "volume": 67858.0}, {"date": "2017-10-04", "close": 74.0, "volume": 67299.0}, {"date": "2017-10-05", "close": 73.83, "volume": 58586.0}, {"date": "2017-10-06", "close": 73.78, "volume": 68978.0}, {"date": "2017-10-09", "close": 73.83, "volume": 138882.0}, {"date": "2017-10-10", "close": 74.52, "volume": 46772.0}, {"date": "2017-10-11", "close": 74.8, "volume": 52369.0}, {"date": "2017-10-12", "close": 74.79, "volume": 65201.0}, {"date": "2017-10-13", "close": 75.31, "volume": 35199.0}, {"date": "2017-10-16", "close": 75.38, "volume": 131952.0}, {"date": "2017-10-17", "close": 75.12, "volume": 59835.0}, {"date": "2017-10-18", "close": 75.0924, "volume": 62314.0}, {"date": "2017-10-19", "close": 74.72, "volume": 36288.0}, {"date": "2017-10-20", "close": 74.63, "volume": 51606.0}, {"date": "2017-10-23", "close": 74.34, "volume": 49451.0}, {"date": "2017-10-24", "close": 74.56, "volume": 48556.0}, {"date": "2017-10-25", "close": 74.37, "volume": 79858.0}, {"date": "2017-10-26", "close": 74.3712, "volume": 67597.0}, {"date": "2017-10-27", "close": 74.429, "volume": 47477.0}, {"date": "2017-10-30", "close": 74.58, "volume": 30772.0}, {"date": "2017-10-31", "close": 74.95, "volume": 59584.0}, {"date": "2017-11-01", "close": 75.04, "volume": 50653.0}, {"date": "2017-11-02", "close": 75.07, "volume": 45273.0}, {"date": "2017-11-03", "close": 75.02, "volume": 50095.0}, {"date": "2017-11-06", "close": 75.24, "volume": 85287.0}, {"date": "2017-11-07", "close": 74.91, "volume": 54633.0}, {"date": "2017-11-08", "close": 75.07, "volume": 75629.0}, {"date": "2017-11-09", "close": 74.52, "volume": 71458.0}, {"date": "2017-11-10", "close": 74.34, "volume": 50756.0}, {"date": "2017-11-13", "close": 73.82, "volume": 46992.0}, {"date": "2017-11-14", "close": 73.768, "volume": 44363.0}, {"date": "2017-11-15", "close": 73.01, "volume": 327876.0}, {"date": "2017-11-16", "close": 73.8, "volume": 62058.0}, {"date": "2017-11-17", "close": 73.41, "volume": 47449.0}, {"date": "2017-11-20", "close": 73.65, "volume": 45220.0}, {"date": "2017-11-21", "close": 74.22, "volume": 41702.0}, {"date": "2017-11-22", "close": 74.8001, "volume": 53649.0}, {"date": "2017-11-24", "close": 75.0996, "volume": 13839.0}, {"date": "2017-11-27", "close": 74.64, "volume": 44240.0}, {"date": "2017-11-28", "close": 74.9404, "volume": 36781.0}, {"date": "2017-11-29", "close": 74.94, "volume": 74821.0}, {"date": "2017-11-30", "close": 75.2052, "volume": 45291.0}, {"date": "2017-12-01", "close": 75.06, "volume": 63562.0}, {"date": "2017-12-04", "close": 74.63, "volume": 68390.0}, {"date": "2017-12-05", "close": 74.62, "volume": 69895.0}, {"date": "2017-12-06", "close": 74.33, "volume": 79533.0}, {"date": "2017-12-07", "close": 74.59, "volume": 52822.0}, {"date": "2017-12-08", "close": 74.83, "volume": 37879.0}, {"date": "2017-12-11", "close": 74.91, "volume": 45486.0}, {"date": "2017-12-12", "close": 74.97, "volume": 50139.0}, {"date": "2017-12-13", "close": 75.32, "volume": 43654.0}, {"date": "2017-12-14", "close": 75.23, "volume": 56066.0}, {"date": "2017-12-15", "close": 75.25, "volume": 53170.0}, {"date": "2017-12-18", "close": 75.93, "volume": 84272.0}, {"date": "2017-12-19", "close": 75.77, "volume": 69828.0}, {"date": "2017-12-20", "close": 75.89, "volume": 54642.0}, {"date": "2017-12-21", "close": 76.229, "volume": 50869.0}, {"date": "2017-12-22", "close": 76.42, "volume": 61459.0}, {"date": "2017-12-26", "close": 76.0, "volume": 46625.0}, {"date": "2017-12-27", "close": 76.43, "volume": 103896.0}, {"date": "2017-12-28", "close": 76.7, "volume": 59220.0}, {"date": "2017-12-29", "close": 76.8, "volume": 101369.0}, {"date": "2018-01-02", "close": 77.47, "volume": 272734.0}, {"date": "2018-01-03", "close": 77.98, "volume": 102815.0}, {"date": "2018-01-04", "close": 78.51, "volume": 157852.0}, {"date": "2018-01-05", "close": 78.75, "volume": 183272.0}, {"date": "2018-01-08", "close": 78.81, "volume": 96514.0}, {"date": "2018-01-09", "close": 78.71, "volume": 71116.0}, {"date": "2018-01-10", "close": 78.68, "volume": 67670.0}, {"date": "2018-01-11", "close": 79.09, "volume": 306445.0}, {"date": "2018-01-12", "close": 79.96, "volume": 132811.0}, {"date": "2018-01-16", "close": 79.59, "volume": 113643.0}, {"date": "2018-01-17", "close": 79.86, "volume": 80355.0}, {"date": "2018-01-18", "close": 79.7, "volume": 298173.0}, {"date": "2018-01-19", "close": 80.13, "volume": 86232.0}, {"date": "2018-01-22", "close": 80.53, "volume": 70114.0}, {"date": "2018-01-23", "close": 80.69, "volume": 75905.0}, {"date": "2018-01-24", "close": 81.0, "volume": 78153.0}, {"date": "2018-01-25", "close": 80.82, "volume": 214258.0}, {"date": "2018-01-26", "close": 81.55, "volume": 59394.0}, {"date": "2018-01-29", "close": 80.8, "volume": 94052.0}, {"date": "2018-01-30", "close": 80.0, "volume": 66983.0}, {"date": "2018-01-31", "close": 80.13, "volume": 80030.0}, {"date": "2018-02-01", "close": 80.74, "volume": 86021.0}, {"date": "2018-02-02", "close": 79.12, "volume": 111022.0}, {"date": "2018-02-05", "close": 75.61, "volume": 185139.0}, {"date": "2018-02-06", "close": 76.96, "volume": 123278.0}, {"date": "2018-02-07", "close": 76.1, "volume": 83254.0}, {"date": "2018-02-08", "close": 74.24, "volume": 110376.0}, {"date": "2018-02-09", "close": 74.57, "volume": 262585.0}, {"date": "2018-02-12", "close": 75.6, "volume": 91270.0}, {"date": "2018-02-13", "close": 75.5, "volume": 103488.0}, {"date": "2018-02-14", "close": 76.57, "volume": 78660.0}, {"date": "2018-02-15", "close": 77.02, "volume": 53847.0}, {"date": "2018-02-16", "close": 77.22, "volume": 94385.0}, {"date": "2018-02-20", "close": 77.23, "volume": 59294.0}, {"date": "2018-02-21", "close": 76.8, "volume": 54726.0}, {"date": "2018-02-22", "close": 77.44, "volume": 117457.0}, {"date": "2018-02-23", "close": 78.22, "volume": 56242.0}, {"date": "2018-02-26", "close": 78.64, "volume": 81622.0}, {"date": "2018-02-27", "close": 77.33, "volume": 72773.0}, {"date": "2018-02-28", "close": 76.87, "volume": 112524.0}, {"date": "2018-03-01", "close": 75.76, "volume": 90009.0}, {"date": "2018-03-02", "close": 76.13, "volume": 59020.0}, {"date": "2018-03-05", "close": 76.5, "volume": 68548.0}, {"date": "2018-03-06", "close": 77.14, "volume": 85520.0}, {"date": "2018-03-07", "close": 77.2, "volume": 76398.0}, {"date": "2018-03-08", "close": 77.17, "volume": 62160.0}, {"date": "2018-03-09", "close": 77.83, "volume": 51555.0}, {"date": "2018-03-12", "close": 77.94, "volume": 31841.0}, {"date": "2018-03-13", "close": 77.58, "volume": 89201.0}, {"date": "2018-03-14", "close": 77.82, "volume": 75539.0}, {"date": "2018-03-15", "close": 77.74, "volume": 52114.0}, {"date": "2018-03-16", "close": 77.35, "volume": 67564.0}, {"date": "2018-03-19", "close": 76.92, "volume": 65001.0}, {"date": "2018-03-20", "close": 76.9, "volume": 49638.0}, {"date": "2018-03-21", "close": 77.04, "volume": 60298.0}, {"date": "2018-03-22", "close": 75.73, "volume": 77363.0}, {"date": "2018-03-23", "close": 74.87, "volume": 147987.0}, {"date": "2018-03-26", "close": 76.27, "volume": 61885.0}, {"date": "2018-03-27", "close": 75.7, "volume": 68920.0}, {"date": "2018-03-28", "close": 75.69, "volume": 56944.0}, {"date": "2018-03-29", "close": 76.43, "volume": 46122.0}, {"date": "2018-04-02", "close": 75.03, "volume": 117833.0}, {"date": "2018-04-03", "close": 75.9, "volume": 76843.0}, {"date": "2018-04-04", "close": 76.06, "volume": 100915.0}, {"date": "2018-04-05", "close": 76.13, "volume": 41858.0}, {"date": "2018-04-06", "close": 75.81, "volume": 51944.0}, {"date": "2018-04-09", "close": 76.25, "volume": 41011.0}, {"date": "2018-04-10", "close": 77.1, "volume": 55033.0}, {"date": "2018-04-11", "close": 76.87, "volume": 52975.0}, {"date": "2018-04-12", "close": 77.15, "volume": 40182.0}, {"date": "2018-04-13", "close": 77.21, "volume": 49051.0}, {"date": "2018-04-16", "close": 77.5599, "volume": 49548.0}, {"date": "2018-04-17", "close": 77.65, "volume": 44599.0}, {"date": "2018-04-18", "close": 78.04, "volume": 103929.0}, {"date": "2018-04-19", "close": 77.81, "volume": 59673.0}, {"date": "2018-04-20", "close": 77.34, "volume": 66899.0}, {"date": "2018-04-23", "close": 77.06, "volume": 127430.0}, {"date": "2018-04-24", "close": 76.57, "volume": 55778.0}, {"date": "2018-04-25", "close": 76.47, "volume": 66348.0}, {"date": "2018-04-26", "close": 76.89, "volume": 38394.0}, {"date": "2018-04-27", "close": 76.78, "volume": 81250.0}, {"date": "2018-04-30", "close": 76.33, "volume": 53317.0}, {"date": "2018-05-01", "close": 76.2, "volume": 88140.0}, {"date": "2018-05-02", "close": 76.23, "volume": 53212.0}, {"date": "2018-05-03", "close": 76.69, "volume": 55326.0}, {"date": "2018-05-04", "close": 76.78, "volume": 53913.0}, {"date": "2018-05-07", "close": 76.86, "volume": 42858.0}, {"date": "2018-05-08", "close": 76.88, "volume": 69434.0}, {"date": "2018-05-09", "close": 77.07, "volume": 45216.0}, {"date": "2018-05-10", "close": 77.51, "volume": 60092.0}, {"date": "2018-05-11", "close": 77.62, "volume": 85592.0}, {"date": "2018-05-14", "close": 77.76, "volume": 101653.0}, {"date": "2018-05-15", "close": 77.12, "volume": 55963.0}, {"date": "2018-05-16", "close": 77.47, "volume": 106384.0}, {"date": "2018-05-17", "close": 77.26, "volume": 98490.0}, {"date": "2018-05-18", "close": 77.11, "volume": 57134.0}, {"date": "2018-05-21", "close": 77.59, "volume": 38180.0}, {"date": "2018-05-22", "close": 77.26, "volume": 51319.0}, {"date": "2018-05-23", "close": 76.82, "volume": 57527.0}, {"date": "2018-05-24", "close": 76.37, "volume": 171522.0}, {"date": "2018-05-25", "close": 76.05, "volume": 50566.0}, {"date": "2018-05-29", "close": 74.4995, "volume": 75292.0}, {"date": "2018-05-30", "close": 75.6, "volume": 44820.0}, {"date": "2018-05-31", "close": 75.38, "volume": 41708.0}, {"date": "2018-06-01", "close": 75.89, "volume": 45360.0}, {"date": "2018-06-04", "close": 76.4, "volume": 38237.0}, {"date": "2018-06-05", "close": 76.4, "volume": 42084.0}, {"date": "2018-06-06", "close": 76.94, "volume": 59211.0}, {"date": "2018-06-07", "close": 76.7, "volume": 52638.0}, {"date": "2018-06-08", "close": 76.82, "volume": 38377.0}, {"date": "2018-06-11", "close": 77.15, "volume": 38566.0}, {"date": "2018-06-12", "close": 76.81, "volume": 41466.0}, {"date": "2018-06-13", "close": 76.69, "volume": 42762.0}, {"date": "2018-06-14", "close": 76.23, "volume": 35708.0}, {"date": "2018-06-15", "close": 75.69, "volume": 34018.0}, {"date": "2018-06-18", "close": 75.31, "volume": 44992.0}, {"date": "2018-06-19", "close": 74.49, "volume": 60375.0}, {"date": "2018-06-20", "close": 74.28, "volume": 67774.0}, {"date": "2018-06-21", "close": 73.62, "volume": 115521.0}, {"date": "2018-06-22", "close": 74.58, "volume": 39474.0}, {"date": "2018-06-25", "close": 72.2, "volume": 79874.0}, {"date": "2018-06-26", "close": 72.15, "volume": 70090.0}, {"date": "2018-06-27", "close": 71.3, "volume": 233116.0}, {"date": "2018-06-28", "close": 71.57, "volume": 97903.0}, {"date": "2018-06-29", "close": 71.95, "volume": 201296.0}, {"date": "2018-07-02", "close": 71.2, "volume": 49037.0}, {"date": "2018-07-03", "close": 71.0561, "volume": 38668.0}, {"date": "2018-07-05", "close": 71.21, "volume": 68395.0}, {"date": "2018-07-06", "close": 71.71, "volume": 50561.0}, {"date": "2018-07-09", "close": 72.29, "volume": 54881.0}, {"date": "2018-07-10", "close": 72.42, "volume": 116353.0}, {"date": "2018-07-11", "close": 71.16, "volume": 131358.0}, {"date": "2018-07-12", "close": 71.59, "volume": 81803.0}, {"date": "2018-07-13", "close": 71.58, "volume": 47850.0}, {"date": "2018-07-16", "close": 71.72, "volume": 49683.0}, {"date": "2018-07-17", "close": 71.86, "volume": 62219.0}, {"date": "2018-07-18", "close": 71.83, "volume": 39305.0}, {"date": "2018-07-19", "close": 71.64, "volume": 33630.0}, {"date": "2018-07-20", "close": 71.85, "volume": 155043.0}, {"date": "2018-07-23", "close": 71.86, "volume": 50466.0}, {"date": "2018-07-24", "close": 72.4, "volume": 45279.0}, {"date": "2018-07-25", "close": 73.0, "volume": 78550.0}, {"date": "2018-07-26", "close": 72.71, "volume": 37715.0}, {"date": "2018-07-27", "close": 72.86, "volume": 40795.0}, {"date": "2018-07-30", "close": 72.95, "volume": 55378.0}, {"date": "2018-07-31", "close": 72.76, "volume": 85128.0}, {"date": "2018-08-01", "close": 72.6751, "volume": 43058.0}, {"date": "2018-08-02", "close": 72.07, "volume": 33924.0}, {"date": "2018-08-03", "close": 71.91, "volume": 51684.0}, {"date": "2018-08-06", "close": 71.53, "volume": 61394.0}, {"date": "2018-08-07", "close": 71.87, "volume": 34224.0}, {"date": "2018-08-08", "close": 71.96, "volume": 33044.0}, {"date": "2018-08-09", "close": 71.585, "volume": 29303.0}, {"date": "2018-08-10", "close": 70.53, "volume": 107399.0}, {"date": "2018-08-13", "close": 69.97, "volume": 68184.0}, {"date": "2018-08-14", "close": 70.0, "volume": 109956.0}, {"date": "2018-08-15", "close": 69.25, "volume": 76523.0}, {"date": "2018-08-16", "close": 69.53, "volume": 135435.0}, {"date": "2018-08-17", "close": 70.1, "volume": 61361.0}, {"date": "2018-08-20", "close": 70.27, "volume": 51958.0}, {"date": "2018-08-21", "close": 70.8, "volume": 62596.0}, {"date": "2018-08-22", "close": 71.26, "volume": 42032.0}, {"date": "2018-08-23", "close": 70.82, "volume": 81742.0}, {"date": "2018-08-24", "close": 71.18, "volume": 44989.0}, {"date": "2018-08-27", "close": 72.02, "volume": 37254.0}, {"date": "2018-08-28", "close": 71.73, "volume": 38437.0}, {"date": "2018-08-29", "close": 72.04, "volume": 33107.0}, {"date": "2018-08-30", "close": 71.6313, "volume": 44308.0}, {"date": "2018-08-31", "close": 71.41, "volume": 43874.0}, {"date": "2018-09-04", "close": 70.7, "volume": 51547.0}, {"date": "2018-09-05", "close": 70.63, "volume": 47768.0}, {"date": "2018-09-06", "close": 70.41, "volume": 41713.0}, {"date": "2018-09-07", "close": 69.77, "volume": 51848.0}, {"date": "2018-09-10", "close": 70.0754, "volume": 31016.0}, {"date": "2018-09-11", "close": 70.02, "volume": 41837.0}, {"date": "2018-09-12", "close": 70.17, "volume": 46598.0}, {"date": "2018-09-13", "close": 70.65, "volume": 39898.0}, {"date": "2018-09-14", "close": 70.81, "volume": 132223.0}, {"date": "2018-09-17", "close": 71.1, "volume": 56334.0}, {"date": "2018-09-18", "close": 71.9, "volume": 50351.0}, {"date": "2018-09-19", "close": 72.05, "volume": 33483.0}, {"date": "2018-09-20", "close": 72.62, "volume": 50898.0}, {"date": "2018-09-21", "close": 72.46, "volume": 44095.0}, {"date": "2018-09-24", "close": 72.24, "volume": 51155.0}, {"date": "2018-09-25", "close": 71.95, "volume": 41748.0}, {"date": "2018-09-26", "close": 72.09, "volume": 33139.0}, {"date": "2018-09-27", "close": 71.67, "volume": 38203.0}, {"date": "2018-09-28", "close": 71.14, "volume": 39745.0}, {"date": "2018-10-01", "close": 71.35, "volume": 62342.0}, {"date": "2018-10-02", "close": 70.9, "volume": 37988.0}, {"date": "2018-10-03", "close": 70.74, "volume": 60294.0}, {"date": "2018-10-04", "close": 70.19, "volume": 49635.0}, {"date": "2018-10-05", "close": 69.76, "volume": 62821.0}, {"date": "2018-10-08", "close": 69.31, "volume": 53725.0}, {"date": "2018-10-09", "close": 68.95, "volume": 44452.0}, {"date": "2018-10-10", "close": 67.61, "volume": 84773.0}, {"date": "2018-10-11", "close": 66.46, "volume": 146263.0}, {"date": "2018-10-12", "close": 67.03, "volume": 82009.0}, {"date": "2018-10-15", "close": 66.65, "volume": 48900.0}, {"date": "2018-10-16", "close": 67.85, "volume": 47080.0}, {"date": "2018-10-17", "close": 67.48, "volume": 64138.0}, {"date": "2018-10-18", "close": 66.62, "volume": 107696.0}, {"date": "2018-10-19", "close": 66.66, "volume": 65316.0}, {"date": "2018-10-22", "close": 66.18, "volume": 53682.0}, {"date": "2018-10-23", "close": 65.35, "volume": 65142.0}, {"date": "2018-10-24", "close": 63.8, "volume": 57059.0}, {"date": "2018-10-25", "close": 64.17, "volume": 249216.0}, {"date": "2018-10-26", "close": 63.71, "volume": 97220.0}, {"date": "2018-10-29", "close": 63.58, "volume": 74334.0}, {"date": "2018-10-30", "close": 64.41, "volume": 128711.0}, {"date": "2018-10-31", "close": 64.93, "volume": 117159.0}, {"date": "2018-11-01", "close": 65.92, "volume": 803047.0}, {"date": "2018-11-02", "close": 66.23, "volume": 71291.0}, {"date": "2018-11-05", "close": 66.16, "volume": 273860.0}, {"date": "2018-11-06", "close": 66.45, "volume": 148700.0}, {"date": "2018-11-07", "close": 67.37, "volume": 203016.0}, {"date": "2018-11-08", "close": 66.5, "volume": 57303.0}, {"date": "2018-11-09", "close": 66.42, "volume": 114332.0}, {"date": "2018-11-12", "close": 65.01, "volume": 140959.0}, {"date": "2018-11-13", "close": 65.18, "volume": 105805.0}, {"date": "2018-11-14", "close": 65.09, "volume": 67094.0}, {"date": "2018-11-15", "close": 65.05, "volume": 148321.0}, {"date": "2018-11-16", "close": 65.25, "volume": 82853.0}, {"date": "2018-11-19", "close": 64.58, "volume": 318421.0}, {"date": "2018-11-20", "close": 63.32, "volume": 201172.0}, {"date": "2018-11-21", "close": 63.92, "volume": 65423.0}, {"date": "2018-11-23", "close": 63.84, "volume": 23151.0}, {"date": "2018-11-26", "close": 64.59, "volume": 72223.0}, {"date": "2018-11-27", "close": 64.46, "volume": 70654.0}, {"date": "2018-11-28", "close": 65.51, "volume": 64167.0}, {"date": "2018-11-29", "close": 65.14, "volume": 93389.0}, {"date": "2018-11-30", "close": 65.15, "volume": 160852.0}, {"date": "2018-12-03", "close": 65.69, "volume": 126032.0}, {"date": "2018-12-04", "close": 63.81, "volume": 121994.0}, {"date": "2018-12-06", "close": 63.73, "volume": 188899.0}, {"date": "2018-12-07", "close": 62.84, "volume": 101775.0}, {"date": "2018-12-10", "close": 62.02, "volume": 373002.0}, {"date": "2018-12-11", "close": 61.96, "volume": 333661.0}, {"date": "2018-12-12", "close": 62.71, "volume": 200506.0}, {"date": "2018-12-13", "close": 62.85, "volume": 657864.0}, {"date": "2018-12-14", "close": 62.08, "volume": 256629.0}, {"date": "2018-12-17", "close": 61.15, "volume": 158529.0}, {"date": "2018-12-18", "close": 61.3, "volume": 256488.0}, {"date": "2018-12-19", "close": 60.68, "volume": 202050.0}, {"date": "2018-12-20", "close": 60.36, "volume": 451069.0}, {"date": "2018-12-21", "close": 59.19, "volume": 307601.0}, {"date": "2018-12-24", "close": 58.0, "volume": 143225.0}, {"date": "2018-12-26", "close": 59.56, "volume": 359246.0}, {"date": "2018-12-27", "close": 59.73, "volume": 524696.0}, {"date": "2018-12-28", "close": 60.2, "volume": 482481.0}, {"date": "2018-12-31", "close": 60.32, "volume": 446098.0}, {"date": "2019-01-02", "close": 60.31, "volume": 77256.0}, {"date": "2019-01-03", "close": 60.02, "volume": 131613.0}, {"date": "2019-01-04", "close": 61.52, "volume": 167930.0}, {"date": "2019-01-07", "close": 62.19, "volume": 126459.0}, {"date": "2019-01-08", "close": 62.56, "volume": 109530.0}, {"date": "2019-01-09", "close": 63.23, "volume": 81360.0}, {"date": "2019-01-10", "close": 63.33, "volume": 84340.0}, {"date": "2019-01-11", "close": 63.06, "volume": 102634.0}, {"date": "2019-01-14", "close": 62.78, "volume": 107164.0}, {"date": "2019-01-15", "close": 63.12, "volume": 88723.0}, {"date": "2019-01-16", "close": 63.31, "volume": 296022.0}, {"date": "2019-01-17", "close": 63.58, "volume": 251753.0}, {"date": "2019-01-18", "close": 64.04, "volume": 228007.0}, {"date": "2019-01-22", "close": 63.39, "volume": 96785.0}, {"date": "2019-01-23", "close": 63.62, "volume": 77300.0}, {"date": "2019-01-24", "close": 63.74, "volume": 83492.0}, {"date": "2019-01-25", "close": 64.42, "volume": 138302.0}, {"date": "2019-01-28", "close": 64.25, "volume": 90897.0}, {"date": "2019-01-29", "close": 64.23, "volume": 67201.0}, {"date": "2019-01-30", "close": 64.77, "volume": 75138.0}, {"date": "2019-01-31", "close": 64.85, "volume": 251326.0}, {"date": "2019-02-01", "close": 64.61, "volume": 91622.0}, {"date": "2019-02-04", "close": 64.97, "volume": 154783.0}, {"date": "2019-02-05", "close": 65.19, "volume": 101007.0}, {"date": "2019-02-06", "close": 64.9, "volume": 116951.0}, {"date": "2019-02-07", "close": 64.06, "volume": 244744.0}, {"date": "2019-02-08", "close": 63.71, "volume": 149511.0}, {"date": "2019-02-11", "close": 63.74, "volume": 117337.0}, {"date": "2019-02-12", "close": 64.48, "volume": 107413.0}, {"date": "2019-02-13", "close": 64.54, "volume": 120020.0}, {"date": "2019-02-14", "close": 64.45, "volume": 77650.0}, {"date": "2019-02-15", "close": 65.15, "volume": 80590.0}, {"date": "2019-02-19", "close": 65.68, "volume": 76040.0}, {"date": "2019-02-20", "close": 65.73, "volume": 111650.0}, {"date": "2019-02-21", "close": 65.59, "volume": 56568.0}, {"date": "2019-02-22", "close": 65.83, "volume": 42934.0}, {"date": "2019-02-25", "close": 66.14, "volume": 61012.0}, {"date": "2019-02-26", "close": 66.41, "volume": 49257.0}, {"date": "2019-02-27", "close": 66.24, "volume": 34476.0}, {"date": "2019-02-28", "close": 66.08, "volume": 46982.0}, {"date": "2019-03-01", "close": 66.53, "volume": 52064.0}, {"date": "2019-03-04", "close": 66.41, "volume": 56045.0}, {"date": "2019-03-05", "close": 66.4, "volume": 49156.0}, {"date": "2019-03-06", "close": 66.26, "volume": 51453.0}, {"date": "2019-03-07", "close": 65.19, "volume": 133628.0}, {"date": "2019-03-08", "close": 64.93, "volume": 40656.0}, {"date": "2019-03-11", "close": 65.5843, "volume": 55145.0}, {"date": "2019-03-12", "close": 65.65, "volume": 72772.0}, {"date": "2019-03-13", "close": 66.12, "volume": 46462.0}, {"date": "2019-03-14", "close": 66.02, "volume": 47503.0}, {"date": "2019-03-15", "close": 66.51, "volume": 66603.0}, {"date": "2019-03-18", "close": 66.77, "volume": 98865.0}, {"date": "2019-03-19", "close": 66.99, "volume": 82574.0}, {"date": "2019-03-20", "close": 66.83, "volume": 95434.0}, {"date": "2019-03-21", "close": 66.8354, "volume": 51324.0}, {"date": "2019-03-22", "close": 65.8, "volume": 50985.0}, {"date": "2019-03-25", "close": 65.55, "volume": 53326.0}, {"date": "2019-03-26", "close": 65.82, "volume": 139817.0}, {"date": "2019-03-27", "close": 65.66, "volume": 64728.0}, {"date": "2019-03-28", "close": 65.56, "volume": 53983.0}, {"date": "2019-03-29", "close": 65.81, "volume": 35733.0}, {"date": "2019-04-01", "close": 66.81, "volume": 64893.0}, {"date": "2019-04-02", "close": 66.77, "volume": 60485.0}, {"date": "2019-04-03", "close": 67.44, "volume": 51555.0}, {"date": "2019-04-04", "close": 67.25, "volume": 38195.0}, {"date": "2019-04-05", "close": 67.19, "volume": 104786.0}, {"date": "2019-04-08", "close": 67.19, "volume": 42226.0}, {"date": "2019-04-09", "close": 66.65, "volume": 75733.0}, {"date": "2019-04-10", "close": 66.97, "volume": 102013.0}, {"date": "2019-04-11", "close": 67.04, "volume": 44632.0}, {"date": "2019-04-12", "close": 67.52, "volume": 35482.0}, {"date": "2019-04-15", "close": 67.87, "volume": 91093.0}, {"date": "2019-04-16", "close": 67.9, "volume": 56305.0}, {"date": "2019-04-17", "close": 67.98, "volume": 66543.0}, {"date": "2019-04-18", "close": 67.59, "volume": 49638.0}, {"date": "2019-04-22", "close": 67.61, "volume": 48053.0}, {"date": "2019-04-23", "close": 67.62, "volume": 83594.0}, {"date": "2019-04-24", "close": 67.11, "volume": 47965.0}, {"date": "2019-04-25", "close": 67.18, "volume": 34210.0}, {"date": "2019-04-26", "close": 67.32, "volume": 41253.0}, {"date": "2019-04-29", "close": 67.59, "volume": 42710.0}, {"date": "2019-04-30", "close": 67.56, "volume": 151711.0}, {"date": "2019-05-01", "close": 67.2156, "volume": 63967.0}, {"date": "2019-05-02", "close": 66.99, "volume": 44044.0}, {"date": "2019-05-03", "close": 67.52, "volume": 69548.0}, {"date": "2019-05-06", "close": 66.759, "volume": 56289.0}, {"date": "2019-05-07", "close": 65.97, "volume": 59941.0}, {"date": "2019-05-08", "close": 65.82, "volume": 43324.0}, {"date": "2019-05-09", "close": 65.38, "volume": 80624.0}, {"date": "2019-05-10", "close": 65.95, "volume": 64303.0}, {"date": "2019-05-13", "close": 64.27, "volume": 57875.0}, {"date": "2019-05-14", "close": 64.93, "volume": 222730.0}, {"date": "2019-05-15", "close": 65.09, "volume": 64484.0}, {"date": "2019-05-16", "close": 65.43, "volume": 73518.0}, {"date": "2019-05-17", "close": 65.04, "volume": 35488.0}, {"date": "2019-05-20", "close": 64.64, "volume": 46242.0}, {"date": "2019-05-21", "close": 64.98, "volume": 45133.0}, {"date": "2019-05-22", "close": 64.76, "volume": 28447.0}, {"date": "2019-05-23", "close": 64.3, "volume": 51725.0}, {"date": "2019-05-24", "close": 64.89, "volume": 197119.0}, {"date": "2019-05-28", "close": 64.285, "volume": 114459.0}, {"date": "2019-05-29", "close": 64.07, "volume": 54256.0}, {"date": "2019-05-30", "close": 64.32, "volume": 53723.0}, {"date": "2019-05-31", "close": 63.97, "volume": 67786.0}, {"date": "2019-06-03", "close": 63.73, "volume": 90791.0}, {"date": "2019-06-04", "close": 64.72, "volume": 51999.0}, {"date": "2019-06-05", "close": 64.8378, "volume": 62360.0}, {"date": "2019-06-06", "close": 64.97, "volume": 42135.0}, {"date": "2019-06-07", "close": 65.59, "volume": 75277.0}, {"date": "2019-06-10", "close": 65.84, "volume": 36198.0}, {"date": "2019-06-11", "close": 66.06, "volume": 47152.0}, {"date": "2019-06-12", "close": 65.78, "volume": 49369.0}, {"date": "2019-06-13", "close": 65.56, "volume": 40616.0}, {"date": "2019-06-14", "close": 65.01, "volume": 55502.0}, {"date": "2019-06-17", "close": 64.8, "volume": 37205.0}, {"date": "2019-06-18", "close": 65.25, "volume": 78266.0}, {"date": "2019-06-19", "close": 65.65, "volume": 70300.0}, {"date": "2019-06-20", "close": 66.39, "volume": 476917.0}, {"date": "2019-06-21", "close": 66.25, "volume": 841349.0}, {"date": "2019-06-24", "close": 64.78, "volume": 103338.0}, {"date": "2019-06-25", "close": 64.24, "volume": 81275.0}, {"date": "2019-06-26", "close": 64.32, "volume": 89251.0}, {"date": "2019-06-27", "close": 64.7, "volume": 104832.0}, {"date": "2019-06-28", "close": 65.02, "volume": 93222.0}, {"date": "2019-07-01", "close": 65.49, "volume": 122938.0}, {"date": "2019-07-02", "close": 65.64, "volume": 43325.0}, {"date": "2019-07-03", "close": 66.07, "volume": 31894.0}, {"date": "2019-07-05", "close": 65.83, "volume": 37076.0}, {"date": "2019-07-08", "close": 65.41, "volume": 42460.0}, {"date": "2019-07-09", "close": 64.72, "volume": 42072.0}, {"date": "2019-07-10", "close": 65.0, "volume": 51778.0}, {"date": "2019-07-11", "close": 65.18, "volume": 41230.0}, {"date": "2019-07-12", "close": 65.35, "volume": 49718.0}, {"date": "2019-07-15", "close": 65.3, "volume": 98322.0}, {"date": "2019-07-16", "close": 64.93, "volume": 45330.0}, {"date": "2019-07-17", "close": 64.6766, "volume": 67599.0}, {"date": "2019-07-18", "close": 64.61, "volume": 132047.0}, {"date": "2019-07-19", "close": 64.42, "volume": 71134.0}, {"date": "2019-07-22", "close": 64.7, "volume": 50296.0}, {"date": "2019-07-23", "close": 64.99, "volume": 56333.0}, {"date": "2019-07-24", "close": 65.11, "volume": 99537.0}, {"date": "2019-07-25", "close": 64.6726, "volume": 35258.0}, {"date": "2019-07-26", "close": 64.65, "volume": 50528.0}, {"date": "2019-07-29", "close": 64.36, "volume": 49596.0}, {"date": "2019-07-30", "close": 63.64, "volume": 40500.0}, {"date": "2019-07-31", "close": 63.25, "volume": 67403.0}, {"date": "2019-08-01", "close": 62.79, "volume": 193071.0}, {"date": "2019-08-02", "close": 62.3925, "volume": 87992.0}, {"date": "2019-08-05", "close": 60.87, "volume": 81758.0}, {"date": "2019-08-06", "close": 61.26, "volume": 117832.0}, {"date": "2019-08-07", "close": 61.4, "volume": 110562.0}, {"date": "2019-08-08", "close": 62.01, "volume": 34289.0}, {"date": "2019-08-09", "close": 61.33, "volume": 65080.0}, {"date": "2019-08-12", "close": 60.66, "volume": 58821.0}, {"date": "2019-08-13", "close": 61.2, "volume": 73327.0}, {"date": "2019-08-14", "close": 59.52, "volume": 134925.0}, {"date": "2019-08-15", "close": 59.53, "volume": 87559.0}, {"date": "2019-08-16", "close": 60.39, "volume": 56797.0}, {"date": "2019-08-19", "close": 60.89, "volume": 53512.0}, {"date": "2019-08-20", "close": 60.75, "volume": 49961.0}, {"date": "2019-08-21", "close": 61.19, "volume": 70907.0}, {"date": "2019-08-22", "close": 61.32, "volume": 88573.0}, {"date": "2019-08-23", "close": 60.55, "volume": 83979.0}, {"date": "2019-08-26", "close": 60.86, "volume": 136423.0}, {"date": "2019-08-27", "close": 60.9, "volume": 74622.0}, {"date": "2019-08-28", "close": 60.59, "volume": 326712.0}, {"date": "2019-08-29", "close": 61.0538, "volume": 114103.0}, {"date": "2019-08-30", "close": 61.33, "volume": 130298.0}, {"date": "2019-09-03", "close": 61.15, "volume": 72064.0}, {"date": "2019-09-04", "close": 61.8, "volume": 57005.0}, {"date": "2019-09-05", "close": 62.48, "volume": 106784.0}, {"date": "2019-09-06", "close": 62.65, "volume": 118798.0}, {"date": "2019-09-09", "close": 63.0955, "volume": 62588.0}, {"date": "2019-09-10", "close": 63.52, "volume": 72714.0}, {"date": "2019-09-11", "close": 64.02, "volume": 63683.0}, {"date": "2019-09-12", "close": 64.2, "volume": 62320.0}, {"date": "2019-09-13", "close": 64.95, "volume": 149843.0}, {"date": "2019-09-16", "close": 64.42, "volume": 39705.0}, {"date": "2019-09-17", "close": 64.6, "volume": 43999.0}, {"date": "2019-09-18", "close": 64.45, "volume": 39907.0}, {"date": "2019-09-19", "close": 64.79, "volume": 40372.0}, {"date": "2019-09-20", "close": 64.54, "volume": 160828.0}, {"date": "2019-09-23", "close": 64.42, "volume": 56218.0}, {"date": "2019-09-24", "close": 63.8, "volume": 41538.0}, {"date": "2019-09-25", "close": 63.55, "volume": 47654.0}, {"date": "2019-09-26", "close": 63.67, "volume": 147496.0}, {"date": "2019-09-27", "close": 63.26, "volume": 74798.0}, {"date": "2019-09-30", "close": 63.52, "volume": 104671.0}, {"date": "2019-10-01", "close": 63.22, "volume": 50332.0}, {"date": "2019-10-02", "close": 62.3, "volume": 200683.0}, {"date": "2019-10-03", "close": 62.43, "volume": 61944.0}, {"date": "2019-10-04", "close": 62.99, "volume": 51457.0}, {"date": "2019-10-07", "close": 62.67, "volume": 54189.0}, {"date": "2019-10-08", "close": 62.06, "volume": 39644.0}, {"date": "2019-10-09", "close": 62.55, "volume": 75217.0}, {"date": "2019-10-10", "close": 63.13, "volume": 57305.0}, {"date": "2019-10-11", "close": 64.42, "volume": 71825.0}, {"date": "2019-10-14", "close": 64.2, "volume": 34582.0}, {"date": "2019-10-15", "close": 65.1, "volume": 76541.0}, {"date": "2019-10-16", "close": 65.15, "volume": 65652.0}, {"date": "2019-10-17", "close": 65.39, "volume": 72037.0}, {"date": "2019-10-18", "close": 65.62, "volume": 40911.0}, {"date": "2019-10-21", "close": 66.15, "volume": 61122.0}, {"date": "2019-10-22", "close": 65.9, "volume": 49187.0}, {"date": "2019-10-23", "close": 66.19, "volume": 52477.0}, {"date": "2019-10-24", "close": 66.06, "volume": 63653.0}, {"date": "2019-10-25", "close": 66.12, "volume": 52799.0}, {"date": "2019-10-28", "close": 66.385, "volume": 97770.0}, {"date": "2019-10-29", "close": 66.34, "volume": 40139.0}, {"date": "2019-10-30", "close": 66.54, "volume": 46442.0}, {"date": "2019-10-31", "close": 66.41, "volume": 40641.0}, {"date": "2019-11-01", "close": 67.11, "volume": 56825.0}, {"date": "2019-11-04", "close": 67.35, "volume": 75090.0}, {"date": "2019-11-05", "close": 67.31, "volume": 47368.0}, {"date": "2019-11-06", "close": 67.2882, "volume": 77887.0}, {"date": "2019-11-07", "close": 67.84, "volume": 47860.0}, {"date": "2019-11-08", "close": 67.76, "volume": 41545.0}, {"date": "2019-11-11", "close": 67.97, "volume": 41809.0}, {"date": "2019-11-12", "close": 67.85, "volume": 42476.0}, {"date": "2019-11-13", "close": 67.57, "volume": 41475.0}, {"date": "2019-11-14", "close": 67.45, "volume": 57183.0}, {"date": "2019-11-15", "close": 67.93, "volume": 439690.0}, {"date": "2019-11-18", "close": 67.98, "volume": 108669.0}, {"date": "2019-11-19", "close": 68.12, "volume": 60749.0}, {"date": "2019-11-20", "close": 67.6, "volume": 40537.0}, {"date": "2019-11-21", "close": 67.41, "volume": 47868.0}, {"date": "2019-11-22", "close": 67.6, "volume": 32523.0}, {"date": "2019-11-25", "close": 67.96, "volume": 40436.0}, {"date": "2019-11-26", "close": 68.08, "volume": 41629.0}, {"date": "2019-11-27", "close": 68.52, "volume": 48628.0}, {"date": "2019-11-29", "close": 68.1584, "volume": 14343.0}, {"date": "2019-12-02", "close": 67.98, "volume": 45014.0}, {"date": "2019-12-03", "close": 67.76, "volume": 58755.0}, {"date": "2019-12-04", "close": 68.6015, "volume": 54555.0}, {"date": "2019-12-05", "close": 68.9, "volume": 43781.0}, {"date": "2019-12-06", "close": 69.47, "volume": 40991.0}, {"date": "2019-12-09", "close": 69.37, "volume": 48732.0}, {"date": "2019-12-10", "close": 69.44, "volume": 41284.0}, {"date": "2019-12-11", "close": 69.76, "volume": 56524.0}, {"date": "2019-12-12", "close": 70.17, "volume": 70468.0}, {"date": "2019-12-13", "close": 70.9887, "volume": 64370.0}, {"date": "2019-12-16", "close": 71.66, "volume": 55934.0}, {"date": "2019-12-17", "close": 71.13, "volume": 68789.0}, {"date": "2019-12-18", "close": 70.8851, "volume": 43781.0}, {"date": "2019-12-19", "close": 70.9, "volume": 57378.0}, {"date": "2019-12-20", "close": 70.99, "volume": 143755.0}, {"date": "2019-12-23", "close": 70.3694, "volume": 96364.0}, {"date": "2019-12-24", "close": 70.3732, "volume": 29732.0}, {"date": "2019-12-26", "close": 70.85, "volume": 53564.0}, {"date": "2019-12-27", "close": 71.05, "volume": 112978.0}, {"date": "2019-12-30", "close": 70.79, "volume": 101621.0}, {"date": "2019-12-31", "close": 71.115, "volume": 46770.0}, {"date": "2020-01-02", "close": 71.71, "volume": 91694.0}, {"date": "2020-01-03", "close": 70.82, "volume": 55541.0}, {"date": "2020-01-06", "close": 70.84, "volume": 75709.0}, {"date": "2020-01-07", "close": 70.59, "volume": 39168.0}, {"date": "2020-01-08", "close": 70.6, "volume": 49133.0}, {"date": "2020-01-09", "close": 70.67, "volume": 39366.0}, {"date": "2020-01-10", "close": 70.18, "volume": 55614.0}, {"date": "2020-01-13", "close": 70.8, "volume": 55401.0}, {"date": "2020-01-14", "close": 70.54, "volume": 93408.0}, {"date": "2020-01-15", "close": 70.55, "volume": 44982.0}, {"date": "2020-01-16", "close": 70.74, "volume": 100305.0}, {"date": "2020-01-17", "close": 70.78, "volume": 67933.0}, {"date": "2020-01-21", "close": 70.38, "volume": 80098.0}, {"date": "2020-01-22", "close": 70.62, "volume": 63687.0}, {"date": "2020-01-23", "close": 70.3876, "volume": 70559.0}, {"date": "2020-01-24", "close": 69.91, "volume": 78308.0}, {"date": "2020-01-27", "close": 68.51, "volume": 65147.0}, {"date": "2020-01-28", "close": 68.97, "volume": 46186.0}, {"date": "2020-01-29", "close": 68.8502, "volume": 45212.0}, {"date": "2020-01-30", "close": 68.62, "volume": 66311.0}, {"date": "2020-01-31", "close": 67.82, "volume": 52509.0}, {"date": "2020-02-03", "close": 67.63, "volume": 62992.0}, {"date": "2020-02-04", "close": 68.65, "volume": 314451.0}, {"date": "2020-02-05", "close": 69.205, "volume": 63919.0}, {"date": "2020-02-06", "close": 69.01, "volume": 162852.0}, {"date": "2020-02-07", "close": 68.29, "volume": 55562.0}, {"date": "2020-02-10", "close": 68.48, "volume": 42185.0}, {"date": "2020-02-11", "close": 69.02, "volume": 80804.0}, {"date": "2020-02-12", "close": 69.36, "volume": 63415.0}, {"date": "2020-02-13", "close": 68.98, "volume": 84865.0}, {"date": "2020-02-14", "close": 68.93, "volume": 54965.0}, {"date": "2020-02-18", "close": 68.2, "volume": 90326.0}, {"date": "2020-02-19", "close": 68.2762, "volume": 69802.0}, {"date": "2020-02-20", "close": 68.06, "volume": 67739.0}, {"date": "2020-02-21", "close": 67.61, "volume": 90990.0}, {"date": "2020-02-24", "close": 64.84, "volume": 188119.0}, {"date": "2020-02-25", "close": 63.63, "volume": 83682.0}, {"date": "2020-02-26", "close": 63.6, "volume": 172869.0}, {"date": "2020-02-27", "close": 61.38, "volume": 155009.0}, {"date": "2020-02-28", "close": 61.1, "volume": 263649.0}, {"date": "2020-03-02", "close": 61.9, "volume": 237709.0}, {"date": "2020-03-03", "close": 61.33, "volume": 121715.0}, {"date": "2020-03-04", "close": 62.56, "volume": 131226.0}, {"date": "2020-03-05", "close": 60.41, "volume": 95997.0}, {"date": "2020-03-06", "close": 59.7, "volume": 220898.0}, {"date": "2020-03-09", "close": 54.99, "volume": 262531.0}, {"date": "2020-03-10", "close": 57.14, "volume": 332291.0}, {"date": "2020-03-11", "close": 54.01, "volume": 294018.0}, {"date": "2020-03-12", "close": 48.21, "volume": 514927.0}, {"date": "2020-03-13", "close": 50.5, "volume": 701588.0}, {"date": "2020-03-16", "close": 44.98, "volume": 606836.0}, {"date": "2020-03-17", "close": 45.68, "volume": 368864.0}, {"date": "2020-03-18", "close": 42.7, "volume": 464769.0}, {"date": "2020-03-19", "close": 42.93, "volume": 396131.0}, {"date": "2020-03-20", "close": 42.64, "volume": 504459.0}, {"date": "2020-03-23", "close": 42.11, "volume": 638786.0}, {"date": "2020-03-24", "close": 45.16, "volume": 298332.0}, {"date": "2020-03-25", "close": 46.56, "volume": 733131.0}, {"date": "2020-03-26", "close": 48.89, "volume": 450962.0}, {"date": "2020-03-27", "close": 47.58, "volume": 371706.0}, {"date": "2020-03-30", "close": 48.33, "volume": 418145.0}, {"date": "2020-03-31", "close": 48.05, "volume": 423939.0}, {"date": "2020-04-01", "close": 46.13, "volume": 262554.0}, {"date": "2020-04-02", "close": 46.34, "volume": 293561.0}, {"date": "2020-04-03", "close": 44.96, "volume": 242203.0}, {"date": "2020-04-06", "close": 47.68, "volume": 343388.0}, {"date": "2020-04-07", "close": 48.51, "volume": 261660.0}, {"date": "2020-04-08", "close": 49.07, "volume": 160291.0}, {"date": "2020-04-09", "close": 50.17, "volume": 145356.0}, {"date": "2020-04-13", "close": 50.07, "volume": 371758.0}, {"date": "2020-04-14", "close": 50.79, "volume": 190782.0}, {"date": "2020-04-15", "close": 48.7, "volume": 332185.0}, {"date": "2020-04-16", "close": 48.91, "volume": 183852.0}, {"date": "2020-04-17", "close": 50.08, "volume": 145815.0}, {"date": "2020-04-20", "close": 49.39, "volume": 257795.0}, {"date": "2020-04-21", "close": 48.4, "volume": 201416.0}, {"date": "2020-04-22", "close": 49.18, "volume": 175443.0}, {"date": "2020-04-23", "close": 49.43, "volume": 174752.0}, {"date": "2020-04-24", "close": 49.99, "volume": 107315.0}, {"date": "2020-04-27", "close": 50.63, "volume": 171651.0}, {"date": "2020-04-28", "close": 51.29, "volume": 156934.0}, {"date": "2020-04-29", "close": 52.75, "volume": 156489.0}, {"date": "2020-04-30", "close": 52.09, "volume": 123318.0}, {"date": "2020-05-01", "close": 51.02, "volume": 148644.0}, {"date": "2020-05-04", "close": 50.93, "volume": 163313.0}, {"date": "2020-05-05", "close": 51.1, "volume": 132916.0}, {"date": "2020-05-06", "close": 50.64, "volume": 129693.0}, {"date": "2020-05-07", "close": 51.51, "volume": 253366.0}, {"date": "2020-05-08", "close": 52.425, "volume": 126415.0}, {"date": "2020-05-11", "close": 52.62, "volume": 111367.0}, {"date": "2020-05-12", "close": 51.67, "volume": 185356.0}, {"date": "2020-05-13", "close": 51.38, "volume": 227502.0}, {"date": "2020-05-14", "close": 50.63, "volume": 193485.0}, {"date": "2020-05-15", "close": 50.75, "volume": 107061.0}, {"date": "2020-05-18", "close": 52.52, "volume": 133226.0}, {"date": "2020-05-19", "close": 51.91, "volume": 135667.0}, {"date": "2020-05-20", "close": 52.93, "volume": 71547.0}, {"date": "2020-05-21", "close": 52.51, "volume": 87934.0}, {"date": "2020-05-22", "close": 52.55, "volume": 95051.0}, {"date": "2020-05-26", "close": 54.28, "volume": 90560.0}, {"date": "2020-05-27", "close": 55.12, "volume": 83016.0}, {"date": "2020-05-28", "close": 55.36, "volume": 106005.0}, {"date": "2020-05-29", "close": 55.27, "volume": 188388.0}, {"date": "2020-06-01", "close": 56.42, "volume": 71253.0}, {"date": "2020-06-02", "close": 57.09, "volume": 185733.0}, {"date": "2020-06-03", "close": 58.01, "volume": 81623.0}, {"date": "2020-06-04", "close": 57.77, "volume": 100790.0}, {"date": "2020-06-05", "close": 58.83, "volume": 112209.0}, {"date": "2020-06-08", "close": 59.68, "volume": 67847.0}, {"date": "2020-06-09", "close": 58.56, "volume": 186675.0}, {"date": "2020-06-10", "close": 58.39, "volume": 86358.0}, {"date": "2020-06-11", "close": 55.18, "volume": 173053.0}, {"date": "2020-06-12", "close": 55.96, "volume": 116750.0}, {"date": "2020-06-15", "close": 56.18, "volume": 90343.0}, {"date": "2020-06-16", "close": 56.89, "volume": 119970.0}, {"date": "2020-06-17", "close": 56.97, "volume": 79477.0}, {"date": "2020-06-18", "close": 56.81, "volume": 88159.0}, {"date": "2020-06-19", "close": 56.33, "volume": 75702.0}, {"date": "2020-06-22", "close": 57.03, "volume": 93501.0}, {"date": "2020-06-23", "close": 56.56, "volume": 98021.0}, {"date": "2020-06-24", "close": 55.27, "volume": 84248.0}, {"date": "2020-06-25", "close": 55.77, "volume": 134626.0}, {"date": "2020-06-26", "close": 55.15, "volume": 109684.0}, {"date": "2020-06-29", "close": 55.6, "volume": 137553.0}, {"date": "2020-06-30", "close": 55.6282, "volume": 83754.0}, {"date": "2020-07-01", "close": 55.74, "volume": 73160.0}, {"date": "2020-07-02", "close": 55.92, "volume": 100139.0}, {"date": "2020-07-06", "close": 56.99, "volume": 100084.0}, {"date": "2020-07-07", "close": 56.18, "volume": 112894.0}, {"date": "2020-07-08", "close": 56.53, "volume": 63063.0}, {"date": "2020-07-09", "close": 55.85, "volume": 79399.0}, {"date": "2020-07-10", "close": 56.23, "volume": 90406.0}, {"date": "2020-07-13", "close": 55.96, "volume": 87700.0}, {"date": "2020-07-14", "close": 56.77, "volume": 105738.0}, {"date": "2020-07-15", "close": 57.29, "volume": 75831.0}, {"date": "2020-07-16", "close": 57.06, "volume": 70274.0}, {"date": "2020-07-17", "close": 57.2, "volume": 70797.0}, {"date": "2020-07-20", "close": 57.5, "volume": 52725.0}, {"date": "2020-07-21", "close": 57.87, "volume": 78647.0}, {"date": "2020-07-22", "close": 58.08, "volume": 60968.0}, {"date": "2020-07-23", "close": 57.66, "volume": 89585.0}, {"date": "2020-07-24", "close": 57.55, "volume": 83196.0}, {"date": "2020-07-27", "close": 58.26, "volume": 73103.0}, {"date": "2020-07-28", "close": 57.8635, "volume": 58294.0}, {"date": "2020-07-29", "close": 58.35, "volume": 103576.0}, {"date": "2020-07-30", "close": 57.85, "volume": 68483.0}, {"date": "2020-07-31", "close": 56.76, "volume": 135881.0}, {"date": "2020-08-03", "close": 57.55, "volume": 82447.0}, {"date": "2020-08-04", "close": 57.99, "volume": 67952.0}, {"date": "2020-08-05", "close": 58.49, "volume": 67711.0}, {"date": "2020-08-06", "close": 58.67, "volume": 64480.0}, {"date": "2020-08-07", "close": 58.43, "volume": 65260.0}, {"date": "2020-08-10", "close": 58.64, "volume": 69282.0}, {"date": "2020-08-11", "close": 58.78, "volume": 92360.0}, {"date": "2020-08-12", "close": 59.9, "volume": 55371.0}, {"date": "2020-08-13", "close": 59.74, "volume": 78237.0}, {"date": "2020-08-14", "close": 59.62, "volume": 69427.0}, {"date": "2020-08-17", "close": 60.0, "volume": 50185.0}, {"date": "2020-08-18", "close": 60.23, "volume": 66814.0}, {"date": "2020-08-19", "close": 59.7, "volume": 55003.0}, {"date": "2020-08-20", "close": 59.76, "volume": 77632.0}, {"date": "2020-08-21", "close": 59.39, "volume": 139649.0}, {"date": "2020-08-24", "close": 60.105, "volume": 62614.0}, {"date": "2020-08-25", "close": 60.12, "volume": 57410.0}, {"date": "2020-08-26", "close": 60.6, "volume": 78169.0}, {"date": "2020-08-27", "close": 60.03, "volume": 88617.0}, {"date": "2020-08-28", "close": 60.57, "volume": 64359.0}, {"date": "2020-08-31", "close": 60.43, "volume": 87092.0}, {"date": "2020-09-01", "close": 60.44, "volume": 67359.0}, {"date": "2020-09-02", "close": 60.97, "volume": 83959.0}, {"date": "2020-09-03", "close": 59.64, "volume": 111613.0}, {"date": "2020-09-04", "close": 59.82, "volume": 98711.0}, {"date": "2020-09-08", "close": 59.355, "volume": 82371.0}, {"date": "2020-09-09", "close": 60.21, "volume": 56857.0}, {"date": "2020-09-10", "close": 59.56, "volume": 93663.0}, {"date": "2020-09-11", "close": 60.1675, "volume": 71646.0}, {"date": "2020-09-14", "close": 60.66, "volume": 50653.0}, {"date": "2020-09-15", "close": 61.04, "volume": 86893.0}, {"date": "2020-09-16", "close": 61.27, "volume": 59215.0}, {"date": "2020-09-17", "close": 61.54, "volume": 62202.0}, {"date": "2020-09-18", "close": 61.5199, "volume": 56899.0}, {"date": "2020-09-21", "close": 60.05, "volume": 87021.0}, {"date": "2020-09-22", "close": 59.73, "volume": 88924.0}, {"date": "2020-09-23", "close": 58.85, "volume": 90076.0}, {"date": "2020-09-24", "close": 58.75, "volume": 91945.0}, {"date": "2020-09-25", "close": 59.07, "volume": 86912.0}, {"date": "2020-09-28", "close": 59.98, "volume": 73181.0}, {"date": "2020-09-29", "close": 59.81, "volume": 58041.0}, {"date": "2020-09-30", "close": 59.9, "volume": 53037.0}, {"date": "2020-10-01", "close": 60.42, "volume": 84717.0}, {"date": "2020-10-02", "close": 60.2131, "volume": 69240.0}, {"date": "2020-10-05", "close": 61.23, "volume": 121127.0}, {"date": "2020-10-06", "close": 60.85, "volume": 51828.0}, {"date": "2020-10-07", "close": 61.28, "volume": 61025.0}, {"date": "2020-10-08", "close": 61.62, "volume": 77344.0}, {"date": "2020-10-09", "close": 62.07, "volume": 51082.0}, {"date": "2020-10-12", "close": 62.28, "volume": 77015.0}, {"date": "2020-10-13", "close": 61.58, "volume": 92922.0}, {"date": "2020-10-14", "close": 61.62, "volume": 34909.0}, {"date": "2020-10-15", "close": 61.04, "volume": 38073.0}, {"date": "2020-10-16", "close": 61.2, "volume": 33669.0}, {"date": "2020-10-19", "close": 60.98, "volume": 69339.0}, {"date": "2020-10-20", "close": 61.24, "volume": 37045.0}, {"date": "2020-10-21", "close": 61.33, "volume": 38578.0}, {"date": "2020-10-22", "close": 61.37, "volume": 54570.0}, {"date": "2020-10-23", "close": 61.51, "volume": 50848.0}, {"date": "2020-10-26", "close": 60.4, "volume": 62831.0}, {"date": "2020-10-27", "close": 59.93, "volume": 57148.0}, {"date": "2020-10-28", "close": 58.19, "volume": 200440.0}, {"date": "2020-10-29", "close": 58.45, "volume": 70743.0}, {"date": "2020-10-30", "close": 58.39, "volume": 87520.0}, {"date": "2020-11-02", "close": 58.7525, "volume": 53004.0}, {"date": "2020-11-03", "close": 59.94, "volume": 51526.0}, {"date": "2020-11-04", "close": 60.2, "volume": 47637.0}, {"date": "2020-11-05", "close": 61.47, "volume": 83787.0}, {"date": "2020-11-06", "close": 61.59, "volume": 44971.0}, {"date": "2020-11-09", "close": 62.89, "volume": 51621.0}, {"date": "2020-11-10", "close": 63.06, "volume": 78340.0}, {"date": "2020-11-11", "close": 63.21, "volume": 83403.0}, {"date": "2020-11-12", "close": 62.28, "volume": 95875.0}, {"date": "2020-11-13", "close": 63.19, "volume": 36783.0}, {"date": "2020-11-16", "close": 64.02, "volume": 83941.0}, {"date": "2020-11-17", "close": 63.85, "volume": 48096.0}, {"date": "2020-11-18", "close": 63.82, "volume": 58464.0}, {"date": "2020-11-19", "close": 63.81, "volume": 66514.0}, {"date": "2020-11-20", "close": 64.27, "volume": 51158.0}, {"date": "2020-11-23", "close": 64.61, "volume": 74440.0}, {"date": "2020-11-24", "close": 65.6, "volume": 82253.0}, {"date": "2020-11-25", "close": 65.34, "volume": 57366.0}, {"date": "2020-11-27", "close": 65.55, "volume": 13965.0}, {"date": "2020-11-30", "close": 64.25, "volume": 52674.0}, {"date": "2020-12-01", "close": 65.82, "volume": 57064.0}, {"date": "2020-12-02", "close": 65.7017, "volume": 36086.0}, {"date": "2020-12-03", "close": 66.2, "volume": 89115.0}, {"date": "2020-12-04", "close": 66.55, "volume": 52891.0}, {"date": "2020-12-07", "close": 65.97, "volume": 58496.0}, {"date": "2020-12-08", "close": 66.16, "volume": 61408.0}, {"date": "2020-12-09", "close": 66.2, "volume": 705991.0}, {"date": "2020-12-10", "close": 66.2442, "volume": 49956.0}, {"date": "2020-12-11", "close": 66.02, "volume": 40599.0}, {"date": "2020-12-14", "close": 66.4569, "volume": 51361.0}, {"date": "2020-12-15", "close": 67.26, "volume": 59922.0}, {"date": "2020-12-16", "close": 67.4157, "volume": 60544.0}, {"date": "2020-12-17", "close": 67.845, "volume": 169539.0}, {"date": "2020-12-18", "close": 67.8, "volume": 56890.0}, {"date": "2020-12-21", "close": 66.63, "volume": 57939.0}, {"date": "2020-12-22", "close": 66.31, "volume": 55865.0}, {"date": "2020-12-23", "close": 67.19, "volume": 46093.0}, {"date": "2020-12-24", "close": 67.53, "volume": 37175.0}, {"date": "2020-12-28", "close": 67.71, "volume": 108527.0}, {"date": "2020-12-29", "close": 68.03, "volume": 51958.0}, {"date": "2020-12-30", "close": 68.24, "volume": 70816.0}, {"date": "2020-12-31", "close": 68.11, "volume": 43643.0}, {"date": "2021-01-04", "close": 67.95, "volume": 92387.0}, {"date": "2021-01-05", "close": 68.86, "volume": 47054.0}, {"date": "2021-01-06", "close": 69.808, "volume": 91640.0}, {"date": "2021-01-07", "close": 69.7509, "volume": 44740.0}, {"date": "2021-01-08", "close": 70.22, "volume": 88569.0}, {"date": "2021-01-11", "close": 69.19, "volume": 52559.0}, {"date": "2021-01-12", "close": 69.98, "volume": 46289.0}, {"date": "2021-01-13", "close": 69.83, "volume": 42863.0}, {"date": "2021-01-14", "close": 70.11, "volume": 40907.0}, {"date": "2021-01-15", "close": 68.95, "volume": 57944.0}, {"date": "2021-01-19", "close": 69.56, "volume": 49760.0}, {"date": "2021-01-20", "close": 70.205, "volume": 59290.0}, {"date": "2021-01-21", "close": 70.1, "volume": 59270.0}, {"date": "2021-01-22", "close": 69.48, "volume": 48029.0}, {"date": "2021-01-25", "close": 69.18, "volume": 58095.0}, {"date": "2021-01-26", "close": 69.42, "volume": 36248.0}, {"date": "2021-01-27", "close": 68.03, "volume": 81327.0}, {"date": "2021-01-28", "close": 68.65, "volume": 74301.0}, {"date": "2021-01-29", "close": 67.48, "volume": 49828.0}, {"date": "2021-02-01", "close": 68.38, "volume": 49374.0}, {"date": "2021-02-02", "close": 69.209, "volume": 91218.0}, {"date": "2021-02-03", "close": 69.43, "volume": 43910.0}, {"date": "2021-02-04", "close": 69.54, "volume": 143631.0}, {"date": "2021-02-05", "close": 70.13, "volume": 67454.0}, {"date": "2021-02-08", "close": 70.71, "volume": 74935.0}, {"date": "2021-02-09", "close": 71.06, "volume": 66451.0}, {"date": "2021-02-10", "close": 70.77, "volume": 68123.0}, {"date": "2021-02-11", "close": 71.15, "volume": 41704.0}, {"date": "2021-02-12", "close": 71.33, "volume": 46072.0}, {"date": "2021-02-16", "close": 71.61, "volume": 46789.0}, {"date": "2021-02-17", "close": 71.2, "volume": 84825.0}, {"date": "2021-02-18", "close": 70.74, "volume": 44755.0}, {"date": "2021-02-19", "close": 71.03, "volume": 59532.0}, {"date": "2021-02-22", "close": 71.34, "volume": 79201.0}, {"date": "2021-02-23", "close": 71.47, "volume": 46200.0}, {"date": "2021-02-24", "close": 71.85, "volume": 37704.0}, {"date": "2021-02-25", "close": 70.8812, "volume": 67006.0}, {"date": "2021-02-26", "close": 69.85, "volume": 71739.0}, {"date": "2021-03-01", "close": 71.12, "volume": 48290.0}, {"date": "2021-03-02", "close": 71.1065, "volume": 32344.0}, {"date": "2021-03-03", "close": 70.84, "volume": 63943.0}, {"date": "2021-03-04", "close": 70.22, "volume": 54931.0}, {"date": "2021-03-05", "close": 70.68, "volume": 36215.0}, {"date": "2021-03-08", "close": 70.3, "volume": 49616.0}, {"date": "2021-03-09", "close": 71.2787, "volume": 73128.0}, {"date": "2021-03-10", "close": 71.6, "volume": 51689.0}, {"date": "2021-03-11", "close": 72.25, "volume": 54027.0}, {"date": "2021-03-12", "close": 72.41, "volume": 32454.0}, {"date": "2021-03-15", "close": 72.78, "volume": 28249.0}, {"date": "2021-03-16", "close": 72.84, "volume": 37583.0}, {"date": "2021-03-17", "close": 73.27, "volume": 31003.0}, {"date": "2021-03-18", "close": 72.82, "volume": 47766.0}, {"date": "2021-03-19", "close": 73.32, "volume": 38967.0}, {"date": "2021-03-22", "close": 73.47, "volume": 37532.0}, {"date": "2021-03-23", "close": 72.25, "volume": 38368.0}, {"date": "2021-03-24", "close": 71.71, "volume": 24920.0}, {"date": "2021-03-25", "close": 72.04, "volume": 35150.0}, {"date": "2021-03-26", "close": 73.18, "volume": 37212.0}, {"date": "2021-03-29", "close": 72.79, "volume": 44237.0}, {"date": "2021-03-30", "close": 72.32, "volume": 29728.0}, {"date": "2021-03-31", "close": 72.23, "volume": 42140.0}, {"date": "2021-04-01", "close": 73.07, "volume": 46628.0}, {"date": "2021-04-05", "close": 73.89, "volume": 70550.0}, {"date": "2021-04-06", "close": 73.44, "volume": 130411.0}, {"date": "2021-04-07", "close": 73.73, "volume": 42529.0}, {"date": "2021-04-08", "close": 73.88, "volume": 48620.0}, {"date": "2021-04-09", "close": 74.07, "volume": 48406.0}, {"date": "2021-04-12", "close": 73.65, "volume": 28638.0}, {"date": "2021-04-13", "close": 74.26, "volume": 24464.0}, {"date": "2021-04-14", "close": 74.22, "volume": 35178.0}, {"date": "2021-04-15", "close": 74.73, "volume": 48023.0}, {"date": "2021-04-16", "close": 75.3, "volume": 22170.0}, {"date": "2021-04-19", "close": 75.39, "volume": 26765.0}, {"date": "2021-04-20", "close": 74.52, "volume": 68830.0}, {"date": "2021-04-21", "close": 74.82, "volume": 43627.0}, {"date": "2021-04-22", "close": 74.57, "volume": 43873.0}, {"date": "2021-04-23", "close": 75.35, "volume": 64175.0}, {"date": "2021-04-26", "close": 75.39, "volume": 45900.0}, {"date": "2021-04-27", "close": 75.39, "volume": 77310.0}, {"date": "2021-04-28", "close": 75.3394, "volume": 33227.0}, {"date": "2021-04-29", "close": 75.57, "volume": 64324.0}, {"date": "2021-04-30", "close": 74.67, "volume": 67380.0}, {"date": "2021-05-03", "close": 75.34, "volume": 246317.0}, {"date": "2021-05-04", "close": 74.43, "volume": 131474.0}, {"date": "2021-05-05", "close": 75.21, "volume": 21340.0}, {"date": "2021-05-06", "close": 75.5855, "volume": 64670.0}, {"date": "2021-05-07", "close": 76.63, "volume": 25872.0}, {"date": "2021-05-10", "close": 76.6, "volume": 30506.0}, {"date": "2021-05-11", "close": 75.73, "volume": 29276.0}, {"date": "2021-05-12", "close": 74.22, "volume": 38224.0}, {"date": "2021-05-13", "close": 74.692, "volume": 28280.0}, {"date": "2021-05-14", "close": 75.69, "volume": 25147.0}, {"date": "2021-05-17", "close": 75.56, "volume": 24555.0}, {"date": "2021-05-18", "close": 75.86, "volume": 36079.0}, {"date": "2021-05-19", "close": 75.42, "volume": 33339.0}, {"date": "2021-05-20", "close": 76.28, "volume": 49015.0}, {"date": "2021-05-21", "close": 76.2, "volume": 30512.0}, {"date": "2021-05-24", "close": 76.58, "volume": 36013.0}, {"date": "2021-05-25", "close": 76.4, "volume": 20112.0}, {"date": "2021-05-26", "close": 76.24, "volume": 26514.0}, {"date": "2021-05-27", "close": 76.51, "volume": 31229.0}, {"date": "2021-05-28", "close": 76.56, "volume": 45167.0}, {"date": "2021-06-01", "close": 77.06, "volume": 132471.0}, {"date": "2021-06-02", "close": 77.22, "volume": 36057.0}, {"date": "2021-06-03", "close": 76.71, "volume": 27343.0}, {"date": "2021-06-04", "close": 77.61, "volume": 36738.0}, {"date": "2021-06-07", "close": 77.75, "volume": 34917.0}, {"date": "2021-06-08", "close": 77.68, "volume": 75604.0}, {"date": "2021-06-09", "close": 77.26, "volume": 27251.0}, {"date": "2021-06-10", "close": 77.39, "volume": 25638.0}, {"date": "2021-06-11", "close": 77.44, "volume": 40614.0}, {"date": "2021-06-14", "close": 77.51, "volume": 32891.0}, {"date": "2021-06-15", "close": 77.06, "volume": 46121.0}, {"date": "2021-06-16", "close": 76.39, "volume": 30014.0}, {"date": "2021-06-17", "close": 75.73, "volume": 52055.0}, {"date": "2021-06-18", "close": 74.53, "volume": 20069.0}, {"date": "2021-06-21", "close": 75.4, "volume": 42365.0}, {"date": "2021-06-22", "close": 75.39, "volume": 31114.0}, {"date": "2021-06-23", "close": 75.08, "volume": 18352.0}, {"date": "2021-06-24", "close": 74.6, "volume": 37374.0}, {"date": "2021-06-25", "close": 75.0, "volume": 43837.0}, {"date": "2021-06-28", "close": 74.74, "volume": 42119.0}, {"date": "2021-06-29", "close": 74.79, "volume": 79917.0}, {"date": "2021-06-30", "close": 74.68, "volume": 75391.0}, {"date": "2021-07-01", "close": 74.65, "volume": 51632.0}, {"date": "2021-07-02", "close": 75.2111, "volume": 26898.0}, {"date": "2021-07-06", "close": 74.84, "volume": 32969.0}, {"date": "2021-07-07", "close": 75.1064, "volume": 44367.0}, {"date": "2021-07-08", "close": 74.09, "volume": 43592.0}, {"date": "2021-07-09", "close": 75.28, "volume": 30043.0}, {"date": "2021-07-12", "close": 75.495, "volume": 23923.0}, {"date": "2021-07-13", "close": 75.15, "volume": 70530.0}, {"date": "2021-07-14", "close": 75.44, "volume": 56911.0}, {"date": "2021-07-15", "close": 74.95, "volume": 37573.0}, {"date": "2021-07-16", "close": 74.39, "volume": 18157.0}, {"date": "2021-07-19", "close": 72.88, "volume": 45276.0}, {"date": "2021-07-20", "close": 73.49, "volume": 43817.0}, {"date": "2021-07-21", "close": 74.62, "volume": 26257.0}, {"date": "2021-07-22", "close": 74.61, "volume": 20690.0}, {"date": "2021-07-23", "close": 75.0349, "volume": 18976.0}, {"date": "2021-07-26", "close": 75.4484, "volume": 15035.0}, {"date": "2021-07-27", "close": 75.2019, "volume": 35714.0}, {"date": "2021-07-28", "close": 75.64, "volume": 34118.0}, {"date": "2021-07-29", "close": 76.11, "volume": 76019.0}, {"date": "2021-07-30", "close": 75.71, "volume": 16235.0}, {"date": "2021-08-02", "close": 76.1, "volume": 25823.0}, {"date": "2021-08-03", "close": 76.6, "volume": 33754.0}, {"date": "2021-08-04", "close": 75.98, "volume": 62225.0}, {"date": "2021-08-05", "close": 76.37, "volume": 24691.0}, {"date": "2021-08-06", "close": 76.01, "volume": 51806.0}, {"date": "2021-08-09", "close": 75.83, "volume": 26131.0}, {"date": "2021-08-10", "close": 76.12, "volume": 37363.0}, {"date": "2021-08-11", "close": 76.62, "volume": 47734.0}, {"date": "2021-08-12", "close": 76.7328, "volume": 20738.0}, {"date": "2021-08-13", "close": 77.0, "volume": 23386.0}, {"date": "2021-08-16", "close": 76.65, "volume": 32215.0}, {"date": "2021-08-17", "close": 75.67, "volume": 28577.0}, {"date": "2021-08-18", "close": 75.89, "volume": 31670.0}, {"date": "2021-08-19", "close": 75.2924, "volume": 41471.0}, {"date": "2021-08-20", "close": 75.41, "volume": 22650.0}, {"date": "2021-08-23", "close": 76.26, "volume": 30394.0}, {"date": "2021-08-24", "close": 76.56, "volume": 30117.0}, {"date": "2021-08-25", "close": 76.75, "volume": 34506.0}, {"date": "2021-08-26", "close": 76.3485, "volume": 20789.0}, {"date": "2021-08-27", "close": 77.06, "volume": 21578.0}, {"date": "2021-08-30", "close": 77.36, "volume": 20760.0}, {"date": "2021-08-31", "close": 77.53, "volume": 21880.0}, {"date": "2021-09-01", "close": 78.0067, "volume": 34236.0}, {"date": "2021-09-02", "close": 78.4402, "volume": 34633.0}, {"date": "2021-09-03", "close": 79.21, "volume": 20868.0}, {"date": "2021-09-07", "close": 78.77, "volume": 40259.0}, {"date": "2021-09-08", "close": 78.0, "volume": 30830.0}, {"date": "2021-09-09", "close": 78.19, "volume": 51943.0}, {"date": "2021-09-10", "close": 77.87, "volume": 52756.0}, {"date": "2021-09-13", "close": 78.59, "volume": 46505.0}, {"date": "2021-09-14", "close": 77.97, "volume": 37173.0}, {"date": "2021-09-15", "close": 78.0, "volume": 20481.0}, {"date": "2021-09-16", "close": 77.89, "volume": 41582.0}, {"date": "2021-09-17", "close": 77.23, "volume": 33520.0}, {"date": "2021-09-20", "close": 75.56, "volume": 36171.0}, {"date": "2021-09-21", "close": 76.07, "volume": 21529.0}, {"date": "2021-09-22", "close": 76.29, "volume": 46698.0}, {"date": "2021-09-23", "close": 77.4, "volume": 37261.0}, {"date": "2021-09-24", "close": 76.34, "volume": 40554.0}, {"date": "2021-09-27", "close": 76.16, "volume": 31051.0}, {"date": "2021-09-28", "close": 74.63, "volume": 54452.0}, {"date": "2021-09-29", "close": 74.18, "volume": 41931.0}, {"date": "2021-09-30", "close": 74.24, "volume": 60455.0}, {"date": "2021-10-01", "close": 74.58, "volume": 65116.0}, {"date": "2021-10-04", "close": 73.57, "volume": 65629.0}, {"date": "2021-10-05", "close": 73.67, "volume": 113548.0}, {"date": "2021-10-06", "close": 73.39, "volume": 45554.0}, {"date": "2021-10-07", "close": 73.93, "volume": 22835.0}, {"date": "2021-10-08", "close": 73.78, "volume": 62175.0}, {"date": "2021-10-11", "close": 73.43, "volume": 23923.0}, {"date": "2021-10-12", "close": 73.6, "volume": 22975.0}, {"date": "2021-10-13", "close": 74.26, "volume": 21550.0}, {"date": "2021-10-14", "close": 74.77, "volume": 22352.0}, {"date": "2021-10-15", "close": 75.39, "volume": 35277.0}, {"date": "2021-10-18", "close": 75.195, "volume": 37007.0}, {"date": "2021-10-19", "close": 75.79, "volume": 35473.0}, {"date": "2021-10-20", "close": 76.01, "volume": 22163.0}, {"date": "2021-10-21", "close": 75.61, "volume": 34343.0}, {"date": "2021-10-22", "close": 75.92, "volume": 21482.0}, {"date": "2021-10-25", "close": 75.53, "volume": 36646.0}, {"date": "2021-10-26", "close": 75.27, "volume": 24885.0}, {"date": "2021-10-27", "close": 75.09, "volume": 33350.0}, {"date": "2021-10-28", "close": 75.68, "volume": 26251.0}, {"date": "2021-10-29", "close": 75.23, "volume": 39761.0}, {"date": "2021-11-01", "close": 76.01, "volume": 60193.0}, {"date": "2021-11-02", "close": 75.49, "volume": 19755.0}, {"date": "2021-11-03", "close": 76.05, "volume": 51919.0}, {"date": "2021-11-04", "close": 75.87, "volume": 52267.0}, {"date": "2021-11-05", "close": 75.82, "volume": 55794.0}, {"date": "2021-11-08", "close": 75.72, "volume": 51929.0}, {"date": "2021-11-09", "close": 75.41, "volume": 35219.0}, {"date": "2021-11-10", "close": 74.26, "volume": 64309.0}, {"date": "2021-11-11", "close": 74.49, "volume": 20132.0}, {"date": "2021-11-12", "close": 74.88, "volume": 17231.0}, {"date": "2021-11-15", "close": 74.6, "volume": 33423.0}, {"date": "2021-11-16", "close": 74.04, "volume": 30042.0}, {"date": "2021-11-17", "close": 73.83, "volume": 40687.0}, {"date": "2021-11-18", "close": 73.8536, "volume": 26895.0}, {"date": "2021-11-19", "close": 73.393, "volume": 34003.0}, {"date": "2021-11-22", "close": 72.94, "volume": 49361.0}, {"date": "2021-11-23", "close": 72.9, "volume": 36475.0}, {"date": "2021-11-24", "close": 72.33, "volume": 52253.0}, {"date": "2021-11-26", "close": 70.73, "volume": 63325.0}, {"date": "2021-11-29", "close": 70.9, "volume": 80953.0}, {"date": "2021-11-30", "close": 70.49, "volume": 68127.0}, {"date": "2021-12-01", "close": 70.11, "volume": 50337.0}, {"date": "2021-12-02", "close": 70.94, "volume": 58362.0}, {"date": "2021-12-03", "close": 70.94, "volume": 74248.0}, {"date": "2021-12-06", "close": 71.18, "volume": 33572.0}, {"date": "2021-12-07", "close": 72.65, "volume": 49942.0}, {"date": "2021-12-08", "close": 72.71, "volume": 47238.0}, {"date": "2021-12-09", "close": 72.37, "volume": 44498.0}, {"date": "2021-12-10", "close": 72.55, "volume": 46109.0}, {"date": "2021-12-13", "close": 71.57, "volume": 34244.0}, {"date": "2021-12-14", "close": 71.39, "volume": 40735.0}, {"date": "2021-12-15", "close": 72.13, "volume": 41471.0}, {"date": "2021-12-16", "close": 72.17, "volume": 39786.0}, {"date": "2021-12-17", "close": 71.64, "volume": 46887.0}, {"date": "2021-12-20", "close": 71.37, "volume": 90299.0}, {"date": "2021-12-21", "close": 71.93, "volume": 53470.0}, {"date": "2021-12-22", "close": 72.7, "volume": 56710.0}, {"date": "2021-12-23", "close": 73.06, "volume": 84853.0}, {"date": "2021-12-27", "close": 73.07, "volume": 63708.0}, {"date": "2021-12-28", "close": 73.29, "volume": 26488.0}, {"date": "2021-12-29", "close": 73.8, "volume": 43113.0}, {"date": "2021-12-30", "close": 73.53, "volume": 65961.0}, {"date": "2021-12-31", "close": 73.65, "volume": 49669.0}, {"date": "2022-01-03", "close": 73.95, "volume": 50275.0}, {"date": "2022-01-04", "close": 74.35, "volume": 55406.0}, {"date": "2022-01-05", "close": 73.68, "volume": 54825.0}, {"date": "2022-01-06", "close": 73.41, "volume": 37532.0}, {"date": "2022-01-07", "close": 73.45, "volume": 44054.0}, {"date": "2022-01-10", "close": 72.73, "volume": 44704.0}, {"date": "2022-01-11", "close": 73.56, "volume": 69906.0}, {"date": "2022-01-12", "close": 74.27, "volume": 65671.0}, {"date": "2022-01-13", "close": 73.78, "volume": 85642.0}, {"date": "2022-01-14", "close": 73.75, "volume": 154770.0}, {"date": "2022-01-18", "close": 72.4, "volume": 44764.0}, {"date": "2022-01-19", "close": 72.25, "volume": 53676.0}, {"date": "2022-01-20", "close": 71.64, "volume": 56006.0}, {"date": "2022-01-21", "close": 70.93, "volume": 106557.0}, {"date": "2022-01-24", "close": 70.09, "volume": 143387.0}, {"date": "2022-01-25", "close": 69.79, "volume": 73064.0}, {"date": "2022-01-26", "close": 69.55, "volume": 183849.0}, {"date": "2022-01-27", "close": 69.03, "volume": 85322.0}, {"date": "2022-01-28", "close": 69.32, "volume": 70131.0}, {"date": "2022-01-31", "close": 70.78, "volume": 37916.0}, {"date": "2022-02-01", "close": 71.22, "volume": 64634.0}, {"date": "2022-02-02", "close": 71.89, "volume": 40413.0}, {"date": "2022-02-03", "close": 71.08, "volume": 51758.0}, {"date": "2022-02-04", "close": 71.25, "volume": 25084.0}, {"date": "2022-02-07", "close": 71.37, "volume": 52958.0}, {"date": "2022-02-08", "close": 71.5238, "volume": 32845.0}, {"date": "2022-02-09", "close": 72.68, "volume": 36385.0}, {"date": "2022-02-10", "close": 71.98, "volume": 50365.0}, {"date": "2022-02-11", "close": 71.17, "volume": 49765.0}, {"date": "2022-02-14", "close": 70.66, "volume": 23304.0}, {"date": "2022-02-15", "close": 72.05, "volume": 65719.0}, {"date": "2022-02-16", "close": 72.42, "volume": 53974.0}, {"date": "2022-02-17", "close": 71.36, "volume": 62119.0}, {"date": "2022-02-18", "close": 71.07, "volume": 74494.0}, {"date": "2022-02-22", "close": 70.19, "volume": 94650.0}, {"date": "2022-02-23", "close": 69.68, "volume": 40306.0}, {"date": "2022-02-24", "close": 68.52, "volume": 122909.0}, {"date": "2022-02-25", "close": 69.92, "volume": 51547.0}, {"date": "2022-02-28", "close": 69.39, "volume": 47054.0}, {"date": "2022-03-01", "close": 68.06, "volume": 69557.0}, {"date": "2022-03-02", "close": 68.49, "volume": 53333.0}, {"date": "2022-03-03", "close": 67.52, "volume": 51780.0}, {"date": "2022-03-04", "close": 66.24, "volume": 84807.0}, {"date": "2022-03-07", "close": 64.07, "volume": 89586.0}, {"date": "2022-03-08", "close": 64.17, "volume": 227459.0}, {"date": "2022-03-09", "close": 66.31, "volume": 66697.0}, {"date": "2022-03-10", "close": 66.06, "volume": 69021.0}, {"date": "2022-03-11", "close": 65.66, "volume": 54756.0}, {"date": "2022-03-14", "close": 66.2445, "volume": 56012.0}, {"date": "2022-03-15", "close": 66.72, "volume": 49984.0}, {"date": "2022-03-16", "close": 68.57, "volume": 120841.0}, {"date": "2022-03-17", "close": 68.82, "volume": 134397.0}, {"date": "2022-03-18", "close": 69.3706, "volume": 34569.0}, {"date": "2022-03-21", "close": 69.1, "volume": 149211.0}, {"date": "2022-03-22", "close": 69.56, "volume": 59864.0}, {"date": "2022-03-23", "close": 68.76, "volume": 53256.0}, {"date": "2022-03-24", "close": 68.85, "volume": 43288.0}, {"date": "2022-03-25", "close": 69.07, "volume": 50942.0}, {"date": "2022-03-28", "close": 68.65, "volume": 75873.0}, {"date": "2022-03-29", "close": 69.87, "volume": 34626.0}, {"date": "2022-03-30", "close": 69.52, "volume": 71051.0}, {"date": "2022-03-31", "close": 68.64, "volume": 146915.0}, {"date": "2022-04-01", "close": 69.23, "volume": 64908.0}, {"date": "2022-04-04", "close": 69.47, "volume": 35209.0}, {"date": "2022-04-05", "close": 68.84, "volume": 64233.0}, {"date": "2022-04-06", "close": 67.98, "volume": 28603.0}, {"date": "2022-04-07", "close": 67.95, "volume": 34573.0}, {"date": "2022-04-08", "close": 67.88, "volume": 67728.0}, {"date": "2022-04-11", "close": 67.16, "volume": 31237.0}, {"date": "2022-04-12", "close": 66.95, "volume": 34144.0}, {"date": "2022-04-13", "close": 67.53, "volume": 44306.0}, {"date": "2022-04-14", "close": 67.44, "volume": 38945.0}, {"date": "2022-04-18", "close": 67.15, "volume": 64401.0}, {"date": "2022-04-19", "close": 67.34, "volume": 33503.0}, {"date": "2022-04-20", "close": 67.77, "volume": 72846.0}, {"date": "2022-04-21", "close": 67.132, "volume": 33856.0}, {"date": "2022-04-22", "close": 66.31, "volume": 45492.0}, {"date": "2022-04-25", "close": 65.87, "volume": 33947.0}, {"date": "2022-04-26", "close": 64.51, "volume": 47768.0}, {"date": "2022-04-27", "close": 64.62, "volume": 63511.0}, {"date": "2022-04-28", "close": 65.38, "volume": 51620.0}, {"date": "2022-04-29", "close": 64.73, "volume": 92672.0}, {"date": "2022-05-02", "close": 64.51, "volume": 46227.0}, {"date": "2022-05-03", "close": 64.83, "volume": 135191.0}, {"date": "2022-05-04", "close": 65.83, "volume": 130496.0}, {"date": "2022-05-05", "close": 63.92, "volume": 84342.0}, {"date": "2022-05-06", "close": 63.44, "volume": 77645.0}, {"date": "2022-05-09", "close": 61.62, "volume": 100340.0}, {"date": "2022-05-10", "close": 61.69, "volume": 107388.0}, {"date": "2022-05-11", "close": 61.46, "volume": 72731.0}, {"date": "2022-05-12", "close": 61.29, "volume": 115970.0}, {"date": "2022-05-13", "close": 62.64, "volume": 103696.0}, {"date": "2022-05-16", "close": 62.6447, "volume": 73994.0}, {"date": "2022-05-17", "close": 63.8102, "volume": 57870.0}, {"date": "2022-05-18", "close": 62.535, "volume": 54582.0}, {"date": "2022-05-19", "close": 63.23, "volume": 55171.0}, {"date": "2022-05-20", "close": 63.56, "volume": 64772.0}, {"date": "2022-05-23", "close": 64.58, "volume": 55097.0}, {"date": "2022-05-24", "close": 64.22, "volume": 40977.0}, {"date": "2022-05-25", "close": 64.03, "volume": 96893.0}, {"date": "2022-05-26", "close": 64.66, "volume": 65181.0}, {"date": "2022-05-27", "close": 65.1289, "volume": 59388.0}, {"date": "2022-05-31", "close": 65.03, "volume": 44692.0}, {"date": "2022-06-01", "close": 64.72, "volume": 56576.0}, {"date": "2022-06-02", "close": 65.7, "volume": 40672.0}, {"date": "2022-06-03", "close": 64.87, "volume": 46761.0}, {"date": "2022-06-06", "close": 64.98, "volume": 36923.0}, {"date": "2022-06-07", "close": 65.09, "volume": 74683.0}, {"date": "2022-06-08", "close": 64.32, "volume": 39436.0}, {"date": "2022-06-09", "close": 63.18, "volume": 43583.0}, {"date": "2022-06-10", "close": 61.98, "volume": 61712.0}, {"date": "2022-06-13", "close": 60.01, "volume": 68732.0}, {"date": "2022-06-14", "close": 59.41, "volume": 147991.0}, {"date": "2022-06-15", "close": 60.52, "volume": 57578.0}, {"date": "2022-06-16", "close": 59.34, "volume": 91676.0}, {"date": "2022-06-17", "close": 59.2086, "volume": 49478.0}, {"date": "2022-06-21", "close": 59.77, "volume": 110460.0}, {"date": "2022-06-22", "close": 59.63, "volume": 46854.0}, {"date": "2022-06-23", "close": 59.55, "volume": 115183.0}, {"date": "2022-06-24", "close": 59.14, "volume": 47722.0}, {"date": "2022-06-27", "close": 59.05, "volume": 97211.0}, {"date": "2022-06-28", "close": 58.86, "volume": 145299.0}, {"date": "2022-06-29", "close": 58.51, "volume": 168135.0}, {"date": "2022-06-30", "close": 58.38, "volume": 165465.0}, {"date": "2022-07-01", "close": 58.52, "volume": 68986.0}, {"date": "2022-07-05", "close": 57.36, "volume": 83043.0}, {"date": "2022-07-06", "close": 57.24, "volume": 73480.0}, {"date": "2022-07-07", "close": 58.0, "volume": 101193.0}, {"date": "2022-07-08", "close": 58.23, "volume": 62218.0}, {"date": "2022-07-11", "close": 57.32, "volume": 106167.0}, {"date": "2022-07-12", "close": 57.4, "volume": 78352.0}, {"date": "2022-07-13", "close": 57.26, "volume": 137974.0}, {"date": "2022-07-14", "close": 56.69, "volume": 115006.0}, {"date": "2022-07-15", "close": 57.38, "volume": 85641.0}, {"date": "2022-07-18", "close": 57.79, "volume": 92450.0}, {"date": "2022-07-19", "close": 59.01, "volume": 102401.0}, {"date": "2022-07-20", "close": 58.86, "volume": 130669.0}, {"date": "2022-07-21", "close": 59.72, "volume": 115808.0}, {"date": "2022-07-22", "close": 59.62, "volume": 96434.0}, {"date": "2022-07-25", "close": 60.2, "volume": 50373.0}, {"date": "2022-07-26", "close": 59.37, "volume": 46713.0}, {"date": "2022-07-27", "close": 60.45, "volume": 109962.0}, {"date": "2022-07-28", "close": 60.86, "volume": 111578.0}, {"date": "2022-07-29", "close": 61.41, "volume": 82926.0}, {"date": "2022-08-01", "close": 61.45, "volume": 84443.0}, {"date": "2022-08-02", "close": 60.3, "volume": 63548.0}, {"date": "2022-08-03", "close": 60.7, "volume": 65503.0}, {"date": "2022-08-04", "close": 61.02, "volume": 53070.0}, {"date": "2022-08-05", "close": 60.54, "volume": 71530.0}, {"date": "2022-08-08", "close": 60.62, "volume": 74220.0}, {"date": "2022-08-09", "close": 60.41, "volume": 45132.0}, {"date": "2022-08-10", "close": 62.12, "volume": 109139.0}, {"date": "2022-08-11", "close": 62.03, "volume": 152608.0}, {"date": "2022-08-12", "close": 62.46, "volume": 58075.0}, {"date": "2022-08-15", "close": 61.87, "volume": 46007.0}, {"date": "2022-08-16", "close": 61.91, "volume": 68203.0}, {"date": "2022-08-17", "close": 61.39, "volume": 45085.0}, {"date": "2022-08-18", "close": 61.29, "volume": 50117.0}, {"date": "2022-08-19", "close": 60.44, "volume": 59775.0}, {"date": "2022-08-22", "close": 59.35, "volume": 73337.0}, {"date": "2022-08-23", "close": 59.65, "volume": 46633.0}, {"date": "2022-08-24", "close": 59.89, "volume": 48672.0}, {"date": "2022-08-25", "close": 60.46, "volume": 62138.0}, {"date": "2022-08-26", "close": 59.07, "volume": 54853.0}, {"date": "2022-08-29", "close": 58.86, "volume": 52110.0}, {"date": "2022-08-30", "close": 58.54, "volume": 122598.0}, {"date": "2022-08-31", "close": 58.29, "volume": 67361.0}, {"date": "2022-09-01", "close": 57.51, "volume": 111868.0}, {"date": "2022-09-02", "close": 56.79, "volume": 183365.0}, {"date": "2022-09-06", "close": 56.39, "volume": 52915.0}, {"date": "2022-09-07", "close": 56.69, "volume": 39503.0}, {"date": "2022-09-08", "close": 56.7547, "volume": 43053.0}, {"date": "2022-09-09", "close": 58.14, "volume": 81356.0}, {"date": "2022-09-12", "close": 58.81, "volume": 35828.0}, {"date": "2022-09-13", "close": 56.81, "volume": 41456.0}, {"date": "2022-09-14", "close": 57.17, "volume": 56142.0}, {"date": "2022-09-15", "close": 56.58, "volume": 78769.0}, {"date": "2022-09-16", "close": 56.55, "volume": 63449.0}, {"date": "2022-09-19", "close": 56.63, "volume": 46032.0}, {"date": "2022-09-20", "close": 55.51, "volume": 46384.0}, {"date": "2022-09-21", "close": 54.97, "volume": 102417.0}, {"date": "2022-09-22", "close": 54.93, "volume": 45850.0}, {"date": "2022-09-23", "close": 53.315, "volume": 75308.0}, {"date": "2022-09-26", "close": 51.65, "volume": 107579.0}, {"date": "2022-09-27", "close": 51.06, "volume": 114192.0}, {"date": "2022-09-28", "close": 52.11, "volume": 83073.0}, {"date": "2022-09-29", "close": 51.37, "volume": 140414.0}, {"date": "2022-09-30", "close": 51.44, "volume": 199555.0}, {"date": "2022-10-03", "close": 52.4, "volume": 84929.0}, {"date": "2022-10-04", "close": 53.96, "volume": 61127.0}, {"date": "2022-10-05", "close": 53.16, "volume": 146067.0}, {"date": "2022-10-06", "close": 52.63, "volume": 71473.0}, {"date": "2022-10-07", "close": 51.86, "volume": 71722.0}, {"date": "2022-10-10", "close": 51.57, "volume": 45865.0}, {"date": "2022-10-11", "close": 51.0, "volume": 49114.0}, {"date": "2022-10-12", "close": 50.78, "volume": 149314.0}, {"date": "2022-10-13", "close": 51.74, "volume": 105201.0}, {"date": "2022-10-14", "close": 50.83, "volume": 68764.0}, {"date": "2022-10-17", "close": 51.93, "volume": 49581.0}, {"date": "2022-10-18", "close": 52.15, "volume": 78877.0}, {"date": "2022-10-19", "close": 51.58, "volume": 73567.0}, {"date": "2022-10-20", "close": 51.56, "volume": 54856.0}, {"date": "2022-10-21", "close": 52.37, "volume": 71299.0}, {"date": "2022-10-24", "close": 51.75, "volume": 87369.0}, {"date": "2022-10-25", "close": 52.8673, "volume": 90194.0}, {"date": "2022-10-26", "close": 53.45, "volume": 66903.0}, {"date": "2022-10-27", "close": 52.93, "volume": 53748.0}, {"date": "2022-10-28", "close": 53.1888, "volume": 44796.0}, {"date": "2022-10-31", "close": 52.62, "volume": 80728.0}, {"date": "2022-11-01", "close": 53.13, "volume": 155014.0}, {"date": "2022-11-02", "close": 52.47, "volume": 61517.0}, {"date": "2022-11-03", "close": 51.96, "volume": 120426.0}, {"date": "2022-11-04", "close": 53.83, "volume": 109712.0}, {"date": "2022-11-07", "close": 54.03, "volume": 135716.0}, {"date": "2022-11-08", "close": 54.53, "volume": 88150.0}, {"date": "2022-11-09", "close": 53.77, "volume": 91866.0}, {"date": "2022-11-10", "close": 56.84, "volume": 52693.0}, {"date": "2022-11-11", "close": 58.12, "volume": 35222.0}, {"date": "2022-11-14", "close": 57.27, "volume": 43316.0}, {"date": "2022-11-15", "close": 57.5, "volume": 82581.0}, {"date": "2022-11-16", "close": 57.26, "volume": 46352.0}, {"date": "2022-11-17", "close": 57.2, "volume": 48711.0}, {"date": "2022-11-18", "close": 57.27, "volume": 53265.0}, {"date": "2022-11-21", "close": 56.954, "volume": 71213.0}, {"date": "2022-11-22", "close": 57.74, "volume": 52160.0}, {"date": "2022-11-23", "close": 58.27, "volume": 37185.0}, {"date": "2022-11-25", "close": 58.8472, "volume": 10240.0}, {"date": "2022-11-28", "close": 57.83, "volume": 69155.0}, {"date": "2022-11-29", "close": 58.0044, "volume": 49524.0}, {"date": "2022-11-30", "close": 58.73, "volume": 61939.0}, {"date": "2022-12-01", "close": 59.4132, "volume": 68960.0}, {"date": "2022-12-02", "close": 59.46, "volume": 46333.0}, {"date": "2022-12-05", "close": 58.54, "volume": 51292.0}, {"date": "2022-12-06", "close": 58.04, "volume": 41333.0}, {"date": "2022-12-07", "close": 57.98, "volume": 89860.0}, {"date": "2022-12-08", "close": 58.2509, "volume": 68083.0}, {"date": "2022-12-09", "close": 58.359, "volume": 35230.0}, {"date": "2022-12-12", "close": 58.36, "volume": 62353.0}, {"date": "2022-12-13", "close": 59.32, "volume": 77261.0}, {"date": "2022-12-14", "close": 59.17, "volume": 64165.0}, {"date": "2022-12-15", "close": 57.85, "volume": 52886.0}, {"date": "2022-12-16", "close": 57.55, "volume": 55180.0}, {"date": "2022-12-19", "close": 57.46, "volume": 68390.0}, {"date": "2022-12-20", "close": 57.6, "volume": 74524.0}, {"date": "2022-12-21", "close": 58.1, "volume": 69580.0}, {"date": "2022-12-22", "close": 57.85, "volume": 54738.0}, {"date": "2022-12-23", "close": 57.75, "volume": 74717.0}, {"date": "2022-12-27", "close": 57.72, "volume": 82048.0}, {"date": "2022-12-28", "close": 57.21, "volume": 94467.0}, {"date": "2022-12-29", "close": 58.335, "volume": 107341.0}, {"date": "2022-12-30", "close": 57.96, "volume": 159980.0}, {"date": "2023-01-03", "close": 58.33, "volume": 44761.0}, {"date": "2023-01-04", "close": 58.81, "volume": 106341.0}, {"date": "2023-01-05", "close": 58.1514, "volume": 49735.0}, {"date": "2023-01-06", "close": 59.52, "volume": 42228.0}, {"date": "2023-01-09", "close": 59.735, "volume": 81458.0}, {"date": "2023-01-10", "close": 59.72, "volume": 40334.0}, {"date": "2023-01-11", "close": 60.25, "volume": 59646.0}, {"date": "2023-01-12", "close": 61.27, "volume": 38261.0}, {"date": "2023-01-13", "close": 61.62, "volume": 41614.0}, {"date": "2023-01-17", "close": 61.75, "volume": 51439.0}, {"date": "2023-01-18", "close": 61.57, "volume": 79930.0}, {"date": "2023-01-19", "close": 61.45, "volume": 46711.0}, {"date": "2023-01-20", "close": 62.0915, "volume": 41002.0}, {"date": "2023-01-23", "close": 62.33, "volume": 53850.0}, {"date": "2023-01-24", "close": 62.44, "volume": 51161.0}, {"date": "2023-01-25", "close": 62.68, "volume": 50073.0}, {"date": "2023-01-26", "close": 62.765, "volume": 48800.0}, {"date": "2023-01-27", "close": 62.86, "volume": 52509.0}, {"date": "2023-01-30", "close": 62.3, "volume": 63090.0}, {"date": "2023-01-31", "close": 62.85, "volume": 43851.0}, {"date": "2023-02-01", "close": 63.7, "volume": 56585.0}, {"date": "2023-02-02", "close": 63.87, "volume": 61918.0}, {"date": "2023-02-03", "close": 62.71, "volume": 46193.0}, {"date": "2023-02-06", "close": 62.01, "volume": 36118.0}, {"date": "2023-02-07", "close": 62.35, "volume": 44507.0}, {"date": "2023-02-08", "close": 61.91, "volume": 50218.0}, {"date": "2023-02-09", "close": 62.07, "volume": 58813.0}, {"date": "2023-02-10", "close": 61.86, "volume": 87838.0}, {"date": "2023-02-13", "close": 62.34, "volume": 53367.0}, {"date": "2023-02-14", "close": 62.54, "volume": 82588.0}, {"date": "2023-02-15", "close": 62.2, "volume": 52855.0}, {"date": "2023-02-16", "close": 61.99, "volume": 68985.0}, {"date": "2023-02-17", "close": 62.17, "volume": 73039.0}, {"date": "2023-02-21", "close": 61.61, "volume": 40276.0}, {"date": "2023-02-22", "close": 61.04, "volume": 58906.0}, {"date": "2023-02-23", "close": 61.81, "volume": 54629.0}, {"date": "2023-02-24", "close": 61.01, "volume": 47246.0}, {"date": "2023-02-27", "close": 61.8, "volume": 30975.0}, {"date": "2023-02-28", "close": 61.48, "volume": 37570.0}, {"date": "2023-03-01", "close": 62.03, "volume": 184824.0}, {"date": "2023-03-02", "close": 61.92, "volume": 60636.0}, {"date": "2023-03-03", "close": 62.72, "volume": 68357.0}, {"date": "2023-03-06", "close": 62.55, "volume": 46928.0}, {"date": "2023-03-07", "close": 61.51, "volume": 28122.0}, {"date": "2023-03-08", "close": 61.91, "volume": 48764.0}, {"date": "2023-03-09", "close": 61.41, "volume": 47563.0}, {"date": "2023-03-10", "close": 60.85, "volume": 68961.0}, {"date": "2023-03-13", "close": 60.0426, "volume": 39087.0}, {"date": "2023-03-14", "close": 60.64, "volume": 47374.0}, {"date": "2023-03-15", "close": 59.32, "volume": 61937.0}, {"date": "2023-03-16", "close": 59.7, "volume": 50981.0}, {"date": "2023-03-17", "close": 59.02, "volume": 40948.0}, {"date": "2023-03-20", "close": 59.65, "volume": 74709.0}, {"date": "2023-03-21", "close": 60.46, "volume": 33093.0}, {"date": "2023-03-22", "close": 59.87, "volume": 36082.0}, {"date": "2023-03-23", "close": 60.0, "volume": 49074.0}, {"date": "2023-03-24", "close": 59.84, "volume": 30532.0}, {"date": "2023-03-27", "close": 59.66, "volume": 31342.0}, {"date": "2023-03-28", "close": 59.56, "volume": 28513.0}, {"date": "2023-03-29", "close": 60.15, "volume": 42052.0}, {"date": "2023-03-30", "close": 60.92, "volume": 55670.0}, {"date": "2023-03-31", "close": 60.94, "volume": 397681.0}, {"date": "2023-04-03", "close": 61.52, "volume": 59694.0}, {"date": "2023-04-04", "close": 61.51, "volume": 50987.0}, {"date": "2023-04-05", "close": 60.51, "volume": 200747.0}, {"date": "2023-04-06", "close": 60.65, "volume": 45071.0}, {"date": "2023-04-10", "close": 60.63, "volume": 70624.0}, {"date": "2023-04-11", "close": 60.92, "volume": 38754.0}, {"date": "2023-04-12", "close": 61.42, "volume": 71626.0}, {"date": "2023-04-13", "close": 62.32, "volume": 42001.0}, {"date": "2023-04-14", "close": 61.93, "volume": 42585.0}, {"date": "2023-04-17", "close": 61.96, "volume": 36555.0}, {"date": "2023-04-18", "close": 62.21, "volume": 51013.0}, {"date": "2023-04-19", "close": 61.87, "volume": 35762.0}, {"date": "2023-04-20", "close": 61.86, "volume": 68679.0}, {"date": "2023-04-21", "close": 62.02, "volume": 54975.0}, {"date": "2023-04-24", "close": 62.16, "volume": 65250.0}, {"date": "2023-04-25", "close": 61.19, "volume": 63339.0}, {"date": "2023-04-26", "close": 61.25, "volume": 32226.0}, {"date": "2023-04-27", "close": 62.1, "volume": 34440.0}, {"date": "2023-04-28", "close": 62.19, "volume": 39285.0}, {"date": "2023-05-01", "close": 62.2026, "volume": 56263.0}, {"date": "2023-05-02", "close": 61.59, "volume": 34953.0}, {"date": "2023-05-03", "close": 61.67, "volume": 33560.0}, {"date": "2023-05-04", "close": 61.59, "volume": 37265.0}, {"date": "2023-05-05", "close": 62.61, "volume": 32998.0}, {"date": "2023-05-08", "close": 62.61, "volume": 27264.0}, {"date": "2023-05-09", "close": 62.19, "volume": 65262.0}, {"date": "2023-05-10", "close": 62.15, "volume": 48392.0}, {"date": "2023-05-11", "close": 61.92, "volume": 38152.0}, {"date": "2023-05-12", "close": 61.6696, "volume": 34316.0}, {"date": "2023-05-15", "close": 62.22, "volume": 31518.0}, {"date": "2023-05-16", "close": 61.37, "volume": 240167.0}, {"date": "2023-05-17", "close": 61.44, "volume": 405899.0}, {"date": "2023-05-18", "close": 61.12, "volume": 38832.0}, {"date": "2023-05-19", "close": 61.27, "volume": 68799.0}, {"date": "2023-05-22", "close": 61.18, "volume": 41206.0}, {"date": "2023-05-23", "close": 60.44, "volume": 39622.0}, {"date": "2023-05-24", "close": 59.58, "volume": 43313.0}, {"date": "2023-05-25", "close": 59.45, "volume": 37523.0}, {"date": "2023-05-26", "close": 59.58, "volume": 53865.0}, {"date": "2023-05-30", "close": 59.26, "volume": 32686.0}, {"date": "2023-05-31", "close": 58.76, "volume": 55491.0}, {"date": "2023-06-01", "close": 59.47, "volume": 36075.0}, {"date": "2023-06-02", "close": 60.45, "volume": 42664.0}, {"date": "2023-06-05", "close": 60.03, "volume": 63379.0}, {"date": "2023-06-06", "close": 60.5, "volume": 45324.0}, {"date": "2023-06-07", "close": 60.14, "volume": 42544.0}, {"date": "2023-06-08", "close": 60.66, "volume": 39611.0}, {"date": "2023-06-09", "close": 60.79, "volume": 41625.0}, {"date": "2023-06-12", "close": 61.12, "volume": 33282.0}, {"date": "2023-06-13", "close": 61.53, "volume": 32105.0}, {"date": "2023-06-14", "close": 61.57, "volume": 51515.0}, {"date": "2023-06-15", "close": 62.06, "volume": 23065.0}, {"date": "2023-06-16", "close": 61.78, "volume": 35166.0}, {"date": "2023-06-20", "close": 60.94, "volume": 29507.0}, {"date": "2023-06-21", "close": 61.21, "volume": 32984.0}, {"date": "2023-06-22", "close": 60.5, "volume": 31177.0}, {"date": "2023-06-23", "close": 59.5183, "volume": 22418.0}, {"date": "2023-06-26", "close": 58.34, "volume": 64265.0}, {"date": "2023-06-27", "close": 58.74, "volume": 37453.0}, {"date": "2023-06-28", "close": 59.05, "volume": 44878.0}, {"date": "2023-06-29", "close": 58.805, "volume": 71700.0}, {"date": "2023-06-30", "close": 59.46, "volume": 200385.0}, {"date": "2023-07-03", "close": 59.7834, "volume": 22938.0}, {"date": "2023-07-05", "close": 59.2, "volume": 58112.0}, {"date": "2023-07-06", "close": 58.44, "volume": 32161.0}, {"date": "2023-07-07", "close": 59.38, "volume": 41032.0}, {"date": "2023-07-10", "close": 59.51, "volume": 29336.0}, {"date": "2023-07-11", "close": 60.14, "volume": 29941.0}, {"date": "2023-07-12", "close": 61.27, "volume": 53246.0}, {"date": "2023-07-13", "close": 62.0, "volume": 69113.0}, {"date": "2023-07-14", "close": 61.47, "volume": 38123.0}, {"date": "2023-07-17", "close": 61.32, "volume": 32135.0}, {"date": "2023-07-18", "close": 61.87, "volume": 24253.0}, {"date": "2023-07-19", "close": 62.045, "volume": 67216.0}, {"date": "2023-07-20", "close": 61.575, "volume": 34462.0}, {"date": "2023-07-21", "close": 61.285, "volume": 37258.0}, {"date": "2023-07-24", "close": 61.19, "volume": 40807.0}, {"date": "2023-07-25", "close": 61.45, "volume": 39683.0}, {"date": "2023-07-26", "close": 61.79, "volume": 44804.0}, {"date": "2023-07-27", "close": 61.46, "volume": 37022.0}, {"date": "2023-07-28", "close": 61.62, "volume": 50255.0}, {"date": "2023-07-31", "close": 61.82, "volume": 47310.0}, {"date": "2023-08-01", "close": 61.225, "volume": 25424.0}, {"date": "2023-08-02", "close": 60.34, "volume": 24323.0}, {"date": "2023-08-03", "close": 60.16, "volume": 44288.0}, {"date": "2023-08-04", "close": 60.5, "volume": 25834.0}, {"date": "2023-08-07", "close": 60.92, "volume": 38951.0}, {"date": "2023-08-08", "close": 60.39, "volume": 58933.0}, {"date": "2023-08-09", "close": 60.4364, "volume": 21331.0}, {"date": "2023-08-10", "close": 60.39, "volume": 18927.0}, {"date": "2023-08-11", "close": 60.19, "volume": 32814.0}, {"date": "2023-08-14", "close": 60.07, "volume": 33135.0}, {"date": "2023-08-15", "close": 59.43, "volume": 49817.0}, {"date": "2023-08-16", "close": 59.02, "volume": 34301.0}, {"date": "2023-08-17", "close": 58.81, "volume": 38485.0}, {"date": "2023-08-18", "close": 58.57, "volume": 25187.0}, {"date": "2023-08-21", "close": 58.57, "volume": 54918.0}, {"date": "2023-08-22", "close": 58.49, "volume": 44110.0}, {"date": "2023-08-23", "close": 59.06, "volume": 19910.0}, {"date": "2023-08-24", "close": 58.21, "volume": 24901.0}, {"date": "2023-08-25", "close": 58.6692, "volume": 26877.0}, {"date": "2023-08-28", "close": 59.12, "volume": 79392.0}, {"date": "2023-08-29", "close": 59.79, "volume": 26930.0}, {"date": "2023-08-30", "close": 59.8407, "volume": 22434.0}, {"date": "2023-08-31", "close": 59.97, "volume": 27565.0}, {"date": "2023-09-01", "close": 59.95, "volume": 27175.0}, {"date": "2023-09-05", "close": 59.63, "volume": 30307.0}, {"date": "2023-09-06", "close": 59.41, "volume": 19812.0}, {"date": "2023-09-07", "close": 59.1899, "volume": 23203.0}, {"date": "2023-09-08", "close": 58.8447, "volume": 11962.0}, {"date": "2023-09-11", "close": 59.6, "volume": 25236.0}, {"date": "2023-09-12", "close": 59.3, "volume": 32308.0}, {"date": "2023-09-13", "close": 59.08, "volume": 21788.0}, {"date": "2023-09-14", "close": 59.82, "volume": 25150.0}, {"date": "2023-09-15", "close": 59.46, "volume": 21588.0}, {"date": "2023-09-18", "close": 59.21, "volume": 23729.0}, {"date": "2023-09-19", "close": 59.41, "volume": 26444.0}, {"date": "2023-09-20", "close": 59.23, "volume": 25075.0}, {"date": "2023-09-21", "close": 58.645, "volume": 21890.0}, {"date": "2023-09-22", "close": 58.69, "volume": 22548.0}, {"date": "2023-09-25", "close": 58.07, "volume": 16924.0}, {"date": "2023-09-26", "close": 57.32, "volume": 88670.0}, {"date": "2023-09-27", "close": 57.2607, "volume": 29176.0}, {"date": "2023-09-28", "close": 57.66, "volume": 32786.0}, {"date": "2023-09-29", "close": 57.47, "volume": 97406.0}, {"date": "2023-10-02", "close": 56.66, "volume": 126114.0}, {"date": "2023-10-03", "close": 55.7388, "volume": 61648.0}, {"date": "2023-10-04", "close": 55.4279, "volume": 30205.0}, {"date": "2023-10-05", "close": 56.13, "volume": 86852.0}, {"date": "2023-10-06", "close": 56.78, "volume": 76146.0}, {"date": "2023-10-09", "close": 56.565, "volume": 60437.0}, {"date": "2023-10-10", "close": 57.323, "volume": 39455.0}, {"date": "2023-10-11", "close": 57.29, "volume": 42596.0}, {"date": "2023-10-12", "close": 56.83, "volume": 25565.0}, {"date": "2023-10-13", "close": 56.05, "volume": 34445.0}, {"date": "2023-10-16", "close": 56.42, "volume": 45884.0}, {"date": "2023-10-17", "close": 56.48, "volume": 66671.0}, {"date": "2023-10-18", "close": 55.41, "volume": 23605.0}, {"date": "2023-10-19", "close": 55.27, "volume": 46405.0}, {"date": "2023-10-20", "close": 54.77, "volume": 69790.0}, {"date": "2023-10-23", "close": 54.76, "volume": 58301.0}, {"date": "2023-10-24", "close": 54.95, "volume": 65540.0}, {"date": "2023-10-25", "close": 54.1, "volume": 35057.0}, {"date": "2023-10-26", "close": 53.89, "volume": 54686.0}, {"date": "2023-10-27", "close": 54.2, "volume": 70963.0}, {"date": "2023-10-30", "close": 54.77, "volume": 61475.0}, {"date": "2023-10-31", "close": 55.3196, "volume": 50335.0}, {"date": "2023-11-01", "close": 55.62, "volume": 51325.0}, {"date": "2023-11-02", "close": 56.88, "volume": 39488.0}, {"date": "2023-11-03", "close": 57.95, "volume": 64087.0}, {"date": "2023-11-06", "close": 57.35, "volume": 54045.0}, {"date": "2023-11-07", "close": 56.95, "volume": 82149.0}, {"date": "2023-11-08", "close": 56.62, "volume": 42658.0}, {"date": "2023-11-09", "close": 56.76, "volume": 68577.0}, {"date": "2023-11-10", "close": 56.96, "volume": 27312.0}, {"date": "2023-11-13", "close": 56.95, "volume": 38877.0}, {"date": "2023-11-14", "close": 58.9, "volume": 85743.0}, {"date": "2023-11-15", "close": 58.7, "volume": 39491.0}, {"date": "2023-11-16", "close": 58.22, "volume": 172923.0}, {"date": "2023-11-17", "close": 59.12, "volume": 49637.0}, {"date": "2023-11-20", "close": 59.33, "volume": 199094.0}, {"date": "2023-11-21", "close": 58.92, "volume": 50687.0}, {"date": "2023-11-22", "close": 59.11, "volume": 44226.0}, {"date": "2023-11-24", "close": 59.74, "volume": 8081.0}, {"date": "2023-11-27", "close": 59.66, "volume": 58592.0}, {"date": "2023-11-28", "close": 59.92, "volume": 51067.0}, {"date": "2023-11-29", "close": 60.09, "volume": 60176.0}, {"date": "2023-11-30", "close": 59.63, "volume": 45160.0}, {"date": "2023-12-01", "close": 60.35, "volume": 80690.0}, {"date": "2023-12-04", "close": 59.855, "volume": 33744.0}, {"date": "2023-12-05", "close": 59.73, "volume": 37074.0}, {"date": "2023-12-06", "close": 60.01, "volume": 45651.0}, {"date": "2023-12-07", "close": 60.51, "volume": 48313.0}, {"date": "2023-12-08", "close": 60.4724, "volume": 58976.0}, {"date": "2023-12-11", "close": 60.54, "volume": 64945.0}, {"date": "2023-12-12", "close": 60.29, "volume": 60630.0}, {"date": "2023-12-13", "close": 61.37, "volume": 87633.0}, {"date": "2023-12-14", "close": 62.57, "volume": 51975.0}, {"date": "2023-12-15", "close": 62.05, "volume": 62919.0}, {"date": "2023-12-18", "close": 62.28, "volume": 26403.0}, {"date": "2023-12-19", "close": 62.95, "volume": 37942.0}, {"date": "2023-12-20", "close": 62.54, "volume": 42702.0}, {"date": "2023-12-21", "close": 63.5, "volume": 29105.0}, {"date": "2023-12-22", "close": 63.47, "volume": 36995.0}, {"date": "2023-12-26", "close": 63.64, "volume": 39196.0}, {"date": "2023-12-27", "close": 64.06, "volume": 45390.0}, {"date": "2023-12-28", "close": 63.93, "volume": 37430.0}, {"date": "2023-12-29", "close": 63.8455, "volume": 40335.0}, {"date": "2024-01-02", "close": 63.11, "volume": 285521.0}, {"date": "2024-01-03", "close": 62.54, "volume": 114924.0}, {"date": "2024-01-04", "close": 62.8706, "volume": 37855.0}, {"date": "2024-01-05", "close": 62.71, "volume": 42559.0}, {"date": "2024-01-08", "close": 63.29, "volume": 106938.0}, {"date": "2024-01-09", "close": 62.9, "volume": 38830.0}, {"date": "2024-01-10", "close": 63.18, "volume": 41826.0}, {"date": "2024-01-11", "close": 62.87, "volume": 71717.0}, {"date": "2024-01-12", "close": 63.15, "volume": 37447.0}, {"date": "2024-01-16", "close": 61.99, "volume": 46273.0}, {"date": "2024-01-17", "close": 61.35, "volume": 40327.0}, {"date": "2024-01-18", "close": 61.92, "volume": 26955.0}, {"date": "2024-01-19", "close": 61.91, "volume": 50057.0}, {"date": "2024-01-22", "close": 62.2706, "volume": 41703.0}, {"date": "2024-01-23", "close": 62.1099, "volume": 30692.0}, {"date": "2024-01-24", "close": 62.49, "volume": 36517.0}, {"date": "2024-01-25", "close": 62.7542, "volume": 29205.0}, {"date": "2024-01-26", "close": 62.8889, "volume": 28846.0}, {"date": "2024-01-29", "close": 63.19, "volume": 29644.0}, {"date": "2024-01-30", "close": 62.9, "volume": 37920.0}, {"date": "2024-01-31", "close": 62.765, "volume": 82306.0}, {"date": "2024-02-01", "close": 63.25, "volume": 38485.0}, {"date": "2024-02-02", "close": 62.56, "volume": 28938.0}, {"date": "2024-02-05", "close": 61.94, "volume": 24400.0}, {"date": "2024-02-06", "close": 62.52, "volume": 48111.0}, {"date": "2024-02-07", "close": 62.31, "volume": 25734.0}, {"date": "2024-02-08", "close": 62.23, "volume": 23106.0}, {"date": "2024-02-09", "close": 62.24, "volume": 26389.0}, {"date": "2024-02-12", "close": 62.639, "volume": 34180.0}, {"date": "2024-02-13", "close": 61.48, "volume": 27552.0}, {"date": "2024-02-14", "close": 62.25, "volume": 31920.0}, {"date": "2024-02-15", "close": 62.76, "volume": 34401.0}, {"date": "2024-02-16", "close": 62.75, "volume": 61651.0}, {"date": "2024-02-20", "close": 63.0, "volume": 61051.0}, {"date": "2024-02-21", "close": 63.08, "volume": 84430.0}, {"date": "2024-02-22", "close": 63.49, "volume": 28807.0}, {"date": "2024-02-23", "close": 63.42, "volume": 57931.0}, {"date": "2024-02-26", "close": 63.34, "volume": 37525.0}, {"date": "2024-02-27", "close": 63.54, "volume": 66113.0}, {"date": "2024-02-28", "close": 63.28, "volume": 23183.0}, {"date": "2024-02-29", "close": 63.5, "volume": 46520.0}, {"date": "2024-03-01", "close": 64.13, "volume": 34977.0}, {"date": "2024-03-04", "close": 63.63, "volume": 42960.0}, {"date": "2024-03-05", "close": 63.74, "volume": 74379.0}, {"date": "2024-03-06", "close": 64.48, "volume": 79790.0}, {"date": "2024-03-07", "close": 65.085, "volume": 37350.0}, {"date": "2024-03-08", "close": 65.1965, "volume": 21493.0}, {"date": "2024-03-11", "close": 64.6275, "volume": 28962.0}, {"date": "2024-03-12", "close": 64.91, "volume": 30186.0}, {"date": "2024-03-13", "close": 64.87, "volume": 19201.0}, {"date": "2024-03-14", "close": 64.5, "volume": 34451.0}, {"date": "2024-03-15", "close": 64.56, "volume": 19526.0}, {"date": "2024-03-18", "close": 64.57, "volume": 35613.0}, {"date": "2024-03-19", "close": 64.65, "volume": 17696.0}, {"date": "2024-03-20", "close": 65.3293, "volume": 27368.0}, {"date": "2024-03-21", "close": 65.295, "volume": 22521.0}, {"date": "2024-03-22", "close": 64.58, "volume": 34706.0}, {"date": "2024-03-25", "close": 64.61, "volume": 16733.0}, {"date": "2024-03-26", "close": 64.84, "volume": 72039.0}, {"date": "2024-03-27", "close": 65.41, "volume": 38421.0}, {"date": "2024-03-28", "close": 65.21, "volume": 41653.0}, {"date": "2024-04-01", "close": 64.95, "volume": 43428.0}, {"date": "2024-04-02", "close": 64.51, "volume": 31047.0}, {"date": "2024-04-03", "close": 65.04, "volume": 26627.0}, {"date": "2024-04-04", "close": 64.48, "volume": 28794.0}, {"date": "2024-04-05", "close": 64.69, "volume": 21880.0}, {"date": "2024-04-08", "close": 65.25, "volume": 32507.0}, {"date": "2024-04-09", "close": 65.3, "volume": 24176.0}, {"date": "2024-04-10", "close": 64.3754, "volume": 22828.0}, {"date": "2024-04-11", "close": 64.74, "volume": 22456.0}, {"date": "2024-04-12", "close": 63.75, "volume": 48635.0}, {"date": "2024-04-15", "close": 63.4257, "volume": 44737.0}, {"date": "2024-04-16", "close": 62.5, "volume": 21890.0}, {"date": "2024-04-17", "close": 62.57, "volume": 30229.0}, {"date": "2024-04-18", "close": 62.6, "volume": 52890.0}, {"date": "2024-04-19", "close": 62.48, "volume": 31148.0}, {"date": "2024-04-22", "close": 63.11, "volume": 23472.0}, {"date": "2024-04-23", "close": 63.7068, "volume": 16504.0}, {"date": "2024-04-24", "close": 63.56, "volume": 19915.0}, {"date": "2024-04-25", "close": 63.23, "volume": 20357.0}, {"date": "2024-04-26", "close": 63.84, "volume": 44282.0}, {"date": "2024-04-29", "close": 64.64, "volume": 30081.0}, {"date": "2024-04-30", "close": 63.79, "volume": 35034.0}, {"date": "2024-05-01", "close": 63.59, "volume": 25105.0}, {"date": "2024-05-02", "close": 64.57, "volume": 29047.0}, {"date": "2024-05-03", "close": 64.9525, "volume": 36646.0}, {"date": "2024-05-06", "close": 65.25, "volume": 21352.0}, {"date": "2024-05-07", "close": 65.4, "volume": 40211.0}, {"date": "2024-05-08", "close": 65.32, "volume": 43527.0}, {"date": "2024-05-09", "close": 65.82, "volume": 30466.0}, {"date": "2024-05-10", "close": 65.815, "volume": 30524.0}, {"date": "2024-05-13", "close": 65.925, "volume": 24025.0}, {"date": "2024-05-14", "close": 66.26, "volume": 31972.0}, {"date": "2024-05-15", "close": 66.74, "volume": 19110.0}, {"date": "2024-05-16", "close": 66.28, "volume": 30037.0}, {"date": "2024-05-17", "close": 66.55, "volume": 29677.0}, {"date": "2024-05-20", "close": 66.48, "volume": 33951.0}, {"date": "2024-05-21", "close": 66.568, "volume": 17696.0}, {"date": "2024-05-22", "close": 65.745, "volume": 12913.0}, {"date": "2024-05-23", "close": 65.385, "volume": 33279.0}, {"date": "2024-05-24", "close": 66.12, "volume": 24059.0}, {"date": "2024-05-28", "close": 66.21, "volume": 15929.0}, {"date": "2024-05-29", "close": 65.06, "volume": 16900.0}, {"date": "2024-05-30", "close": 66.16, "volume": 26663.0}, {"date": "2024-05-31", "close": 66.6104, "volume": 19252.0}, {"date": "2024-06-03", "close": 66.8911, "volume": 17779.0}, {"date": "2024-06-04", "close": 66.43, "volume": 36387.0}, {"date": "2024-06-05", "close": 66.44, "volume": 26934.0}, {"date": "2024-06-06", "close": 66.2484, "volume": 51146.0}, {"date": "2024-06-07", "close": 65.38, "volume": 16401.0}, {"date": "2024-06-10", "close": 65.65, "volume": 21467.0}, {"date": "2024-06-11", "close": 64.82, "volume": 34215.0}, {"date": "2024-06-12", "close": 65.69, "volume": 36755.0}, {"date": "2024-06-13", "close": 64.53, "volume": 40698.0}, {"date": "2024-06-14", "close": 64.03, "volume": 57705.0}, {"date": "2024-06-17", "close": 64.42, "volume": 25746.0}, {"date": "2024-06-18", "close": 64.76, "volume": 19164.0}, {"date": "2024-06-20", "close": 64.93, "volume": 44662.0}, {"date": "2024-06-21", "close": 64.37, "volume": 41575.0}, {"date": "2024-06-24", "close": 64.97, "volume": 47681.0}, {"date": "2024-06-25", "close": 63.52, "volume": 34410.0}, {"date": "2024-06-26", "close": 63.11, "volume": 39335.0}, {"date": "2024-06-27", "close": 63.42, "volume": 82419.0}, {"date": "2024-06-28", "close": 63.44, "volume": 517746.0}, {"date": "2024-07-01", "close": 63.1925, "volume": 190828.0}, {"date": "2024-07-02", "close": 63.57, "volume": 98146.0}, {"date": "2024-07-03", "close": 64.46, "volume": 57058.0}, {"date": "2024-07-05", "close": 64.91, "volume": 81233.0}, {"date": "2024-07-08", "close": 64.59, "volume": 26077.0}, {"date": "2024-07-09", "close": 64.48, "volume": 25317.0}, {"date": "2024-07-10", "close": 65.26, "volume": 111925.0}, {"date": "2024-07-11", "close": 65.805, "volume": 54556.0}, {"date": "2024-07-12", "close": 66.42, "volume": 29889.0}, {"date": "2024-07-15", "close": 66.11, "volume": 24848.0}, {"date": "2024-07-16", "close": 66.645, "volume": 207849.0}, {"date": "2024-07-17", "close": 66.585, "volume": 35763.0}, {"date": "2024-07-18", "close": 66.33, "volume": 45717.0}, {"date": "2024-07-19", "close": 65.95, "volume": 35478.0}, {"date": "2024-07-22", "close": 66.32, "volume": 26684.0}, {"date": "2024-07-23", "close": 66.14, "volume": 24654.0}, {"date": "2024-07-24", "close": 65.41, "volume": 505748.0}, {"date": "2024-07-25", "close": 65.04, "volume": 33078.0}, {"date": "2024-07-26", "close": 66.04, "volume": 22192.0}, {"date": "2024-07-29", "close": 65.6, "volume": 31683.0}, {"date": "2024-07-30", "close": 65.82, "volume": 74943.0}, {"date": "2024-07-31", "close": 66.84, "volume": 21046.0}, {"date": "2024-08-01", "close": 65.05, "volume": 59637.0}, {"date": "2024-08-02", "close": 64.12, "volume": 41419.0}, {"date": "2024-08-05", "close": 61.97, "volume": 29923.0}, {"date": "2024-08-06", "close": 62.49, "volume": 19009.0}, {"date": "2024-08-07", "close": 62.69, "volume": 43476.0}, {"date": "2024-08-08", "close": 63.63, "volume": 49971.0}, {"date": "2024-08-09", "close": 64.1, "volume": 31847.0}, {"date": "2024-08-12", "close": 64.08, "volume": 22044.0}, {"date": "2024-08-13", "close": 65.17, "volume": 28725.0}, {"date": "2024-08-14", "close": 65.22, "volume": 18260.0}, {"date": "2024-08-15", "close": 65.881, "volume": 33249.0}, {"date": "2024-08-16", "close": 66.3, "volume": 32510.0}, {"date": "2024-08-19", "close": 67.07, "volume": 130532.0}, {"date": "2024-08-20", "close": 66.86, "volume": 16798.0}, {"date": "2024-08-21", "close": 67.55, "volume": 75086.0}, {"date": "2024-08-22", "close": 66.99, "volume": 16920.0}, {"date": "2024-08-23", "close": 68.29, "volume": 31998.0}, {"date": "2024-08-26", "close": 67.97, "volume": 16504.0}, {"date": "2024-08-27", "close": 68.35, "volume": 28126.0}, {"date": "2024-08-28", "close": 67.68, "volume": 25502.0}, {"date": "2024-08-29", "close": 67.86, "volume": 28685.0}, {"date": "2024-08-30", "close": 67.98, "volume": 13103.0}, {"date": "2024-09-03", "close": 66.67, "volume": 23866.0}, {"date": "2024-09-04", "close": 66.92, "volume": 14278.0}, {"date": "2024-09-05", "close": 67.0754, "volume": 16084.0}, {"date": "2024-09-06", "close": 65.87, "volume": 20524.0}, {"date": "2024-09-09", "close": 66.26, "volume": 21874.0}, {"date": "2024-09-10", "close": 66.3716, "volume": 21065.0}, {"date": "2024-09-11", "close": 66.41, "volume": 14656.0}, {"date": "2024-09-12", "close": 66.96, "volume": 32391.0}, {"date": "2024-09-13", "close": 67.3539, "volume": 35124.0}, {"date": "2024-09-16", "close": 67.8462, "volume": 17694.0}, {"date": "2024-09-17", "close": 67.54, "volume": 20499.0}, {"date": "2024-09-18", "close": 67.57, "volume": 16995.0}, {"date": "2024-09-19", "close": 68.77, "volume": 17562.0}, {"date": "2024-09-20", "close": 67.95, "volume": 17634.0}, {"date": "2024-09-23", "close": 68.3661, "volume": 20189.0}, {"date": "2024-09-24", "close": 68.5, "volume": 18040.0}, {"date": "2024-09-25", "close": 67.55, "volume": 21175.0}, {"date": "2024-09-26", "close": 69.37, "volume": 19559.0}, {"date": "2024-09-27", "close": 68.97, "volume": 31396.0}, {"date": "2024-09-30", "close": 69.05, "volume": 13136.0}, {"date": "2024-10-01", "close": 68.47, "volume": 16116.0}, {"date": "2024-10-02", "close": 68.06, "volume": 32219.0}, {"date": "2024-10-03", "close": 67.38, "volume": 41423.0}, {"date": "2024-10-04", "close": 67.93, "volume": 20256.0}, {"date": "2024-10-07", "close": 67.48, "volume": 25202.0}, {"date": "2024-10-08", "close": 67.3135, "volume": 9377.0}, {"date": "2024-10-09", "close": 67.28, "volume": 12269.0}, {"date": "2024-10-10", "close": 67.02, "volume": 22381.0}, {"date": "2024-10-11", "close": 67.29, "volume": 29059.0}, {"date": "2024-10-14", "close": 67.19, "volume": 15660.0}, {"date": "2024-10-15", "close": 66.89, "volume": 26977.0}, {"date": "2024-10-16", "close": 66.99, "volume": 28786.0}, {"date": "2024-10-17", "close": 66.79, "volume": 20229.0}, {"date": "2024-10-18", "close": 67.1755, "volume": 16899.0}, {"date": "2024-10-21", "close": 66.12, "volume": 28257.0}, {"date": "2024-10-22", "close": 65.91, "volume": 15396.0}, {"date": "2024-10-23", "close": 64.9697, "volume": 25409.0}, {"date": "2024-10-24", "close": 65.0642, "volume": 18412.0}, {"date": "2024-10-25", "close": 64.79, "volume": 34610.0}, {"date": "2024-10-28", "close": 65.07, "volume": 19188.0}, {"date": "2024-10-29", "close": 64.735, "volume": 26143.0}, {"date": "2024-10-30", "close": 64.86, "volume": 22478.0}, {"date": "2024-10-31", "close": 64.7121, "volume": 34929.0}, {"date": "2024-11-01", "close": 64.52, "volume": 23561.0}, {"date": "2024-11-04", "close": 64.59, "volume": 17407.0}, {"date": "2024-11-05", "close": 65.185, "volume": 27916.0}, {"date": "2024-11-06", "close": 64.4155, "volume": 21685.0}, {"date": "2024-11-07", "close": 65.82, "volume": 24547.0}, {"date": "2024-11-08", "close": 64.86, "volume": 15689.0}, {"date": "2024-11-11", "close": 64.89, "volume": 30084.0}, {"date": "2024-11-12", "close": 63.945, "volume": 18729.0}, {"date": "2024-11-13", "close": 63.65, "volume": 27359.0}, {"date": "2024-11-14", "close": 63.5975, "volume": 18389.0}, {"date": "2024-11-15", "close": 63.66, "volume": 22460.0}, {"date": "2024-11-18", "close": 64.09, "volume": 23275.0}, {"date": "2024-11-19", "close": 63.96, "volume": 29460.0}, {"date": "2024-11-20", "close": 63.72, "volume": 44866.0}, {"date": "2024-11-21", "close": 63.74, "volume": 31265.0}, {"date": "2024-11-22", "close": 63.92, "volume": 93401.0}, {"date": "2024-11-25", "close": 64.26, "volume": 19643.0}, {"date": "2024-11-26", "close": 63.9774, "volume": 42440.0}, {"date": "2024-11-27", "close": 64.29, "volume": 21514.0}, {"date": "2024-11-29", "close": 65.08, "volume": 8849.0}, {"date": "2024-12-02", "close": 64.95, "volume": 17108.0}, {"date": "2024-12-03", "close": 65.23, "volume": 31792.0}, {"date": "2024-12-04", "close": 65.28, "volume": 42680.0}, {"date": "2024-12-05", "close": 65.66, "volume": 31259.0}, {"date": "2024-12-06", "close": 65.5323, "volume": 19098.0}, {"date": "2024-12-09", "close": 65.61, "volume": 26627.0}, {"date": "2024-12-10", "close": 65.3236, "volume": 19625.0}, {"date": "2024-12-11", "close": 65.7216, "volume": 35929.0}, {"date": "2024-12-12", "close": 65.005, "volume": 30482.0}, {"date": "2024-12-13", "close": 64.8892, "volume": 55210.0}, {"date": "2024-12-16", "close": 64.5757, "volume": 36276.0}, {"date": "2024-12-17", "close": 64.114, "volume": 29655.0}, {"date": "2024-12-18", "close": 62.71, "volume": 25366.0}, {"date": "2024-12-19", "close": 62.86, "volume": 89572.0}, {"date": "2024-12-20", "close": 63.15, "volume": 47952.0}, {"date": "2024-12-23", "close": 63.3489, "volume": 44101.0}, {"date": "2024-12-24", "close": 63.6766, "volume": 7755.0}, {"date": "2024-12-26", "close": 63.15, "volume": 34493.0}, {"date": "2024-12-27", "close": 63.17, "volume": 32232.0}, {"date": "2024-12-30", "close": 62.905, "volume": 74818.0}, {"date": "2024-12-31", "close": 62.95, "volume": 33002.0}, {"date": "2025-01-02", "close": 62.88, "volume": 42570.0}, {"date": "2025-01-03", "close": 63.1323, "volume": 23530.0}, {"date": "2025-01-06", "close": 63.3091, "volume": 29664.0}, {"date": "2025-01-07", "close": 62.74, "volume": 26467.0}, {"date": "2025-01-08", "close": 62.1776, "volume": 23864.0}, {"date": "2025-01-10", "close": 61.2, "volume": 51935.0}, {"date": "2025-01-13", "close": 61.1994, "volume": 37993.0}, {"date": "2025-01-14", "close": 61.3899, "volume": 57474.0}, {"date": "2025-01-15", "close": 62.28, "volume": 56349.0}, {"date": "2025-01-16", "close": 62.38, "volume": 38106.0}, {"date": "2025-01-17", "close": 62.57, "volume": 28214.0}, {"date": "2025-01-21", "close": 63.64, "volume": 44947.0}, {"date": "2025-01-22", "close": 63.26, "volume": 32833.0}, {"date": "2025-01-23", "close": 63.5145, "volume": 49463.0}, {"date": "2025-01-24", "close": 63.804, "volume": 34113.0}, {"date": "2025-01-27", "close": 63.845, "volume": 46752.0}, {"date": "2025-01-28", "close": 63.88, "volume": 37685.0}, {"date": "2025-01-29", "close": 63.95, "volume": 35034.0}, {"date": "2025-01-30", "close": 64.64, "volume": 40886.0}, {"date": "2025-01-31", "close": 64.13, "volume": 25705.0}, {"date": "2025-02-03", "close": 63.56, "volume": 36649.0}, {"date": "2025-02-04", "close": 64.17, "volume": 33101.0}, {"date": "2025-02-05", "close": 64.8115, "volume": 32125.0}, {"date": "2025-02-06", "close": 65.1, "volume": 28175.0}, {"date": "2025-02-07", "close": 64.665, "volume": 32631.0}, {"date": "2025-02-10", "close": 64.93, "volume": 22425.0}, {"date": "2025-02-11", "close": 65.19, "volume": 21648.0}, {"date": "2025-02-12", "close": 65.16, "volume": 24425.0}, {"date": "2025-02-13", "close": 65.82, "volume": 29361.0}, {"date": "2025-02-14", "close": 66.02, "volume": 22055.0}, {"date": "2025-02-18", "close": 66.36, "volume": 38165.0}, {"date": "2025-02-19", "close": 65.89, "volume": 22298.0}, {"date": "2025-02-20", "close": 66.1568, "volume": 35764.0}, {"date": "2025-02-21", "close": 65.78, "volume": 23119.0}, {"date": "2025-02-24", "close": 65.66, "volume": 21195.0}, {"date": "2025-02-25", "close": 66.2393, "volume": 24052.0}, {"date": "2025-02-26", "close": 65.94, "volume": 17067.0}, {"date": "2025-02-27", "close": 65.37, "volume": 18098.0}, {"date": "2025-02-28", "close": 65.1, "volume": 32962.0}, {"date": "2025-03-03", "close": 65.6988, "volume": 42298.0}, {"date": "2025-03-04", "close": 65.49, "volume": 45196.0}, {"date": "2025-03-05", "close": 66.8983, "volume": 26944.0}, {"date": "2025-03-06", "close": 66.51, "volume": 34324.0}, {"date": "2025-03-07", "close": 67.53, "volume": 34274.0}, {"date": "2025-03-10", "close": 66.4314, "volume": 26603.0}, {"date": "2025-03-11", "close": 66.04, "volume": 21637.0}, {"date": "2025-03-12", "close": 66.67, "volume": 34996.0}, {"date": "2025-03-13", "close": 66.35, "volume": 60953.0}, {"date": "2025-03-14", "close": 67.4306, "volume": 22896.0}, {"date": "2025-03-17", "close": 68.1029, "volume": 26005.0}, {"date": "2025-03-18", "close": 68.07, "volume": 20287.0}, {"date": "2025-03-19", "close": 68.24, "volume": 18748.0}, {"date": "2025-03-20", "close": 67.75, "volume": 14001.0}, {"date": "2025-03-21", "close": 67.42, "volume": 15724.0}, {"date": "2025-03-24", "close": 67.25, "volume": 14644.0}, {"date": "2025-03-25", "close": 67.85, "volume": 36692.0}, {"date": "2025-03-26", "close": 67.08, "volume": 12176.0}, {"date": "2025-03-27", "close": 67.06, "volume": 44211.0}, {"date": "2025-03-28", "close": 66.8081, "volume": 31072.0}, {"date": "2025-03-31", "close": 66.002, "volume": 24996.0}, {"date": "2025-04-01", "close": 66.127, "volume": 19671.0}, {"date": "2025-04-02", "close": 66.2227, "volume": 24340.0}, {"date": "2025-04-03", "close": 65.1749, "volume": 22181.0}, {"date": "2025-04-04", "close": 61.11, "volume": 34497.0}, {"date": "2025-04-07", "close": 59.57, "volume": 44879.0}, {"date": "2025-04-08", "close": 59.9059, "volume": 54749.0}, {"date": "2025-04-09", "close": 63.505, "volume": 42447.0}, {"date": "2025-04-10", "close": 62.99, "volume": 29812.0}, {"date": "2025-04-11", "close": 64.5071, "volume": 25444.0}, {"date": "2025-04-14", "close": 65.3573, "volume": 13824.0}, {"date": "2025-04-15", "close": 65.58, "volume": 21639.0}, {"date": "2025-04-16", "close": 65.6169, "volume": 19276.0}, {"date": "2025-04-17", "close": 66.2573, "volume": 27333.0}, {"date": "2025-04-21", "close": 66.3755, "volume": 28935.0}, {"date": "2025-04-22", "close": 67.308, "volume": 29116.0}, {"date": "2025-04-23", "close": 67.38, "volume": 25521.0}, {"date": "2025-04-24", "close": 68.1703, "volume": 17146.0}, {"date": "2025-04-25", "close": 68.3896, "volume": 14406.0}, {"date": "2025-04-28", "close": 68.94, "volume": 22506.0}, {"date": "2025-04-29", "close": 69.0, "volume": 24993.0}, {"date": "2025-04-30", "close": 69.03, "volume": 15349.0}, {"date": "2025-05-01", "close": 68.8784, "volume": 17817.0}, {"date": "2025-05-02", "close": 69.9243, "volume": 19946.0}, {"date": "2025-05-05", "close": 70.02, "volume": 21443.0}, {"date": "2025-05-06", "close": 70.4088, "volume": 16604.0}, {"date": "2025-05-07", "close": 70.1626, "volume": 18042.0}, {"date": "2025-05-08", "close": 69.8649, "volume": 25991.0}, {"date": "2025-05-09", "close": 70.3441, "volume": 10989.0}, {"date": "2025-05-12", "close": 70.5532, "volume": 21628.0}, {"date": "2025-05-13", "close": 70.86, "volume": 15246.0}, {"date": "2025-05-14", "close": 70.74, "volume": 14213.0}, {"date": "2025-05-15", "close": 71.1788, "volume": 10834.0}, {"date": "2025-05-16", "close": 71.4387, "volume": 29746.0}, {"date": "2025-05-19", "close": 72.03, "volume": 19954.0}, {"date": "2025-05-20", "close": 72.24, "volume": 24679.0}, {"date": "2025-05-21", "close": 71.72, "volume": 17556.0}, {"date": "2025-05-22", "close": 71.59, "volume": 21313.0}, {"date": "2025-05-23", "close": 72.03, "volume": 17380.0}, {"date": "2025-05-27", "close": 72.9, "volume": 22061.0}, {"date": "2025-05-28", "close": 72.47, "volume": 21287.0}, {"date": "2025-05-29", "close": 72.71, "volume": 19348.0}, {"date": "2025-05-30", "close": 72.7, "volume": 16396.0}, {"date": "2025-06-02", "close": 74.05, "volume": 40769.0}, {"date": "2025-06-03", "close": 73.15, "volume": 22027.0}, {"date": "2025-06-04", "close": 73.68, "volume": 18645.0}, {"date": "2025-06-05", "close": 73.56, "volume": 30505.0}, {"date": "2025-06-06", "close": 73.75, "volume": 12221.0}, {"date": "2025-06-09", "close": 73.56, "volume": 16739.0}, {"date": "2025-06-10", "close": 73.68, "volume": 38886.0}, {"date": "2025-06-11", "close": 73.83, "volume": 16063.0}, {"date": "2025-06-12", "close": 74.33, "volume": 14200.0}, {"date": "2025-06-13", "close": 73.51, "volume": 31319.0}, {"date": "2025-06-16", "close": 73.77, "volume": 13429.0}, {"date": "2025-06-17", "close": 73.31, "volume": 17875.0}, {"date": "2025-06-18", "close": 73.53, "volume": 34870.0}, {"date": "2025-06-20", "close": 73.12, "volume": 20191.0}, {"date": "2025-06-23", "close": 73.59, "volume": 19933.0}, {"date": "2025-06-24", "close": 74.42, "volume": 20104.0}, {"date": "2025-06-25", "close": 72.91, "volume": 24084.0}, {"date": "2025-06-26", "close": 74.04, "volume": 25279.0}, {"date": "2025-06-27", "close": 74.74, "volume": 63808.0}, {"date": "2025-06-30", "close": 75.11, "volume": 18705.0}, {"date": "2025-07-01", "close": 74.87, "volume": 22530.0}, {"date": "2025-07-02", "close": 75.15, "volume": 19002.0}, {"date": "2025-07-03", "close": 75.4822, "volume": 10402.0}, {"date": "2025-07-07", "close": 74.73, "volume": 22383.0}, {"date": "2025-07-08", "close": 75.41, "volume": 25165.0}, {"date": "2025-07-09", "close": 76.18, "volume": 24382.0}, {"date": "2025-07-10", "close": 76.24, "volume": 28640.0}, {"date": "2025-07-11", "close": 75.7777, "volume": 17361.0}, {"date": "2025-07-14", "close": 75.88, "volume": 31545.0}, {"date": "2025-07-15", "close": 75.11, "volume": 31819.0}, {"date": "2025-07-16", "close": 75.5335, "volume": 21929.0}, {"date": "2025-07-17", "close": 75.6601, "volume": 34496.0}, {"date": "2025-07-18", "close": 75.57, "volume": 14280.0}, {"date": "2025-07-21", "close": 76.02, "volume": 24736.0}, {"date": "2025-07-22", "close": 76.62, "volume": 50561.0}, {"date": "2025-07-23", "close": 77.86, "volume": 20942.0}, {"date": "2025-07-24", "close": 77.3569, "volume": 13295.0}, {"date": "2025-07-25", "close": 77.29, "volume": 25567.0}, {"date": "2025-07-28", "close": 76.2, "volume": 22632.0}, {"date": "2025-07-29", "close": 76.21, "volume": 26864.0}, {"date": "2025-07-30", "close": 75.6268, "volume": 53998.0}, {"date": "2025-07-31", "close": 75.39, "volume": 19966.0}, {"date": "2025-08-01", "close": 75.53, "volume": 23142.0}, {"date": "2025-08-04", "close": 76.39, "volume": 30148.0}, {"date": "2025-08-05", "close": 76.47, "volume": 21262.0}, {"date": "2025-08-06", "close": 77.075, "volume": 46527.0}, {"date": "2025-08-07", "close": 77.51, "volume": 22138.0}, {"date": "2025-08-08", "close": 77.87, "volume": 29741.0}, {"date": "2025-08-11", "close": 77.52, "volume": 42852.0}, {"date": "2025-08-12", "close": 78.1, "volume": 20224.0}, {"date": "2025-08-13", "close": 78.36, "volume": 19360.0}, {"date": "2025-08-14", "close": 78.15, "volume": 24615.0}, {"date": "2025-08-15", "close": 78.335, "volume": 15345.0}, {"date": "2025-08-18", "close": 78.38, "volume": 20714.0}, {"date": "2025-08-19", "close": 78.51, "volume": 29544.0}, {"date": "2025-08-20", "close": 78.645, "volume": 13707.0}, {"date": "2025-08-21", "close": 78.545, "volume": 23970.0}, {"date": "2025-08-22", "close": 79.965, "volume": 21961.0}, {"date": "2025-08-25", "close": 79.21, "volume": 20866.0}, {"date": "2025-08-26", "close": 79.26, "volume": 23483.0}, {"date": "2025-08-27", "close": 79.04, "volume": 27409.0}, {"date": "2025-08-28", "close": 79.22, "volume": 36167.0}, {"date": "2025-08-29", "close": 79.015, "volume": 19078.0}, {"date": "2025-09-02", "close": 78.06, "volume": 26287.0}, {"date": "2025-09-03", "close": 78.23, "volume": 36442.0}, {"date": "2025-09-04", "close": 78.586, "volume": 33582.0}, {"date": "2025-09-05", "close": 79.21, "volume": 20524.0}, {"date": "2025-09-08", "close": 79.95, "volume": 23477.0}, {"date": "2025-09-09", "close": 79.73, "volume": 19366.0}, {"date": "2025-09-10", "close": 79.76, "volume": 23182.0}, {"date": "2025-09-11", "close": 80.68, "volume": 105899.0}, {"date": "2025-09-12", "close": 80.21, "volume": 25731.0}, {"date": "2025-09-15", "close": 80.77, "volume": 22972.0}, {"date": "2025-09-16", "close": 80.82, "volume": 10462.0}, {"date": "2025-09-17", "close": 80.51, "volume": 39960.0}, {"date": "2025-09-18", "close": 80.58, "volume": 16100.0}, {"date": "2025-09-19", "close": 80.01, "volume": 16742.0}, {"date": "2025-09-22", "close": 80.0966, "volume": 27652.0}, {"date": "2025-09-23", "close": 80.0172, "volume": 11254.0}, {"date": "2025-09-24", "close": 79.31, "volume": 63646.0}, {"date": "2025-09-25", "close": 78.099, "volume": 15115.0}, {"date": "2025-09-26", "close": 78.61, "volume": 38722.0}, {"date": "2025-09-29", "close": 79.1, "volume": 41054.0}, {"date": "2025-09-30", "close": 79.51, "volume": 21758.0}, {"date": "2025-10-01", "close": 79.44, "volume": 28740.0}, {"date": "2025-10-02", "close": 79.25, "volume": 32227.0}, {"date": "2025-10-03", "close": 79.72, "volume": 47284.0}, {"date": "2025-10-06", "close": 79.7575, "volume": 26281.0}, {"date": "2025-10-07", "close": 79.06, "volume": 15603.0}, {"date": "2025-10-08", "close": 79.09, "volume": 18394.0}, {"date": "2025-10-09", "close": 78.87, "volume": 14966.0}, {"date": "2025-10-10", "close": 77.47, "volume": 20102.0}, {"date": "2025-10-13", "close": 78.05, "volume": 13808.0}, {"date": "2025-10-14", "close": 78.1872, "volume": 45768.0}, {"date": "2025-10-15", "close": 78.36, "volume": 22390.0}, {"date": "2025-10-16", "close": 78.44, "volume": 29883.0}, {"date": "2025-10-17", "close": 78.44, "volume": 16922.0}, {"date": "2025-10-20", "close": 78.78, "volume": 24361.0}, {"date": "2025-10-21", "close": 78.1302, "volume": 26268.0}, {"date": "2025-10-22", "close": 78.22, "volume": 23084.0}, {"date": "2025-10-23", "close": 79.2, "volume": 11481.0}, {"date": "2025-10-24", "close": 79.365, "volume": 20794.0}, {"date": "2025-10-27", "close": 79.92, "volume": 17849.0}, {"date": "2025-10-28", "close": 79.18, "volume": 19256.0}, {"date": "2025-10-29", "close": 78.7043, "volume": 18410.0}, {"date": "2025-10-30", "close": 78.46, "volume": 10448.0}, {"date": "2025-10-31", "close": 78.0, "volume": 20082.0}, {"date": "2025-11-03", "close": 77.97, "volume": 23534.0}, {"date": "2025-11-04", "close": 77.14, "volume": 20359.0}, {"date": "2025-11-05", "close": 77.219, "volume": 49740.0}, {"date": "2025-11-06", "close": 76.99, "volume": 37609.0}, {"date": "2025-11-07", "close": 77.51, "volume": 24828.0}, {"date": "2025-11-10", "close": 78.1988, "volume": 14990.0}, {"date": "2025-11-11", "close": 78.35, "volume": 31334.0}, {"date": "2025-11-12", "close": 78.7011, "volume": 27719.0}, {"date": "2025-11-13", "close": 78.18, "volume": 36773.0}, {"date": "2025-11-14", "close": 78.1116, "volume": 65553.0}, {"date": "2025-11-17", "close": 77.48, "volume": 34483.0}, {"date": "2025-11-18", "close": 76.68, "volume": 23677.0}, {"date": "2025-11-19", "close": 76.606, "volume": 27162.0}, {"date": "2025-11-20", "close": 75.68, "volume": 55577.0}, {"date": "2025-11-21", "close": 76.84, "volume": 63318.0}, {"date": "2025-11-24", "close": 77.281, "volume": 19102.0}, {"date": "2025-11-25", "close": 78.2, "volume": 45569.0}, {"date": "2025-11-26", "close": 79.06, "volume": 53029.0}, {"date": "2025-11-28", "close": 79.81, "volume": 9290.0}, {"date": "2025-12-01", "close": 79.34, "volume": 23628.0}, {"date": "2025-12-02", "close": 79.4, "volume": 16619.0}, {"date": "2025-12-03", "close": 79.8, "volume": 20648.0}, {"date": "2025-12-04", "close": 79.78, "volume": 15678.0}, {"date": "2025-12-05", "close": 79.82, "volume": 21457.0}, {"date": "2025-12-08", "close": 79.69, "volume": 20313.0}, {"date": "2025-12-09", "close": 79.45, "volume": 29898.0}, {"date": "2025-12-10", "close": 80.1292, "volume": 50067.0}, {"date": "2025-12-11", "close": 80.47, "volume": 20951.0}, {"date": "2025-12-12", "close": 80.09, "volume": 18645.0}, {"date": "2025-12-15", "close": 80.39, "volume": 38566.0}, {"date": "2025-12-16", "close": 80.27, "volume": 33005.0}, {"date": "2025-12-17", "close": 79.694, "volume": 12993.0}, {"date": "2025-12-18", "close": 80.26, "volume": 30392.0}, {"date": "2025-12-19", "close": 80.5974, "volume": 75559.0}, {"date": "2025-12-22", "close": 81.0638, "volume": 23083.0}, {"date": "2025-12-23", "close": 81.56, "volume": 19473.0}, {"date": "2025-12-24", "close": 81.6699, "volume": 13789.0}, {"date": "2025-12-26", "close": 80.85, "volume": 19307.0}, {"date": "2025-12-29", "close": 81.0, "volume": 23979.0}, {"date": "2025-12-30", "close": 81.25, "volume": 39486.0}, {"date": "2025-12-31", "close": 81.01, "volume": 26910.0}, {"date": "2026-01-02", "close": 81.39, "volume": 22088.0}, {"date": "2026-01-05", "close": 82.0533, "volume": 31363.0}, {"date": "2026-01-06", "close": 82.05, "volume": 29238.0}, {"date": "2026-01-07", "close": 82.3, "volume": 18860.0}, {"date": "2026-01-08", "close": 82.66, "volume": 53707.0}, {"date": "2026-01-09", "close": 83.155, "volume": 34624.0}, {"date": "2026-01-12", "close": 83.41, "volume": 21292.0}, {"date": "2026-01-13", "close": 82.8063, "volume": 22497.0}, {"date": "2026-01-14", "close": 83.21, "volume": 21745.0}, {"date": "2026-01-15", "close": 83.19, "volume": 31525.0}, {"date": "2026-01-16", "close": 83.58, "volume": 20281.0}, {"date": "2026-01-20", "close": 82.3506, "volume": 32049.0}, {"date": "2026-01-21", "close": 83.16, "volume": 38358.0}, {"date": "2026-01-22", "close": 84.485, "volume": 61356.0}, {"date": "2026-01-23", "close": 85.0901, "volume": 39873.0}, {"date": "2026-01-26", "close": 85.3577, "volume": 19706.0}, {"date": "2026-01-27", "close": 86.39, "volume": 52458.0}, {"date": "2026-01-28", "close": 85.87, "volume": 40263.0}, {"date": "2026-01-29", "close": 86.1, "volume": 27134.0}, {"date": "2026-01-30", "close": 85.02, "volume": 21424.0}, {"date": "2026-02-02", "close": 84.97, "volume": 51279.0}, {"date": "2026-02-03", "close": 85.55, "volume": 42995.0}, {"date": "2026-02-04", "close": 85.74, "volume": 21199.0}, {"date": "2026-02-05", "close": 84.83, "volume": 23827.0}, {"date": "2026-02-06", "close": 86.37, "volume": 23981.0}, {"date": "2026-02-09", "close": 87.75, "volume": 22621.0}, {"date": "2026-02-10", "close": 88.47, "volume": 21396.0}, {"date": "2026-02-11", "close": 88.69, "volume": 26242.0}, {"date": "2026-02-12", "close": 88.2163, "volume": 34181.0}, {"date": "2026-02-13", "close": 88.26, "volume": 23125.0}, {"date": "2026-02-17", "close": 88.09, "volume": 42052.0}, {"date": "2026-02-18", "close": 88.1928, "volume": 15985.0}, {"date": "2026-02-19", "close": 88.13, "volume": 18639.0}, {"date": "2026-02-20", "close": 88.98, "volume": 31580.0}, {"date": "2026-02-23", "close": 88.64, "volume": 32958.0}, {"date": "2026-02-24", "close": 88.76, "volume": 66971.0}, {"date": "2026-02-25", "close": 89.17, "volume": 21629.0}, {"date": "2026-02-26", "close": 89.21, "volume": 29037.0}, {"date": "2026-02-27", "close": 89.24, "volume": 36431.0}, {"date": "2026-03-02", "close": 87.86, "volume": 42505.0}, {"date": "2026-03-03", "close": 85.43, "volume": 165198.0}, {"date": "2026-03-04", "close": 86.11, "volume": 171142.0}, {"date": "2026-03-05", "close": 84.91, "volume": 53393.0}, {"date": "2026-03-06", "close": 84.665, "volume": 30065.0}, {"date": "2026-03-09", "close": 84.1, "volume": 133140.0}, {"date": "2026-03-10", "close": 84.51, "volume": 50966.0}, {"date": "2026-03-11", "close": 84.0, "volume": 82194.0}, {"date": "2026-03-12", "close": 82.5, "volume": 70856.0}, {"date": "2026-03-13", "close": 81.1977, "volume": 45781.0}, {"date": "2026-03-16", "close": 82.4, "volume": 31930.0}, {"date": "2026-03-17", "close": 82.76, "volume": 17433.0}, {"date": "2026-03-18", "close": 82.16, "volume": 24218.0}, {"date": "2026-03-19", "close": 81.92, "volume": 30077.0}, {"date": "2026-03-20", "close": 79.644, "volume": 31618.0}, {"date": "2026-03-23", "close": 80.92, "volume": 65671.0}, {"date": "2026-03-24", "close": 80.71, "volume": 25317.0}, {"date": "2026-03-25", "close": 81.8, "volume": 27868.0}, {"date": "2026-03-26", "close": 80.27, "volume": 24993.0}, {"date": "2026-03-27", "close": 79.28, "volume": 50079.0}, {"date": "2026-03-30", "close": 79.23, "volume": 42419.0}, {"date": "2026-03-31", "close": 81.5, "volume": 28182.0}, {"date": "2026-04-01", "close": 82.895, "volume": 19215.0}, {"date": "2026-04-02", "close": 82.32, "volume": 29713.0}, {"date": "2026-04-06", "close": 83.01, "volume": 24772.0}, {"date": "2026-04-07", "close": 83.21, "volume": 49636.0}, {"date": "2026-04-08", "close": 85.88, "volume": 24619.0}, {"date": "2026-04-09", "close": 85.61, "volume": 32591.0}, {"date": "2026-04-10", "close": 85.91, "volume": 277113.0}, {"date": "2026-04-13", "close": 86.495, "volume": 18064.0}, {"date": "2026-04-14", "close": 87.09, "volume": 12738.0}, {"date": "2026-04-15", "close": 86.73, "volume": 92604.0}, {"date": "2026-04-16", "close": 86.71, "volume": 28691.0}, {"date": "2026-04-17", "close": 87.89, "volume": 22117.0}, {"date": "2026-04-20", "close": 87.26, "volume": 20095.0}, {"date": "2026-04-21", "close": 85.66, "volume": 21560.0}, {"date": "2026-04-22", "close": 86.02, "volume": 111291.0}, {"date": "2026-04-23", "close": 85.554, "volume": 26511.0}, {"date": "2026-04-24", "close": 85.841, "volume": 16239.0}, {"date": "2026-04-27", "close": 85.49, "volume": 21091.0}, {"date": "2026-04-28", "close": 85.5, "volume": 11035.0}, {"date": "2026-04-29", "close": 84.8426, "volume": 89391.0}, {"date": "2026-04-30", "close": 86.47, "volume": 19968.0}, {"date": "2026-05-01", "close": 86.22, "volume": 20000.0}, {"date": "2026-05-04", "close": 85.5243, "volume": 12643.0}, {"date": "2026-05-05", "close": 86.31, "volume": 26496.0}, {"date": "2026-05-06", "close": 88.2783, "volume": 8341.0}, {"date": "2026-05-07", "close": 87.36, "volume": 24187.0}, {"date": "2026-05-08", "close": 88.4673, "volume": 16360.0}, {"date": "2026-05-11", "close": 88.3829, "volume": 13189.0}, {"date": "2026-05-12", "close": 87.7761, "volume": 16681.0}, {"date": "2026-05-13", "close": 88.08, "volume": 18812.0}, {"date": "2026-05-14", "close": 87.81, "volume": 16077.0}, {"date": "2026-05-15", "close": 86.48, "volume": 15417.0}, {"date": "2026-05-18", "close": 86.84, "volume": 21258.0}, {"date": "2026-05-19", "close": 85.95, "volume": 18871.0}, {"date": "2026-05-20", "close": 87.2602, "volume": 17257.0}, {"date": "2026-05-21", "close": 87.38, "volume": 12407.0}, {"date": "2026-05-22", "close": 86.81, "volume": 12828.0}, {"date": "2026-05-26", "close": 87.77, "volume": 16728.0}, {"date": "2026-05-27", "close": 87.805, "volume": 16751.0}, {"date": "2026-05-28", "close": 87.75, "volume": 16350.0}, {"date": "2026-05-29", "close": 88.1118, "volume": 15063.0}, {"date": "2026-06-01", "close": 86.84, "volume": 15930.0}, {"date": "2026-06-02", "close": 87.025, "volume": 18913.0}, {"date": "2026-06-03", "close": 86.21, "volume": 11107.0}, {"date": "2026-06-04", "close": 86.647, "volume": 16172.0}, {"date": "2026-06-05", "close": 85.01, "volume": 13404.0}, {"date": "2026-06-08", "close": 85.23, "volume": 18197.0}, {"date": "2026-06-09", "close": 85.45, "volume": 26200.0}, {"date": "2026-06-10", "close": 84.5732, "volume": 14378.0}, {"date": "2026-06-11", "close": 86.85, "volume": 22696.0}, {"date": "2026-06-12", "close": 86.96, "volume": 11534.0}, {"date": "2026-06-15", "close": 86.98, "volume": 12202.0}, {"date": "2026-06-16", "close": 87.34, "volume": 21299.0}, {"date": "2026-06-17", "close": 86.46, "volume": 23692.0}, {"date": "2026-06-18", "close": 86.24, "volume": 17511.0}, {"date": "2026-06-22", "close": 86.23, "volume": 10986.0}, {"date": "2026-06-23", "close": 84.91, "volume": 27614.0}, {"date": "2026-06-24", "close": 84.8027, "volume": 18969.0}, {"date": "2026-06-25", "close": 83.5532, "volume": 11249.0}, {"date": "2026-06-26", "close": 83.6563, "volume": 37596.0}, {"date": "2026-06-29", "close": 83.7746, "volume": 52289.0}, {"date": "2026-06-30", "close": 83.79, "volume": 12512.0}, {"date": "2026-07-01", "close": 84.15, "volume": 15641.0}, {"date": "2026-07-02", "close": 85.11, "volume": 30543.0}, {"date": "2026-07-06", "close": 85.7772, "volume": 23513.0}, {"date": "2026-07-07", "close": 84.7944, "volume": 15154.0}, {"date": "2026-07-08", "close": 84.2779, "volume": 15582.0}, {"date": "2026-07-09", "close": 84.275, "volume": 11038.0}, {"date": "2026-07-10", "close": 84.86, "volume": 9964.0}, {"date": "2026-07-13", "close": 83.8923, "volume": 14864.0}, {"date": "2026-07-14", "close": 84.54, "volume": 12967.0}, {"date": "2026-07-15", "close": 85.2975, "volume": 19752.0}, {"date": "2026-07-16", "close": 85.1334, "volume": 17762.0}, {"date": "2026-07-17", "close": 84.5205, "volume": 14033.0}, {"date": "2026-07-20", "close": 84.0378, "volume": 9417.0}, {"date": "2026-07-21", "close": 84.9888, "volume": 10657.0}, {"date": "2026-07-22", "close": 85.117, "volume": 13828.0}, {"date": "2026-07-23", "close": 84.0297, "volume": 15790.0}, {"date": "2026-07-24", "close": 84.802, "volume": 11551.0}, {"date": "2026-07-27", "close": 85.1849, "volume": 7857.0}, {"date": "2026-07-28", "close": 85.1139, "volume": 6712.0}, {"date": "2026-07-29", "close": 84.41, "volume": 62065.0}, {"date": "2026-07-30", "close": 86.31, "volume": 30688.0}, {"date": "2026-07-31", "close": 86.169, "volume": 12264.0}, {"date": "2026-08-03", "close": 86.4945, "volume": 10810.0}, {"date": "2026-08-04", "close": 87.3853, "volume": 13716.0}, {"date": "2026-08-05", "close": 87.74, "volume": 17603.0}, {"date": "2026-08-06", "close": 87.42, "volume": 20167.0}, {"date": "2026-08-07", "close": 88.24, "volume": 10381.0}], "refreshing": true}