{"ticker": "DTD", "overview": {"name": "WisdomTree U.S. Total Dividend 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": "DTD", "has_prices": true, "as_of": "2026-08-07", "last": 97.21, "prev_close": 96.81, "change": 0.3999999999999915, "change_pct": 0.004131804565643957, "session_volume": 12393.0, "vwap_5": 96.7718199939988, "vwap_20": 95.2729184927196, "vwap_60": 93.86240831112617, "vwap_250": 87.14638479578599, "high_52w": 97.21, "low_52w": 82.4213, "avg_volume_20": 21290.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-9df3fe5321d543a5a632ea804aca39a3-29", "src": "CONGRESS", "ticker": "DTD", "cik": "", "company": "WisdomTree U.S. Total Dividend Fund", "company_raw": "Wisdomtree U.S. Total Dividend Fund", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up DTD ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/", "trade_date": "2021-07-16", "timestamp": "2021-07-16", "mins": 2787349}], "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 H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2021-07-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2021-07-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/"}}], "activity": [], "announcements": [], "performance": {"ticker": "DTD", "has_prices": true, "summary": {"n": 1, "avg": 0.6261291401806623, "win_rate": 1.0, "best": 0.6261291401806623, "worst": 0.6261291401806623, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-07-16", "score": 0.0, "ref_price": 59.78, "return": 0.6261291401806623}]}, "price_series": [{"date": "2016-08-08", "close": 39.39, "volume": 36360.0}, {"date": "2016-08-09", "close": 39.4012, "volume": 40704.0}, {"date": "2016-08-10", "close": 39.3025, "volume": 20446.0}, {"date": "2016-08-11", "close": 39.505, "volume": 47906.0}, {"date": "2016-08-12", "close": 39.468, "volume": 28364.0}, {"date": "2016-08-15", "close": 39.62, "volume": 33202.0}, {"date": "2016-08-16", "close": 39.345, "volume": 90562.0}, {"date": "2016-08-17", "close": 39.4568, "volume": 115454.0}, {"date": "2016-08-18", "close": 39.525, "volume": 8854.0}, {"date": "2016-08-19", "close": 39.49, "volume": 19840.0}, {"date": "2016-08-22", "close": 39.3475, "volume": 8896.0}, {"date": "2016-08-23", "close": 39.43, "volume": 13296.0}, {"date": "2016-08-24", "close": 39.185, "volume": 215310.0}, {"date": "2016-08-25", "close": 39.265, "volume": 151814.0}, {"date": "2016-08-26", "close": 39.085, "volume": 224444.0}, {"date": "2016-08-29", "close": 39.3239, "volume": 47650.0}, {"date": "2016-08-30", "close": 39.26, "volume": 27304.0}, {"date": "2016-08-31", "close": 39.195, "volume": 20682.0}, {"date": "2016-09-01", "close": 39.0889, "volume": 17056.0}, {"date": "2016-09-02", "close": 39.371, "volume": 20580.0}, {"date": "2016-09-06", "close": 39.5, "volume": 32906.0}, {"date": "2016-09-07", "close": 39.605, "volume": 11052.0}, {"date": "2016-09-08", "close": 39.53, "volume": 15678.0}, {"date": "2016-09-09", "close": 38.5, "volume": 29510.0}, {"date": "2016-09-12", "close": 39.0946, "volume": 23476.0}, {"date": "2016-09-13", "close": 38.495, "volume": 85120.0}, {"date": "2016-09-14", "close": 38.405, "volume": 20318.0}, {"date": "2016-09-15", "close": 38.72, "volume": 87678.0}, {"date": "2016-09-16", "close": 38.585, "volume": 18864.0}, {"date": "2016-09-19", "close": 38.625, "volume": 82936.0}, {"date": "2016-09-20", "close": 38.6549, "volume": 45546.0}, {"date": "2016-09-21", "close": 39.015, "volume": 15730.0}, {"date": "2016-09-22", "close": 39.3304, "volume": 17218.0}, {"date": "2016-09-23", "close": 39.14, "volume": 21356.0}, {"date": "2016-09-26", "close": 38.725, "volume": 9744.0}, {"date": "2016-09-27", "close": 38.88, "volume": 27800.0}, {"date": "2016-09-28", "close": 39.24, "volume": 13552.0}, {"date": "2016-09-29", "close": 38.865, "volume": 132556.0}, {"date": "2016-09-30", "close": 39.06, "volume": 18586.0}, {"date": "2016-10-03", "close": 38.915, "volume": 17786.0}, {"date": "2016-10-04", "close": 38.685, "volume": 25366.0}, {"date": "2016-10-05", "close": 38.735, "volume": 18626.0}, {"date": "2016-10-06", "close": 38.725, "volume": 21720.0}, {"date": "2016-10-07", "close": 38.56, "volume": 47094.0}, {"date": "2016-10-10", "close": 38.72, "volume": 48424.0}, {"date": "2016-10-11", "close": 38.3, "volume": 99996.0}, {"date": "2016-10-12", "close": 38.4275, "volume": 105364.0}, {"date": "2016-10-13", "close": 38.235, "volume": 23988.0}, {"date": "2016-10-14", "close": 38.37, "volume": 48916.0}, {"date": "2016-10-17", "close": 38.235, "volume": 27646.0}, {"date": "2016-10-18", "close": 38.44, "volume": 13786.0}, {"date": "2016-10-19", "close": 38.485, "volume": 27078.0}, {"date": "2016-10-20", "close": 38.4155, "volume": 36340.0}, {"date": "2016-10-21", "close": 38.33, "volume": 27868.0}, {"date": "2016-10-24", "close": 38.485, "volume": 223374.0}, {"date": "2016-10-25", "close": 38.3784, "volume": 20628.0}, {"date": "2016-10-26", "close": 38.31, "volume": 23664.0}, {"date": "2016-10-27", "close": 38.115, "volume": 25048.0}, {"date": "2016-10-28", "close": 38.095, "volume": 179328.0}, {"date": "2016-10-31", "close": 38.15, "volume": 25306.0}, {"date": "2016-11-01", "close": 37.895, "volume": 102278.0}, {"date": "2016-11-02", "close": 37.58, "volume": 25142.0}, {"date": "2016-11-03", "close": 37.463, "volume": 21316.0}, {"date": "2016-11-04", "close": 37.44, "volume": 53936.0}, {"date": "2016-11-07", "close": 38.16, "volume": 24282.0}, {"date": "2016-11-08", "close": 38.375, "volume": 16492.0}, {"date": "2016-11-09", "close": 38.775, "volume": 47046.0}, {"date": "2016-11-10", "close": 38.79, "volume": 43498.0}, {"date": "2016-11-11", "close": 38.835, "volume": 41104.0}, {"date": "2016-11-14", "close": 38.92, "volume": 28478.0}, {"date": "2016-11-15", "close": 39.215, "volume": 26926.0}, {"date": "2016-11-16", "close": 39.17, "volume": 19368.0}, {"date": "2016-11-17", "close": 39.26, "volume": 25482.0}, {"date": "2016-11-18", "close": 39.25, "volume": 118342.0}, {"date": "2016-11-21", "close": 39.445, "volume": 41260.0}, {"date": "2016-11-22", "close": 39.595, "volume": 44190.0}, {"date": "2016-11-23", "close": 39.65, "volume": 16860.0}, {"date": "2016-11-25", "close": 39.775, "volume": 340966.0}, {"date": "2016-11-28", "close": 39.67, "volume": 33396.0}, {"date": "2016-11-29", "close": 39.765, "volume": 32310.0}, {"date": "2016-11-30", "close": 39.645, "volume": 16260.0}, {"date": "2016-12-01", "close": 39.525, "volume": 17188.0}, {"date": "2016-12-02", "close": 39.61, "volume": 34974.0}, {"date": "2016-12-05", "close": 39.815, "volume": 21202.0}, {"date": "2016-12-06", "close": 39.925, "volume": 17172.0}, {"date": "2016-12-07", "close": 40.555, "volume": 198900.0}, {"date": "2016-12-08", "close": 40.55, "volume": 34190.0}, {"date": "2016-12-09", "close": 40.8179, "volume": 40702.0}, {"date": "2016-12-12", "close": 40.895, "volume": 101762.0}, {"date": "2016-12-13", "close": 41.115, "volume": 34282.0}, {"date": "2016-12-14", "close": 40.655, "volume": 26416.0}, {"date": "2016-12-15", "close": 40.795, "volume": 52782.0}, {"date": "2016-12-16", "close": 41.02, "volume": 75170.0}, {"date": "2016-12-19", "close": 41.04, "volume": 112108.0}, {"date": "2016-12-20", "close": 41.145, "volume": 93102.0}, {"date": "2016-12-21", "close": 41.05, "volume": 15862.0}, {"date": "2016-12-22", "close": 41.03, "volume": 27630.0}, {"date": "2016-12-23", "close": 40.895, "volume": 133772.0}, {"date": "2016-12-27", "close": 40.9485, "volume": 14686.0}, {"date": "2016-12-28", "close": 40.665, "volume": 22422.0}, {"date": "2016-12-29", "close": 40.75, "volume": 119850.0}, {"date": "2016-12-30", "close": 40.625, "volume": 21828.0}, {"date": "2017-01-03", "close": 40.905, "volume": 38764.0}, {"date": "2017-01-04", "close": 41.125, "volume": 15530.0}, {"date": "2017-01-05", "close": 41.035, "volume": 142716.0}, {"date": "2017-01-06", "close": 41.085, "volume": 13836.0}, {"date": "2017-01-09", "close": 40.8676, "volume": 33942.0}, {"date": "2017-01-10", "close": 40.805, "volume": 46704.0}, {"date": "2017-01-11", "close": 40.8062, "volume": 19632.0}, {"date": "2017-01-12", "close": 40.85, "volume": 22366.0}, {"date": "2017-01-13", "close": 40.8855, "volume": 16030.0}, {"date": "2017-01-17", "close": 40.86, "volume": 47450.0}, {"date": "2017-01-18", "close": 40.88, "volume": 43618.0}, {"date": "2017-01-19", "close": 40.745, "volume": 43446.0}, {"date": "2017-01-20", "close": 40.81, "volume": 65000.0}, {"date": "2017-01-23", "close": 40.665, "volume": 20806.0}, {"date": "2017-01-24", "close": 40.955, "volume": 41510.0}, {"date": "2017-01-25", "close": 41.18, "volume": 62598.0}, {"date": "2017-01-26", "close": 41.075, "volume": 107154.0}, {"date": "2017-01-27", "close": 40.9925, "volume": 36558.0}, {"date": "2017-01-30", "close": 40.77, "volume": 57288.0}, {"date": "2017-01-31", "close": 40.795, "volume": 41826.0}, {"date": "2017-02-01", "close": 40.7, "volume": 25942.0}, {"date": "2017-02-02", "close": 40.79, "volume": 16972.0}, {"date": "2017-02-03", "close": 41.085, "volume": 39434.0}, {"date": "2017-02-06", "close": 41.0187, "volume": 16916.0}, {"date": "2017-02-07", "close": 40.97, "volume": 50420.0}, {"date": "2017-02-08", "close": 41.015, "volume": 25096.0}, {"date": "2017-02-09", "close": 41.255, "volume": 36462.0}, {"date": "2017-02-10", "close": 41.38, "volume": 89644.0}, {"date": "2017-02-13", "close": 41.575, "volume": 141164.0}, {"date": "2017-02-14", "close": 41.68, "volume": 34076.0}, {"date": "2017-02-15", "close": 41.88, "volume": 27902.0}, {"date": "2017-02-16", "close": 41.875, "volume": 47146.0}, {"date": "2017-02-17", "close": 41.915, "volume": 23118.0}, {"date": "2017-02-21", "close": 42.2367, "volume": 17814.0}, {"date": "2017-02-22", "close": 42.15, "volume": 25836.0}, {"date": "2017-02-23", "close": 42.2, "volume": 135060.0}, {"date": "2017-02-24", "close": 42.355, "volume": 38484.0}, {"date": "2017-02-27", "close": 42.375, "volume": 40490.0}, {"date": "2017-02-28", "close": 42.2676, "volume": 23580.0}, {"date": "2017-03-01", "close": 42.72, "volume": 23782.0}, {"date": "2017-03-02", "close": 42.495, "volume": 18906.0}, {"date": "2017-03-03", "close": 42.505, "volume": 30890.0}, {"date": "2017-03-06", "close": 42.385, "volume": 20728.0}, {"date": "2017-03-07", "close": 42.25, "volume": 97932.0}, {"date": "2017-03-08", "close": 42.055, "volume": 15158.0}, {"date": "2017-03-09", "close": 42.04, "volume": 23468.0}, {"date": "2017-03-10", "close": 42.175, "volume": 21682.0}, {"date": "2017-03-13", "close": 42.195, "volume": 20826.0}, {"date": "2017-03-14", "close": 42.07, "volume": 21004.0}, {"date": "2017-03-15", "close": 42.505, "volume": 54048.0}, {"date": "2017-03-16", "close": 42.425, "volume": 17068.0}, {"date": "2017-03-17", "close": 42.5002, "volume": 10680.0}, {"date": "2017-03-20", "close": 42.325, "volume": 15170.0}, {"date": "2017-03-21", "close": 41.875, "volume": 30730.0}, {"date": "2017-03-22", "close": 41.925, "volume": 26158.0}, {"date": "2017-03-23", "close": 41.895, "volume": 23856.0}, {"date": "2017-03-24", "close": 41.945, "volume": 27752.0}, {"date": "2017-03-27", "close": 41.555, "volume": 88660.0}, {"date": "2017-03-28", "close": 41.965, "volume": 20640.0}, {"date": "2017-03-29", "close": 41.915, "volume": 19208.0}, {"date": "2017-03-30", "close": 41.96, "volume": 218590.0}, {"date": "2017-03-31", "close": 41.995, "volume": 56594.0}, {"date": "2017-04-03", "close": 41.93, "volume": 21098.0}, {"date": "2017-04-04", "close": 41.95, "volume": 32758.0}, {"date": "2017-04-05", "close": 41.8257, "volume": 10154.0}, {"date": "2017-04-06", "close": 41.97, "volume": 22050.0}, {"date": "2017-04-07", "close": 41.91, "volume": 14662.0}, {"date": "2017-04-10", "close": 41.96, "volume": 11994.0}, {"date": "2017-04-11", "close": 41.995, "volume": 80564.0}, {"date": "2017-04-12", "close": 41.805, "volume": 9492.0}, {"date": "2017-04-13", "close": 41.565, "volume": 16280.0}, {"date": "2017-04-17", "close": 41.91, "volume": 18098.0}, {"date": "2017-04-18", "close": 41.795, "volume": 20308.0}, {"date": "2017-04-19", "close": 41.66, "volume": 16320.0}, {"date": "2017-04-20", "close": 41.93, "volume": 59028.0}, {"date": "2017-04-21", "close": 41.885, "volume": 14522.0}, {"date": "2017-04-24", "close": 42.1775, "volume": 26162.0}, {"date": "2017-04-25", "close": 42.435, "volume": 19178.0}, {"date": "2017-04-26", "close": 42.345, "volume": 18330.0}, {"date": "2017-04-27", "close": 42.285, "volume": 62810.0}, {"date": "2017-04-28", "close": 42.07, "volume": 18314.0}, {"date": "2017-05-01", "close": 42.18, "volume": 27184.0}, {"date": "2017-05-02", "close": 42.1, "volume": 23424.0}, {"date": "2017-05-03", "close": 42.015, "volume": 12136.0}, {"date": "2017-05-04", "close": 42.0, "volume": 14412.0}, {"date": "2017-05-05", "close": 42.23, "volume": 13894.0}, {"date": "2017-05-08", "close": 42.21, "volume": 88140.0}, {"date": "2017-05-09", "close": 42.0913, "volume": 94446.0}, {"date": "2017-05-10", "close": 42.2126, "volume": 43774.0}, {"date": "2017-05-11", "close": 42.125, "volume": 41086.0}, {"date": "2017-05-12", "close": 41.995, "volume": 26222.0}, {"date": "2017-05-15", "close": 42.22, "volume": 37564.0}, {"date": "2017-05-16", "close": 42.145, "volume": 18210.0}, {"date": "2017-05-17", "close": 41.52, "volume": 38698.0}, {"date": "2017-05-18", "close": 41.675, "volume": 28582.0}, {"date": "2017-05-19", "close": 41.8743, "volume": 12604.0}, {"date": "2017-05-22", "close": 42.0084, "volume": 25302.0}, {"date": "2017-05-23", "close": 42.145, "volume": 24346.0}, {"date": "2017-05-24", "close": 42.2064, "volume": 29194.0}, {"date": "2017-05-25", "close": 42.3, "volume": 204436.0}, {"date": "2017-05-26", "close": 42.2937, "volume": 16004.0}, {"date": "2017-05-30", "close": 42.295, "volume": 18428.0}, {"date": "2017-05-31", "close": 42.34, "volume": 20350.0}, {"date": "2017-06-01", "close": 42.68, "volume": 45934.0}, {"date": "2017-06-02", "close": 42.76, "volume": 14458.0}, {"date": "2017-06-05", "close": 42.695, "volume": 17530.0}, {"date": "2017-06-06", "close": 42.635, "volume": 83020.0}, {"date": "2017-06-07", "close": 42.62, "volume": 9796.0}, {"date": "2017-06-08", "close": 42.695, "volume": 103556.0}, {"date": "2017-06-09", "close": 42.8076, "volume": 14532.0}, {"date": "2017-06-12", "close": 42.825, "volume": 9912.0}, {"date": "2017-06-13", "close": 43.0084, "volume": 8550.0}, {"date": "2017-06-14", "close": 43.025, "volume": 13328.0}, {"date": "2017-06-15", "close": 43.03, "volume": 10488.0}, {"date": "2017-06-16", "close": 43.01, "volume": 17062.0}, {"date": "2017-06-19", "close": 43.215, "volume": 15336.0}, {"date": "2017-06-20", "close": 42.927, "volume": 13182.0}, {"date": "2017-06-21", "close": 42.825, "volume": 8634.0}, {"date": "2017-06-22", "close": 42.77, "volume": 123352.0}, {"date": "2017-06-23", "close": 42.83, "volume": 14294.0}, {"date": "2017-06-26", "close": 42.775, "volume": 81466.0}, {"date": "2017-06-27", "close": 42.6, "volume": 17938.0}, {"date": "2017-06-28", "close": 42.725, "volume": 56776.0}, {"date": "2017-06-29", "close": 42.42, "volume": 121078.0}, {"date": "2017-06-30", "close": 42.53, "volume": 48988.0}, {"date": "2017-07-03", "close": 42.8203, "volume": 7256.0}, {"date": "2017-07-05", "close": 42.65, "volume": 10372.0}, {"date": "2017-07-06", "close": 42.27, "volume": 10172.0}, {"date": "2017-07-07", "close": 42.4575, "volume": 15686.0}, {"date": "2017-07-10", "close": 42.355, "volume": 19778.0}, {"date": "2017-07-11", "close": 42.34, "volume": 16616.0}, {"date": "2017-07-12", "close": 42.615, "volume": 22394.0}, {"date": "2017-07-13", "close": 42.675, "volume": 11738.0}, {"date": "2017-07-14", "close": 42.915, "volume": 14990.0}, {"date": "2017-07-17", "close": 42.865, "volume": 18554.0}, {"date": "2017-07-18", "close": 42.84, "volume": 37468.0}, {"date": "2017-07-19", "close": 43.055, "volume": 18732.0}, {"date": "2017-07-20", "close": 43.05, "volume": 11242.0}, {"date": "2017-07-21", "close": 42.985, "volume": 15882.0}, {"date": "2017-07-24", "close": 42.825, "volume": 11158.0}, {"date": "2017-07-25", "close": 43.0134, "volume": 22344.0}, {"date": "2017-07-26", "close": 43.0275, "volume": 14424.0}, {"date": "2017-07-27", "close": 43.105, "volume": 150918.0}, {"date": "2017-07-28", "close": 42.95, "volume": 11156.0}, {"date": "2017-07-31", "close": 43.125, "volume": 14250.0}, {"date": "2017-08-01", "close": 43.165, "volume": 17326.0}, {"date": "2017-08-02", "close": 43.1, "volume": 21018.0}, {"date": "2017-08-03", "close": 43.085, "volume": 23066.0}, {"date": "2017-08-04", "close": 43.125, "volume": 14052.0}, {"date": "2017-08-07", "close": 43.1975, "volume": 8438.0}, {"date": "2017-08-08", "close": 43.18, "volume": 18728.0}, {"date": "2017-08-09", "close": 43.11, "volume": 22566.0}, {"date": "2017-08-10", "close": 42.6563, "volume": 21166.0}, {"date": "2017-08-11", "close": 42.595, "volume": 19424.0}, {"date": "2017-08-14", "close": 43.02, "volume": 31842.0}, {"date": "2017-08-15", "close": 43.05, "volume": 10462.0}, {"date": "2017-08-16", "close": 43.035, "volume": 18900.0}, {"date": "2017-08-17", "close": 42.43, "volume": 20986.0}, {"date": "2017-08-18", "close": 42.3878, "volume": 20020.0}, {"date": "2017-08-21", "close": 42.305, "volume": 14800.0}, {"date": "2017-08-22", "close": 42.67, "volume": 10188.0}, {"date": "2017-08-23", "close": 42.555, "volume": 13558.0}, {"date": "2017-08-24", "close": 42.455, "volume": 102594.0}, {"date": "2017-08-25", "close": 42.66, "volume": 14768.0}, {"date": "2017-08-28", "close": 42.585, "volume": 28926.0}, {"date": "2017-08-29", "close": 42.635, "volume": 14412.0}, {"date": "2017-08-30", "close": 42.783, "volume": 9046.0}, {"date": "2017-08-31", "close": 42.975, "volume": 13606.0}, {"date": "2017-09-01", "close": 43.065, "volume": 127888.0}, {"date": "2017-09-05", "close": 42.7629, "volume": 18878.0}, {"date": "2017-09-06", "close": 42.96, "volume": 24690.0}, {"date": "2017-09-07", "close": 42.93, "volume": 80090.0}, {"date": "2017-09-08", "close": 42.93, "volume": 110766.0}, {"date": "2017-09-11", "close": 43.335, "volume": 11474.0}, {"date": "2017-09-12", "close": 43.45, "volume": 7526.0}, {"date": "2017-09-13", "close": 43.52, "volume": 20614.0}, {"date": "2017-09-14", "close": 43.5795, "volume": 8372.0}, {"date": "2017-09-15", "close": 43.6587, "volume": 8504.0}, {"date": "2017-09-18", "close": 43.73, "volume": 51310.0}, {"date": "2017-09-19", "close": 43.8121, "volume": 72286.0}, {"date": "2017-09-20", "close": 43.8156, "volume": 14964.0}, {"date": "2017-09-21", "close": 43.7129, "volume": 15680.0}, {"date": "2017-09-22", "close": 43.725, "volume": 18744.0}, {"date": "2017-09-25", "close": 43.785, "volume": 25468.0}, {"date": "2017-09-26", "close": 43.66, "volume": 79876.0}, {"date": "2017-09-27", "close": 43.7201, "volume": 49328.0}, {"date": "2017-09-28", "close": 43.845, "volume": 132954.0}, {"date": "2017-09-29", "close": 43.8783, "volume": 22910.0}, {"date": "2017-10-02", "close": 44.12, "volume": 10696.0}, {"date": "2017-10-03", "close": 44.1604, "volume": 26494.0}, {"date": "2017-10-04", "close": 44.275, "volume": 27006.0}, {"date": "2017-10-05", "close": 44.41, "volume": 51372.0}, {"date": "2017-10-06", "close": 44.335, "volume": 26220.0}, {"date": "2017-10-09", "close": 44.2737, "volume": 18480.0}, {"date": "2017-10-10", "close": 44.495, "volume": 16842.0}, {"date": "2017-10-11", "close": 44.5053, "volume": 17366.0}, {"date": "2017-10-12", "close": 44.475, "volume": 11820.0}, {"date": "2017-10-13", "close": 44.51, "volume": 20420.0}, {"date": "2017-10-16", "close": 44.5125, "volume": 17456.0}, {"date": "2017-10-17", "close": 44.525, "volume": 10324.0}, {"date": "2017-10-18", "close": 44.6475, "volume": 19724.0}, {"date": "2017-10-19", "close": 44.65, "volume": 13778.0}, {"date": "2017-10-20", "close": 44.8296, "volume": 17422.0}, {"date": "2017-10-23", "close": 44.718, "volume": 26958.0}, {"date": "2017-10-24", "close": 44.6692, "volume": 20776.0}, {"date": "2017-10-25", "close": 44.415, "volume": 12072.0}, {"date": "2017-10-26", "close": 44.48, "volume": 67958.0}, {"date": "2017-10-27", "close": 44.625, "volume": 63652.0}, {"date": "2017-10-30", "close": 44.365, "volume": 19704.0}, {"date": "2017-10-31", "close": 44.515, "volume": 23752.0}, {"date": "2017-11-01", "close": 44.5596, "volume": 7592.0}, {"date": "2017-11-02", "close": 44.64, "volume": 14050.0}, {"date": "2017-11-03", "close": 44.6921, "volume": 16304.0}, {"date": "2017-11-06", "close": 44.7124, "volume": 10272.0}, {"date": "2017-11-07", "close": 44.75, "volume": 11908.0}, {"date": "2017-11-08", "close": 44.845, "volume": 19970.0}, {"date": "2017-11-09", "close": 44.715, "volume": 11622.0}, {"date": "2017-11-10", "close": 44.7271, "volume": 17866.0}, {"date": "2017-11-13", "close": 44.7581, "volume": 12342.0}, {"date": "2017-11-14", "close": 44.75, "volume": 119802.0}, {"date": "2017-11-15", "close": 44.5346, "volume": 11558.0}, {"date": "2017-11-16", "close": 44.84, "volume": 10778.0}, {"date": "2017-11-17", "close": 44.7777, "volume": 22610.0}, {"date": "2017-11-20", "close": 44.8284, "volume": 11102.0}, {"date": "2017-11-21", "close": 45.03, "volume": 16948.0}, {"date": "2017-11-22", "close": 45.005, "volume": 18836.0}, {"date": "2017-11-24", "close": 44.95, "volume": 58856.0}, {"date": "2017-11-27", "close": 45.03, "volume": 21264.0}, {"date": "2017-11-28", "close": 45.4616, "volume": 22506.0}, {"date": "2017-11-29", "close": 45.7, "volume": 20590.0}, {"date": "2017-11-30", "close": 46.0725, "volume": 26242.0}, {"date": "2017-12-01", "close": 45.975, "volume": 30042.0}, {"date": "2017-12-04", "close": 46.124, "volume": 22884.0}, {"date": "2017-12-05", "close": 45.895, "volume": 8208.0}, {"date": "2017-12-06", "close": 45.78, "volume": 49274.0}, {"date": "2017-12-07", "close": 45.852, "volume": 5114.0}, {"date": "2017-12-08", "close": 46.0966, "volume": 15440.0}, {"date": "2017-12-11", "close": 46.25, "volume": 91366.0}, {"date": "2017-12-12", "close": 46.42, "volume": 51322.0}, {"date": "2017-12-13", "close": 46.4593, "volume": 30674.0}, {"date": "2017-12-14", "close": 46.2116, "volume": 15788.0}, {"date": "2017-12-15", "close": 46.5746, "volume": 16682.0}, {"date": "2017-12-18", "close": 46.785, "volume": 136156.0}, {"date": "2017-12-19", "close": 46.545, "volume": 83580.0}, {"date": "2017-12-20", "close": 46.55, "volume": 18374.0}, {"date": "2017-12-21", "close": 46.61, "volume": 28266.0}, {"date": "2017-12-22", "close": 46.67, "volume": 14114.0}, {"date": "2017-12-26", "close": 46.445, "volume": 11484.0}, {"date": "2017-12-27", "close": 46.47, "volume": 51288.0}, {"date": "2017-12-28", "close": 46.575, "volume": 96824.0}, {"date": "2017-12-29", "close": 46.48, "volume": 17408.0}, {"date": "2018-01-02", "close": 46.625, "volume": 41060.0}, {"date": "2018-01-03", "close": 46.75, "volume": 19440.0}, {"date": "2018-01-04", "close": 46.83, "volume": 23708.0}, {"date": "2018-01-05", "close": 47.075, "volume": 35800.0}, {"date": "2018-01-08", "close": 47.1425, "volume": 25630.0}, {"date": "2018-01-09", "close": 47.135, "volume": 29504.0}, {"date": "2018-01-10", "close": 47.045, "volume": 23606.0}, {"date": "2018-01-11", "close": 47.3042, "volume": 29962.0}, {"date": "2018-01-12", "close": 47.59, "volume": 16788.0}, {"date": "2018-01-16", "close": 47.475, "volume": 19862.0}, {"date": "2018-01-17", "close": 47.916, "volume": 21056.0}, {"date": "2018-01-18", "close": 47.8, "volume": 22020.0}, {"date": "2018-01-19", "close": 47.9212, "volume": 34796.0}, {"date": "2018-01-22", "close": 48.28, "volume": 20644.0}, {"date": "2018-01-23", "close": 48.305, "volume": 29940.0}, {"date": "2018-01-24", "close": 48.2891, "volume": 36060.0}, {"date": "2018-01-25", "close": 48.215, "volume": 93750.0}, {"date": "2018-01-26", "close": 48.6932, "volume": 21000.0}, {"date": "2018-01-29", "close": 48.395, "volume": 49454.0}, {"date": "2018-01-30", "close": 47.935, "volume": 25148.0}, {"date": "2018-01-31", "close": 47.8843, "volume": 23126.0}, {"date": "2018-02-01", "close": 47.845, "volume": 11342.0}, {"date": "2018-02-02", "close": 46.8089, "volume": 34116.0}, {"date": "2018-02-05", "close": 44.905, "volume": 93516.0}, {"date": "2018-02-06", "close": 45.47, "volume": 90258.0}, {"date": "2018-02-07", "close": 45.51, "volume": 14202.0}, {"date": "2018-02-08", "close": 44.075, "volume": 36186.0}, {"date": "2018-02-09", "close": 44.535, "volume": 70076.0}, {"date": "2018-02-12", "close": 45.186, "volume": 23526.0}, {"date": "2018-02-13", "close": 45.2905, "volume": 13488.0}, {"date": "2018-02-14", "close": 45.6625, "volume": 52878.0}, {"date": "2018-02-15", "close": 46.105, "volume": 25816.0}, {"date": "2018-02-16", "close": 46.43, "volume": 16636.0}, {"date": "2018-02-20", "close": 45.7647, "volume": 17374.0}, {"date": "2018-02-21", "close": 45.8425, "volume": 40580.0}, {"date": "2018-02-22", "close": 45.485, "volume": 95312.0}, {"date": "2018-02-23", "close": 46.145, "volume": 43364.0}, {"date": "2018-02-26", "close": 46.7238, "volume": 136126.0}, {"date": "2018-02-27", "close": 46.1865, "volume": 11740.0}, {"date": "2018-02-28", "close": 45.69, "volume": 11938.0}, {"date": "2018-03-01", "close": 45.0975, "volume": 49816.0}, {"date": "2018-03-02", "close": 45.285, "volume": 11976.0}, {"date": "2018-03-05", "close": 45.8282, "volume": 17540.0}, {"date": "2018-03-06", "close": 45.81, "volume": 5772.0}, {"date": "2018-03-07", "close": 45.7935, "volume": 61654.0}, {"date": "2018-03-08", "close": 45.89, "volume": 14582.0}, {"date": "2018-03-09", "close": 46.5245, "volume": 18208.0}, {"date": "2018-03-12", "close": 46.595, "volume": 16642.0}, {"date": "2018-03-13", "close": 46.3599, "volume": 11654.0}, {"date": "2018-03-14", "close": 46.0195, "volume": 41300.0}, {"date": "2018-03-15", "close": 45.9597, "volume": 12828.0}, {"date": "2018-03-16", "close": 46.0863, "volume": 8178.0}, {"date": "2018-03-19", "close": 45.6001, "volume": 20740.0}, {"date": "2018-03-20", "close": 45.355, "volume": 125788.0}, {"date": "2018-03-21", "close": 45.39, "volume": 63718.0}, {"date": "2018-03-22", "close": 44.25, "volume": 157398.0}, {"date": "2018-03-23", "close": 43.415, "volume": 30432.0}, {"date": "2018-03-26", "close": 44.42, "volume": 26948.0}, {"date": "2018-03-27", "close": 43.985, "volume": 26740.0}, {"date": "2018-03-28", "close": 44.23, "volume": 9214.0}, {"date": "2018-03-29", "close": 44.565, "volume": 18614.0}, {"date": "2018-04-02", "close": 43.65, "volume": 25036.0}, {"date": "2018-04-03", "close": 44.24, "volume": 13686.0}, {"date": "2018-04-04", "close": 44.77, "volume": 23858.0}, {"date": "2018-04-05", "close": 45.085, "volume": 22262.0}, {"date": "2018-04-06", "close": 44.225, "volume": 12676.0}, {"date": "2018-04-09", "close": 44.4104, "volume": 90134.0}, {"date": "2018-04-10", "close": 44.9547, "volume": 72634.0}, {"date": "2018-04-11", "close": 44.8258, "volume": 8914.0}, {"date": "2018-04-12", "close": 45.091, "volume": 9646.0}, {"date": "2018-04-13", "close": 44.835, "volume": 27296.0}, {"date": "2018-04-16", "close": 45.3002, "volume": 8316.0}, {"date": "2018-04-17", "close": 45.5594, "volume": 10082.0}, {"date": "2018-04-18", "close": 45.5355, "volume": 6740.0}, {"date": "2018-04-19", "close": 45.115, "volume": 7600.0}, {"date": "2018-04-20", "close": 44.725, "volume": 12382.0}, {"date": "2018-04-23", "close": 44.795, "volume": 17360.0}, {"date": "2018-04-24", "close": 44.3351, "volume": 8412.0}, {"date": "2018-04-25", "close": 44.5688, "volume": 11842.0}, {"date": "2018-04-26", "close": 44.84, "volume": 37640.0}, {"date": "2018-04-27", "close": 45.0018, "volume": 8614.0}, {"date": "2018-04-30", "close": 44.7, "volume": 10118.0}, {"date": "2018-05-01", "close": 44.5848, "volume": 23694.0}, {"date": "2018-05-02", "close": 44.49, "volume": 10886.0}, {"date": "2018-05-03", "close": 44.15, "volume": 23762.0}, {"date": "2018-05-04", "close": 44.675, "volume": 18562.0}, {"date": "2018-05-07", "close": 44.7404, "volume": 10904.0}, {"date": "2018-05-08", "close": 44.4601, "volume": 11142.0}, {"date": "2018-05-09", "close": 45.035, "volume": 11904.0}, {"date": "2018-05-10", "close": 45.4845, "volume": 7980.0}, {"date": "2018-05-11", "close": 45.6445, "volume": 16578.0}, {"date": "2018-05-14", "close": 45.61, "volume": 6126.0}, {"date": "2018-05-15", "close": 45.33, "volume": 91572.0}, {"date": "2018-05-16", "close": 45.5651, "volume": 35212.0}, {"date": "2018-05-17", "close": 45.5056, "volume": 6950.0}, {"date": "2018-05-18", "close": 45.46, "volume": 14804.0}, {"date": "2018-05-21", "close": 45.79, "volume": 7510.0}, {"date": "2018-05-22", "close": 45.635, "volume": 27292.0}, {"date": "2018-05-23", "close": 45.7, "volume": 20278.0}, {"date": "2018-05-24", "close": 45.62, "volume": 146070.0}, {"date": "2018-05-25", "close": 45.54, "volume": 19018.0}, {"date": "2018-05-29", "close": 45.0996, "volume": 13358.0}, {"date": "2018-05-30", "close": 45.69, "volume": 10332.0}, {"date": "2018-05-31", "close": 45.39, "volume": 6388.0}, {"date": "2018-06-01", "close": 45.6977, "volume": 15434.0}, {"date": "2018-06-04", "close": 45.9115, "volume": 9642.0}, {"date": "2018-06-05", "close": 45.8981, "volume": 13994.0}, {"date": "2018-06-06", "close": 46.093, "volume": 137622.0}, {"date": "2018-06-07", "close": 46.3695, "volume": 25314.0}, {"date": "2018-06-08", "close": 46.43, "volume": 7976.0}, {"date": "2018-06-11", "close": 46.535, "volume": 9574.0}, {"date": "2018-06-12", "close": 46.59, "volume": 23276.0}, {"date": "2018-06-13", "close": 46.26, "volume": 63936.0}, {"date": "2018-06-14", "close": 46.35, "volume": 51818.0}, {"date": "2018-06-15", "close": 46.31, "volume": 22380.0}, {"date": "2018-06-18", "close": 46.181, "volume": 60150.0}, {"date": "2018-06-19", "close": 46.052, "volume": 51458.0}, {"date": "2018-06-20", "close": 46.09, "volume": 12440.0}, {"date": "2018-06-21", "close": 45.91, "volume": 5566.0}, {"date": "2018-06-22", "close": 46.1055, "volume": 7404.0}, {"date": "2018-06-25", "close": 45.495, "volume": 44056.0}, {"date": "2018-06-26", "close": 45.6469, "volume": 5884.0}, {"date": "2018-06-27", "close": 45.26, "volume": 112284.0}, {"date": "2018-06-28", "close": 45.3, "volume": 33246.0}, {"date": "2018-06-29", "close": 45.57, "volume": 10284.0}, {"date": "2018-07-02", "close": 45.5075, "volume": 13634.0}, {"date": "2018-07-03", "close": 45.6865, "volume": 3234.0}, {"date": "2018-07-05", "close": 45.9, "volume": 65812.0}, {"date": "2018-07-06", "close": 46.2051, "volume": 11844.0}, {"date": "2018-07-09", "close": 46.385, "volume": 53062.0}, {"date": "2018-07-10", "close": 46.585, "volume": 12152.0}, {"date": "2018-07-11", "close": 46.285, "volume": 20992.0}, {"date": "2018-07-12", "close": 46.5394, "volume": 8038.0}, {"date": "2018-07-13", "close": 46.6283, "volume": 29114.0}, {"date": "2018-07-16", "close": 46.5195, "volume": 22912.0}, {"date": "2018-07-17", "close": 46.625, "volume": 11766.0}, {"date": "2018-07-18", "close": 46.675, "volume": 17336.0}, {"date": "2018-07-19", "close": 46.6324, "volume": 8980.0}, {"date": "2018-07-20", "close": 46.55, "volume": 8282.0}, {"date": "2018-07-23", "close": 46.5706, "volume": 7434.0}, {"date": "2018-07-24", "close": 46.56, "volume": 267640.0}, {"date": "2018-07-25", "close": 46.78, "volume": 8602.0}, {"date": "2018-07-26", "close": 47.005, "volume": 123946.0}, {"date": "2018-07-27", "close": 46.8, "volume": 127974.0}, {"date": "2018-07-30", "close": 46.769, "volume": 15746.0}, {"date": "2018-07-31", "close": 46.995, "volume": 12920.0}, {"date": "2018-08-01", "close": 46.9336, "volume": 14868.0}, {"date": "2018-08-02", "close": 47.0627, "volume": 13718.0}, {"date": "2018-08-03", "close": 47.315, "volume": 4668.0}, {"date": "2018-08-06", "close": 47.445, "volume": 11010.0}, {"date": "2018-08-07", "close": 47.504, "volume": 21682.0}, {"date": "2018-08-08", "close": 47.485, "volume": 5382.0}, {"date": "2018-08-09", "close": 47.46, "volume": 14118.0}, {"date": "2018-08-10", "close": 47.1229, "volume": 12114.0}, {"date": "2018-08-13", "close": 46.965, "volume": 61222.0}, {"date": "2018-08-14", "close": 47.275, "volume": 7392.0}, {"date": "2018-08-15", "close": 47.0605, "volume": 17064.0}, {"date": "2018-08-16", "close": 47.5425, "volume": 24976.0}, {"date": "2018-08-17", "close": 47.835, "volume": 7822.0}, {"date": "2018-08-20", "close": 47.955, "volume": 9162.0}, {"date": "2018-08-21", "close": 47.96, "volume": 3814.0}, {"date": "2018-08-22", "close": 47.7825, "volume": 44136.0}, {"date": "2018-08-23", "close": 47.625, "volume": 74842.0}, {"date": "2018-08-24", "close": 47.86, "volume": 14346.0}, {"date": "2018-08-27", "close": 48.0795, "volume": 16360.0}, {"date": "2018-08-28", "close": 48.09, "volume": 16068.0}, {"date": "2018-08-29", "close": 48.245, "volume": 18156.0}, {"date": "2018-08-30", "close": 47.9847, "volume": 14828.0}, {"date": "2018-08-31", "close": 48.0065, "volume": 5292.0}, {"date": "2018-09-04", "close": 47.865, "volume": 7850.0}, {"date": "2018-09-05", "close": 48.0463, "volume": 71552.0}, {"date": "2018-09-06", "close": 48.045, "volume": 105704.0}, {"date": "2018-09-07", "close": 47.865, "volume": 27756.0}, {"date": "2018-09-10", "close": 47.965, "volume": 23538.0}, {"date": "2018-09-11", "close": 48.1, "volume": 16276.0}, {"date": "2018-09-12", "close": 48.105, "volume": 62502.0}, {"date": "2018-09-13", "close": 48.32, "volume": 10576.0}, {"date": "2018-09-14", "close": 48.33, "volume": 7854.0}, {"date": "2018-09-17", "close": 48.205, "volume": 10742.0}, {"date": "2018-09-18", "close": 48.4068, "volume": 17944.0}, {"date": "2018-09-19", "close": 48.3545, "volume": 15086.0}, {"date": "2018-09-20", "close": 48.76, "volume": 53136.0}, {"date": "2018-09-21", "close": 48.825, "volume": 40992.0}, {"date": "2018-09-24", "close": 48.49, "volume": 14878.0}, {"date": "2018-09-25", "close": 48.055, "volume": 170440.0}, {"date": "2018-09-26", "close": 47.855, "volume": 27124.0}, {"date": "2018-09-27", "close": 47.945, "volume": 151972.0}, {"date": "2018-09-28", "close": 48.02, "volume": 20970.0}, {"date": "2018-10-01", "close": 48.11, "volume": 14578.0}, {"date": "2018-10-02", "close": 48.27, "volume": 26424.0}, {"date": "2018-10-03", "close": 48.205, "volume": 24338.0}, {"date": "2018-10-04", "close": 48.045, "volume": 11354.0}, {"date": "2018-10-05", "close": 47.91, "volume": 19166.0}, {"date": "2018-10-08", "close": 48.1, "volume": 12206.0}, {"date": "2018-10-09", "close": 48.0505, "volume": 8702.0}, {"date": "2018-10-10", "close": 46.7947, "volume": 76832.0}, {"date": "2018-10-11", "close": 45.685, "volume": 27388.0}, {"date": "2018-10-12", "close": 46.0, "volume": 27848.0}, {"date": "2018-10-15", "close": 45.945, "volume": 68518.0}, {"date": "2018-10-16", "close": 46.695, "volume": 14924.0}, {"date": "2018-10-17", "close": 46.66, "volume": 15310.0}, {"date": "2018-10-18", "close": 46.17, "volume": 13846.0}, {"date": "2018-10-19", "close": 46.39, "volume": 26772.0}, {"date": "2018-10-22", "close": 46.08, "volume": 144854.0}, {"date": "2018-10-23", "close": 45.7508, "volume": 14822.0}, {"date": "2018-10-24", "close": 44.785, "volume": 36572.0}, {"date": "2018-10-25", "close": 45.32, "volume": 130506.0}, {"date": "2018-10-26", "close": 44.665, "volume": 63640.0}, {"date": "2018-10-29", "close": 44.795, "volume": 24140.0}, {"date": "2018-10-30", "close": 45.54, "volume": 128274.0}, {"date": "2018-10-31", "close": 45.62, "volume": 27388.0}, {"date": "2018-11-01", "close": 45.953, "volume": 15340.0}, {"date": "2018-11-02", "close": 45.68, "volume": 24050.0}, {"date": "2018-11-05", "close": 46.215, "volume": 12428.0}, {"date": "2018-11-06", "close": 46.465, "volume": 10236.0}, {"date": "2018-11-07", "close": 47.155, "volume": 22716.0}, {"date": "2018-11-08", "close": 47.035, "volume": 28116.0}, {"date": "2018-11-09", "close": 46.85, "volume": 62694.0}, {"date": "2018-11-12", "close": 46.255, "volume": 37824.0}, {"date": "2018-11-13", "close": 46.09, "volume": 14356.0}, {"date": "2018-11-14", "close": 45.82, "volume": 40608.0}, {"date": "2018-11-15", "close": 46.135, "volume": 30376.0}, {"date": "2018-11-16", "close": 46.405, "volume": 39700.0}, {"date": "2018-11-19", "close": 46.055, "volume": 29150.0}, {"date": "2018-11-20", "close": 45.075, "volume": 14898.0}, {"date": "2018-11-21", "close": 45.095, "volume": 89432.0}, {"date": "2018-11-23", "close": 44.875, "volume": 14644.0}, {"date": "2018-11-26", "close": 45.2818, "volume": 9858.0}, {"date": "2018-11-27", "close": 45.5318, "volume": 19836.0}, {"date": "2018-11-28", "close": 46.2929, "volume": 74546.0}, {"date": "2018-11-29", "close": 46.27, "volume": 34808.0}, {"date": "2018-11-30", "close": 46.485, "volume": 16594.0}, {"date": "2018-12-03", "close": 46.9406, "volume": 25790.0}, {"date": "2018-12-04", "close": 45.73, "volume": 64098.0}, {"date": "2018-12-06", "close": 45.08, "volume": 26498.0}, {"date": "2018-12-07", "close": 44.855, "volume": 11060.0}, {"date": "2018-12-10", "close": 44.765, "volume": 19412.0}, {"date": "2018-12-11", "close": 44.7458, "volume": 20296.0}, {"date": "2018-12-12", "close": 44.835, "volume": 55286.0}, {"date": "2018-12-13", "close": 44.875, "volume": 8532.0}, {"date": "2018-12-14", "close": 44.19, "volume": 18868.0}, {"date": "2018-12-17", "close": 43.295, "volume": 34000.0}, {"date": "2018-12-18", "close": 43.1989, "volume": 63704.0}, {"date": "2018-12-19", "close": 42.56, "volume": 69476.0}, {"date": "2018-12-20", "close": 41.91, "volume": 47622.0}, {"date": "2018-12-21", "close": 41.3449, "volume": 29032.0}, {"date": "2018-12-24", "close": 39.8, "volume": 136306.0}, {"date": "2018-12-26", "close": 41.6, "volume": 167552.0}, {"date": "2018-12-27", "close": 41.915, "volume": 166232.0}, {"date": "2018-12-28", "close": 41.93, "volume": 58678.0}, {"date": "2018-12-31", "close": 42.31, "volume": 75292.0}, {"date": "2019-01-02", "close": 42.3086, "volume": 37734.0}, {"date": "2019-01-03", "close": 41.565, "volume": 15970.0}, {"date": "2019-01-04", "close": 42.823, "volume": 20256.0}, {"date": "2019-01-07", "close": 43.1316, "volume": 25324.0}, {"date": "2019-01-08", "close": 43.48, "volume": 27454.0}, {"date": "2019-01-09", "close": 43.61, "volume": 96498.0}, {"date": "2019-01-10", "close": 43.86, "volume": 24008.0}, {"date": "2019-01-11", "close": 43.92, "volume": 33342.0}, {"date": "2019-01-14", "close": 43.73, "volume": 18952.0}, {"date": "2019-01-15", "close": 44.035, "volume": 39548.0}, {"date": "2019-01-16", "close": 44.18, "volume": 17936.0}, {"date": "2019-01-17", "close": 44.425, "volume": 11068.0}, {"date": "2019-01-18", "close": 45.09, "volume": 30248.0}, {"date": "2019-01-22", "close": 44.465, "volume": 43636.0}, {"date": "2019-01-23", "close": 44.64, "volume": 15506.0}, {"date": "2019-01-24", "close": 44.54, "volume": 123904.0}, {"date": "2019-01-25", "close": 44.865, "volume": 44832.0}, {"date": "2019-01-28", "close": 44.6167, "volume": 28862.0}, {"date": "2019-01-29", "close": 44.68, "volume": 68782.0}, {"date": "2019-01-30", "close": 45.16, "volume": 59436.0}, {"date": "2019-01-31", "close": 45.505, "volume": 22458.0}, {"date": "2019-02-01", "close": 45.625, "volume": 74164.0}, {"date": "2019-02-04", "close": 45.83, "volume": 24296.0}, {"date": "2019-02-05", "close": 45.98, "volume": 28856.0}, {"date": "2019-02-06", "close": 45.97, "volume": 26838.0}, {"date": "2019-02-07", "close": 45.685, "volume": 12062.0}, {"date": "2019-02-08", "close": 45.73, "volume": 15784.0}, {"date": "2019-02-11", "close": 45.745, "volume": 18188.0}, {"date": "2019-02-12", "close": 46.2171, "volume": 13608.0}, {"date": "2019-02-13", "close": 46.4227, "volume": 64016.0}, {"date": "2019-02-14", "close": 46.28, "volume": 86006.0}, {"date": "2019-02-15", "close": 46.865, "volume": 16752.0}, {"date": "2019-02-19", "close": 46.875, "volume": 26316.0}, {"date": "2019-02-20", "close": 47.04, "volume": 20434.0}, {"date": "2019-02-21", "close": 46.875, "volume": 169936.0}, {"date": "2019-02-22", "close": 47.055, "volume": 60690.0}, {"date": "2019-02-25", "close": 47.085, "volume": 30172.0}, {"date": "2019-02-26", "close": 47.015, "volume": 29394.0}, {"date": "2019-02-27", "close": 47.0605, "volume": 92388.0}, {"date": "2019-02-28", "close": 46.95, "volume": 16508.0}, {"date": "2019-03-01", "close": 47.15, "volume": 27678.0}, {"date": "2019-03-04", "close": 46.933, "volume": 20314.0}, {"date": "2019-03-05", "close": 46.885, "volume": 14482.0}, {"date": "2019-03-06", "close": 46.5545, "volume": 22994.0}, {"date": "2019-03-07", "close": 46.245, "volume": 26042.0}, {"date": "2019-03-08", "close": 46.19, "volume": 82216.0}, {"date": "2019-03-11", "close": 46.795, "volume": 33288.0}, {"date": "2019-03-12", "close": 46.85, "volume": 13798.0}, {"date": "2019-03-13", "close": 47.13, "volume": 24752.0}, {"date": "2019-03-14", "close": 47.125, "volume": 10110.0}, {"date": "2019-03-15", "close": 47.3218, "volume": 13344.0}, {"date": "2019-03-18", "close": 47.55, "volume": 40052.0}, {"date": "2019-03-19", "close": 47.403, "volume": 23782.0}, {"date": "2019-03-20", "close": 47.155, "volume": 57244.0}, {"date": "2019-03-21", "close": 47.625, "volume": 15272.0}, {"date": "2019-03-22", "close": 46.865, "volume": 31720.0}, {"date": "2019-03-25", "close": 46.8, "volume": 16838.0}, {"date": "2019-03-26", "close": 47.085, "volume": 25294.0}, {"date": "2019-03-27", "close": 46.9133, "volume": 13544.0}, {"date": "2019-03-28", "close": 47.05, "volume": 51386.0}, {"date": "2019-03-29", "close": 47.315, "volume": 18572.0}, {"date": "2019-04-01", "close": 47.85, "volume": 30628.0}, {"date": "2019-04-02", "close": 47.785, "volume": 28814.0}, {"date": "2019-04-03", "close": 47.845, "volume": 21222.0}, {"date": "2019-04-04", "close": 48.0042, "volume": 18822.0}, {"date": "2019-04-05", "close": 48.27, "volume": 25792.0}, {"date": "2019-04-08", "close": 48.255, "volume": 39400.0}, {"date": "2019-04-09", "close": 47.92, "volume": 75744.0}, {"date": "2019-04-10", "close": 48.0498, "volume": 28706.0}, {"date": "2019-04-11", "close": 48.155, "volume": 34388.0}, {"date": "2019-04-12", "close": 48.455, "volume": 26896.0}, {"date": "2019-04-15", "close": 48.3601, "volume": 33104.0}, {"date": "2019-04-16", "close": 48.47, "volume": 44300.0}, {"date": "2019-04-17", "close": 48.42, "volume": 36010.0}, {"date": "2019-04-18", "close": 48.445, "volume": 22314.0}, {"date": "2019-04-22", "close": 48.365, "volume": 22286.0}, {"date": "2019-04-23", "close": 48.595, "volume": 49082.0}, {"date": "2019-04-24", "close": 48.53, "volume": 28044.0}, {"date": "2019-04-25", "close": 48.27, "volume": 287804.0}, {"date": "2019-04-26", "close": 48.515, "volume": 45408.0}, {"date": "2019-04-29", "close": 48.56, "volume": 113002.0}, {"date": "2019-04-30", "close": 48.8047, "volume": 48166.0}, {"date": "2019-05-01", "close": 48.45, "volume": 46550.0}, {"date": "2019-05-02", "close": 48.355, "volume": 27688.0}, {"date": "2019-05-03", "close": 48.8218, "volume": 25840.0}, {"date": "2019-05-06", "close": 48.61, "volume": 53614.0}, {"date": "2019-05-07", "close": 47.8672, "volume": 40892.0}, {"date": "2019-05-08", "close": 47.765, "volume": 27146.0}, {"date": "2019-05-09", "close": 47.625, "volume": 38568.0}, {"date": "2019-05-10", "close": 47.915, "volume": 39520.0}, {"date": "2019-05-13", "close": 46.942, "volume": 38314.0}, {"date": "2019-05-14", "close": 47.325, "volume": 119650.0}, {"date": "2019-05-15", "close": 47.495, "volume": 242496.0}, {"date": "2019-05-16", "close": 47.8027, "volume": 33600.0}, {"date": "2019-05-17", "close": 47.65, "volume": 33274.0}, {"date": "2019-05-20", "close": 47.41, "volume": 48884.0}, {"date": "2019-05-21", "close": 47.75, "volume": 135634.0}, {"date": "2019-05-22", "close": 47.565, "volume": 67506.0}, {"date": "2019-05-23", "close": 47.09, "volume": 107952.0}, {"date": "2019-05-24", "close": 47.1804, "volume": 20264.0}, {"date": "2019-05-28", "close": 46.43, "volume": 60422.0}, {"date": "2019-05-29", "close": 46.2, "volume": 43680.0}, {"date": "2019-05-30", "close": 46.155, "volume": 193610.0}, {"date": "2019-05-31", "close": 45.59, "volume": 46924.0}, {"date": "2019-06-03", "close": 45.9004, "volume": 82572.0}, {"date": "2019-06-04", "close": 46.78, "volume": 43950.0}, {"date": "2019-06-05", "close": 47.12, "volume": 48594.0}, {"date": "2019-06-06", "close": 47.4067, "volume": 99816.0}, {"date": "2019-06-07", "close": 47.7122, "volume": 98804.0}, {"date": "2019-06-10", "close": 47.84, "volume": 49932.0}, {"date": "2019-06-11", "close": 47.88, "volume": 30394.0}, {"date": "2019-06-12", "close": 47.82, "volume": 40366.0}, {"date": "2019-06-13", "close": 48.03, "volume": 30334.0}, {"date": "2019-06-14", "close": 47.98, "volume": 55792.0}, {"date": "2019-06-17", "close": 47.945, "volume": 29706.0}, {"date": "2019-06-18", "close": 48.37, "volume": 47736.0}, {"date": "2019-06-19", "close": 48.455, "volume": 32866.0}, {"date": "2019-06-20", "close": 48.9517, "volume": 94300.0}, {"date": "2019-06-21", "close": 48.8285, "volume": 43342.0}, {"date": "2019-06-24", "close": 48.527, "volume": 18682.0}, {"date": "2019-06-25", "close": 48.13, "volume": 36648.0}, {"date": "2019-06-26", "close": 48.0637, "volume": 46496.0}, {"date": "2019-06-27", "close": 48.225, "volume": 154716.0}, {"date": "2019-06-28", "close": 48.5849, "volume": 39788.0}, {"date": "2019-07-01", "close": 48.815, "volume": 50158.0}, {"date": "2019-07-02", "close": 48.94, "volume": 36032.0}, {"date": "2019-07-03", "close": 49.3417, "volume": 12796.0}, {"date": "2019-07-05", "close": 49.28, "volume": 30024.0}, {"date": "2019-07-08", "close": 49.085, "volume": 32928.0}, {"date": "2019-07-09", "close": 49.08, "volume": 13990.0}, {"date": "2019-07-10", "close": 49.22, "volume": 34320.0}, {"date": "2019-07-11", "close": 49.24, "volume": 77430.0}, {"date": "2019-07-12", "close": 49.5244, "volume": 22432.0}, {"date": "2019-07-15", "close": 49.49, "volume": 20494.0}, {"date": "2019-07-16", "close": 49.38, "volume": 17360.0}, {"date": "2019-07-17", "close": 49.01, "volume": 30742.0}, {"date": "2019-07-18", "close": 49.295, "volume": 9194.0}, {"date": "2019-07-19", "close": 49.08, "volume": 12854.0}, {"date": "2019-07-22", "close": 49.08, "volume": 16830.0}, {"date": "2019-07-23", "close": 49.325, "volume": 27198.0}, {"date": "2019-07-24", "close": 49.63, "volume": 22272.0}, {"date": "2019-07-25", "close": 49.385, "volume": 202694.0}, {"date": "2019-07-26", "close": 49.67, "volume": 18206.0}, {"date": "2019-07-29", "close": 49.64, "volume": 24826.0}, {"date": "2019-07-30", "close": 49.62, "volume": 31918.0}, {"date": "2019-07-31", "close": 49.185, "volume": 18432.0}, {"date": "2019-08-01", "close": 48.64, "volume": 40482.0}, {"date": "2019-08-02", "close": 48.365, "volume": 23402.0}, {"date": "2019-08-05", "close": 47.06, "volume": 31332.0}, {"date": "2019-08-06", "close": 47.545, "volume": 81578.0}, {"date": "2019-08-07", "close": 47.52, "volume": 26044.0}, {"date": "2019-08-08", "close": 48.295, "volume": 23134.0}, {"date": "2019-08-09", "close": 48.0309, "volume": 89750.0}, {"date": "2019-08-12", "close": 47.5113, "volume": 19566.0}, {"date": "2019-08-13", "close": 48.05, "volume": 51604.0}, {"date": "2019-08-14", "close": 46.835, "volume": 30204.0}, {"date": "2019-08-15", "close": 46.84, "volume": 36194.0}, {"date": "2019-08-16", "close": 47.565, "volume": 21196.0}, {"date": "2019-08-19", "close": 48.1205, "volume": 32394.0}, {"date": "2019-08-20", "close": 47.68, "volume": 12418.0}, {"date": "2019-08-21", "close": 48.0348, "volume": 17650.0}, {"date": "2019-08-22", "close": 48.1456, "volume": 7356.0}, {"date": "2019-08-23", "close": 46.905, "volume": 23116.0}, {"date": "2019-08-26", "close": 47.285, "volume": 20270.0}, {"date": "2019-08-27", "close": 47.015, "volume": 14840.0}, {"date": "2019-08-28", "close": 47.3386, "volume": 8476.0}, {"date": "2019-08-29", "close": 47.86, "volume": 126308.0}, {"date": "2019-08-30", "close": 47.955, "volume": 37430.0}, {"date": "2019-09-03", "close": 47.76, "volume": 23434.0}, {"date": "2019-09-04", "close": 48.3, "volume": 41066.0}, {"date": "2019-09-05", "close": 48.79, "volume": 28290.0}, {"date": "2019-09-06", "close": 48.88, "volume": 96192.0}, {"date": "2019-09-09", "close": 49.145, "volume": 63318.0}, {"date": "2019-09-10", "close": 49.32, "volume": 34638.0}, {"date": "2019-09-11", "close": 49.7467, "volume": 10904.0}, {"date": "2019-09-12", "close": 49.8417, "volume": 33738.0}, {"date": "2019-09-13", "close": 49.77, "volume": 23094.0}, {"date": "2019-09-16", "close": 49.68, "volume": 16416.0}, {"date": "2019-09-17", "close": 49.735, "volume": 20746.0}, {"date": "2019-09-18", "close": 49.7176, "volume": 92212.0}, {"date": "2019-09-19", "close": 49.6884, "volume": 15088.0}, {"date": "2019-09-20", "close": 49.585, "volume": 25230.0}, {"date": "2019-09-23", "close": 49.635, "volume": 49950.0}, {"date": "2019-09-24", "close": 49.195, "volume": 20586.0}, {"date": "2019-09-25", "close": 49.52, "volume": 35786.0}, {"date": "2019-09-26", "close": 49.41, "volume": 78152.0}, {"date": "2019-09-27", "close": 49.375, "volume": 16460.0}, {"date": "2019-09-30", "close": 49.5543, "volume": 27958.0}, {"date": "2019-10-01", "close": 48.8805, "volume": 16928.0}, {"date": "2019-10-02", "close": 48.0388, "volume": 25286.0}, {"date": "2019-10-03", "close": 48.275, "volume": 27264.0}, {"date": "2019-10-04", "close": 48.9825, "volume": 16110.0}, {"date": "2019-10-07", "close": 48.8205, "volume": 16844.0}, {"date": "2019-10-08", "close": 48.0543, "volume": 28252.0}, {"date": "2019-10-09", "close": 48.4381, "volume": 22882.0}, {"date": "2019-10-10", "close": 48.7627, "volume": 57534.0}, {"date": "2019-10-11", "close": 49.3177, "volume": 30622.0}, {"date": "2019-10-14", "close": 49.2011, "volume": 121084.0}, {"date": "2019-10-15", "close": 49.5855, "volume": 22070.0}, {"date": "2019-10-16", "close": 49.4932, "volume": 17588.0}, {"date": "2019-10-17", "close": 49.6316, "volume": 27704.0}, {"date": "2019-10-18", "close": 49.6525, "volume": 19582.0}, {"date": "2019-10-21", "close": 49.98, "volume": 40130.0}, {"date": "2019-10-22", "close": 49.9164, "volume": 33806.0}, {"date": "2019-10-23", "close": 49.9713, "volume": 19006.0}, {"date": "2019-10-24", "close": 49.87, "volume": 215078.0}, {"date": "2019-10-25", "close": 50.1221, "volume": 21700.0}, {"date": "2019-10-28", "close": 50.3132, "volume": 33986.0}, {"date": "2019-10-29", "close": 50.343, "volume": 37934.0}, {"date": "2019-10-30", "close": 50.47, "volume": 679274.0}, {"date": "2019-10-31", "close": 50.2252, "volume": 21060.0}, {"date": "2019-11-01", "close": 50.7585, "volume": 12278.0}, {"date": "2019-11-04", "close": 51.0243, "volume": 24050.0}, {"date": "2019-11-05", "close": 51.03, "volume": 53708.0}, {"date": "2019-11-06", "close": 51.0237, "volume": 24120.0}, {"date": "2019-11-07", "close": 51.173, "volume": 23230.0}, {"date": "2019-11-08", "close": 51.2901, "volume": 31156.0}, {"date": "2019-11-11", "close": 51.1839, "volume": 8756.0}, {"date": "2019-11-12", "close": 51.21, "volume": 143270.0}, {"date": "2019-11-13", "close": 51.2428, "volume": 110018.0}, {"date": "2019-11-14", "close": 51.2394, "volume": 22536.0}, {"date": "2019-11-15", "close": 51.5637, "volume": 31530.0}, {"date": "2019-11-18", "close": 51.635, "volume": 178644.0}, {"date": "2019-11-19", "close": 51.425, "volume": 300068.0}, {"date": "2019-11-20", "close": 51.2398, "volume": 56964.0}, {"date": "2019-11-21", "close": 51.21, "volume": 42728.0}, {"date": "2019-11-22", "close": 51.3152, "volume": 30562.0}, {"date": "2019-11-25", "close": 51.4934, "volume": 82798.0}, {"date": "2019-11-26", "close": 51.5909, "volume": 44918.0}, {"date": "2019-11-27", "close": 51.74, "volume": 114060.0}, {"date": "2019-11-29", "close": 51.5575, "volume": 15234.0}, {"date": "2019-12-02", "close": 51.205, "volume": 36282.0}, {"date": "2019-12-03", "close": 50.835, "volume": 115500.0}, {"date": "2019-12-04", "close": 51.21, "volume": 62594.0}, {"date": "2019-12-05", "close": 51.255, "volume": 35668.0}, {"date": "2019-12-06", "close": 51.7197, "volume": 38830.0}, {"date": "2019-12-09", "close": 51.6636, "volume": 81278.0}, {"date": "2019-12-10", "close": 51.61, "volume": 26514.0}, {"date": "2019-12-11", "close": 51.6277, "volume": 83190.0}, {"date": "2019-12-12", "close": 52.14, "volume": 44574.0}, {"date": "2019-12-13", "close": 52.05, "volume": 36538.0}, {"date": "2019-12-16", "close": 52.385, "volume": 28048.0}, {"date": "2019-12-17", "close": 52.395, "volume": 91610.0}, {"date": "2019-12-18", "close": 52.4132, "volume": 66582.0}, {"date": "2019-12-19", "close": 52.5348, "volume": 34344.0}, {"date": "2019-12-20", "close": 52.775, "volume": 360324.0}, {"date": "2019-12-23", "close": 52.64, "volume": 189584.0}, {"date": "2019-12-24", "close": 52.6388, "volume": 16392.0}, {"date": "2019-12-26", "close": 52.78, "volume": 152392.0}, {"date": "2019-12-27", "close": 52.82, "volume": 32376.0}, {"date": "2019-12-30", "close": 52.605, "volume": 29370.0}, {"date": "2019-12-31", "close": 52.785, "volume": 45084.0}, {"date": "2020-01-02", "close": 52.9261, "volume": 225610.0}, {"date": "2020-01-03", "close": 52.665, "volume": 671714.0}, {"date": "2020-01-06", "close": 52.735, "volume": 90196.0}, {"date": "2020-01-07", "close": 52.5249, "volume": 31718.0}, {"date": "2020-01-08", "close": 52.6854, "volume": 84390.0}, {"date": "2020-01-09", "close": 52.9217, "volume": 68214.0}, {"date": "2020-01-10", "close": 52.76, "volume": 71608.0}, {"date": "2020-01-13", "close": 53.11, "volume": 49208.0}, {"date": "2020-01-14", "close": 53.125, "volume": 34400.0}, {"date": "2020-01-15", "close": 53.175, "volume": 127224.0}, {"date": "2020-01-16", "close": 53.625, "volume": 28832.0}, {"date": "2020-01-17", "close": 53.73, "volume": 22408.0}, {"date": "2020-01-21", "close": 53.4556, "volume": 48908.0}, {"date": "2020-01-22", "close": 53.4865, "volume": 84838.0}, {"date": "2020-01-23", "close": 53.435, "volume": 100514.0}, {"date": "2020-01-24", "close": 53.005, "volume": 28164.0}, {"date": "2020-01-27", "close": 52.24, "volume": 46390.0}, {"date": "2020-01-28", "close": 52.655, "volume": 27432.0}, {"date": "2020-01-29", "close": 52.475, "volume": 32714.0}, {"date": "2020-01-30", "close": 52.675, "volume": 43142.0}, {"date": "2020-01-31", "close": 51.765, "volume": 136824.0}, {"date": "2020-02-03", "close": 51.955, "volume": 33976.0}, {"date": "2020-02-04", "close": 52.57, "volume": 25024.0}, {"date": "2020-02-05", "close": 53.355, "volume": 44022.0}, {"date": "2020-02-06", "close": 53.41, "volume": 64104.0}, {"date": "2020-02-07", "close": 53.145, "volume": 65858.0}, {"date": "2020-02-10", "close": 53.365, "volume": 44752.0}, {"date": "2020-02-11", "close": 53.54, "volume": 40740.0}, {"date": "2020-02-12", "close": 53.8141, "volume": 74284.0}, {"date": "2020-02-13", "close": 53.74, "volume": 42208.0}, {"date": "2020-02-14", "close": 53.72, "volume": 29378.0}, {"date": "2020-02-18", "close": 53.445, "volume": 43024.0}, {"date": "2020-02-19", "close": 53.595, "volume": 51876.0}, {"date": "2020-02-20", "close": 53.6, "volume": 50050.0}, {"date": "2020-02-21", "close": 53.255, "volume": 26452.0}, {"date": "2020-02-24", "close": 51.705, "volume": 64844.0}, {"date": "2020-02-25", "close": 49.985, "volume": 81664.0}, {"date": "2020-02-26", "close": 49.615, "volume": 57492.0}, {"date": "2020-02-27", "close": 47.36, "volume": 241404.0}, {"date": "2020-02-28", "close": 46.735, "volume": 152804.0}, {"date": "2020-03-02", "close": 48.825, "volume": 67814.0}, {"date": "2020-03-03", "close": 47.6065, "volume": 56356.0}, {"date": "2020-03-04", "close": 49.41, "volume": 150438.0}, {"date": "2020-03-05", "close": 47.905, "volume": 76576.0}, {"date": "2020-03-06", "close": 47.0249, "volume": 41900.0}, {"date": "2020-03-09", "close": 43.13, "volume": 131788.0}, {"date": "2020-03-10", "close": 44.9847, "volume": 85396.0}, {"date": "2020-03-11", "close": 42.6975, "volume": 86966.0}, {"date": "2020-03-12", "close": 38.4887, "volume": 210312.0}, {"date": "2020-03-13", "close": 41.715, "volume": 179892.0}, {"date": "2020-03-16", "close": 37.035, "volume": 363434.0}, {"date": "2020-03-17", "close": 39.0847, "volume": 165644.0}, {"date": "2020-03-18", "close": 36.675, "volume": 664590.0}, {"date": "2020-03-19", "close": 36.745, "volume": 182252.0}, {"date": "2020-03-20", "close": 34.93, "volume": 126698.0}, {"date": "2020-03-23", "close": 33.65, "volume": 275340.0}, {"date": "2020-03-24", "close": 36.65, "volume": 153398.0}, {"date": "2020-03-25", "close": 37.39, "volume": 97470.0}, {"date": "2020-03-26", "close": 39.885, "volume": 143916.0}, {"date": "2020-03-27", "close": 38.73, "volume": 89002.0}, {"date": "2020-03-30", "close": 39.89, "volume": 95626.0}, {"date": "2020-03-31", "close": 39.16, "volume": 97460.0}, {"date": "2020-04-01", "close": 37.475, "volume": 155986.0}, {"date": "2020-04-02", "close": 38.4, "volume": 101602.0}, {"date": "2020-04-03", "close": 37.795, "volume": 106222.0}, {"date": "2020-04-06", "close": 40.145, "volume": 145868.0}, {"date": "2020-04-07", "close": 40.33, "volume": 112820.0}, {"date": "2020-04-08", "close": 41.875, "volume": 115720.0}, {"date": "2020-04-09", "close": 42.9087, "volume": 68740.0}, {"date": "2020-04-13", "close": 42.115, "volume": 59486.0}, {"date": "2020-04-14", "close": 43.075, "volume": 53288.0}, {"date": "2020-04-15", "close": 41.845, "volume": 51122.0}, {"date": "2020-04-16", "close": 41.8066, "volume": 46078.0}, {"date": "2020-04-17", "close": 43.155, "volume": 57320.0}, {"date": "2020-04-20", "close": 42.34, "volume": 43186.0}, {"date": "2020-04-21", "close": 41.045, "volume": 52860.0}, {"date": "2020-04-22", "close": 41.8317, "volume": 48282.0}, {"date": "2020-04-23", "close": 41.755, "volume": 121734.0}, {"date": "2020-04-24", "close": 42.295, "volume": 28332.0}, {"date": "2020-04-27", "close": 43.255, "volume": 51770.0}, {"date": "2020-04-28", "close": 43.42, "volume": 35368.0}, {"date": "2020-04-29", "close": 44.42, "volume": 42988.0}, {"date": "2020-04-30", "close": 43.62, "volume": 40966.0}, {"date": "2020-05-01", "close": 42.405, "volume": 50388.0}, {"date": "2020-05-04", "close": 42.42, "volume": 65438.0}, {"date": "2020-05-05", "close": 42.7179, "volume": 18848.0}, {"date": "2020-05-06", "close": 42.15, "volume": 41328.0}, {"date": "2020-05-07", "close": 42.51, "volume": 38096.0}, {"date": "2020-05-08", "close": 43.44, "volume": 28630.0}, {"date": "2020-05-11", "close": 43.265, "volume": 33244.0}, {"date": "2020-05-12", "close": 42.31, "volume": 35980.0}, {"date": "2020-05-13", "close": 41.4154, "volume": 63730.0}, {"date": "2020-05-14", "close": 41.98, "volume": 52174.0}, {"date": "2020-05-15", "close": 41.94, "volume": 23530.0}, {"date": "2020-05-18", "close": 43.52, "volume": 60516.0}, {"date": "2020-05-19", "close": 42.9601, "volume": 31958.0}, {"date": "2020-05-20", "close": 43.5255, "volume": 33626.0}, {"date": "2020-05-21", "close": 43.24, "volume": 70412.0}, {"date": "2020-05-22", "close": 43.2616, "volume": 36716.0}, {"date": "2020-05-26", "close": 44.0463, "volume": 17392.0}, {"date": "2020-05-27", "close": 45.035, "volume": 33016.0}, {"date": "2020-05-28", "close": 44.77, "volume": 355124.0}, {"date": "2020-05-29", "close": 44.905, "volume": 47064.0}, {"date": "2020-06-01", "close": 44.995, "volume": 37254.0}, {"date": "2020-06-02", "close": 45.495, "volume": 85168.0}, {"date": "2020-06-03", "close": 46.39, "volume": 66522.0}, {"date": "2020-06-04", "close": 46.48, "volume": 40442.0}, {"date": "2020-06-05", "close": 47.7882, "volume": 126148.0}, {"date": "2020-06-08", "close": 48.65, "volume": 41072.0}, {"date": "2020-06-09", "close": 48.0, "volume": 33786.0}, {"date": "2020-06-10", "close": 47.27, "volume": 27146.0}, {"date": "2020-06-11", "close": 44.315, "volume": 69784.0}, {"date": "2020-06-12", "close": 44.9604, "volume": 24918.0}, {"date": "2020-06-15", "close": 45.36, "volume": 41416.0}, {"date": "2020-06-16", "close": 46.125, "volume": 66514.0}, {"date": "2020-06-17", "close": 45.82, "volume": 76542.0}, {"date": "2020-06-18", "close": 45.835, "volume": 23822.0}, {"date": "2020-06-19", "close": 45.5136, "volume": 51268.0}, {"date": "2020-06-22", "close": 45.54, "volume": 31880.0}, {"date": "2020-06-23", "close": 45.46, "volume": 60338.0}, {"date": "2020-06-24", "close": 44.245, "volume": 48358.0}, {"date": "2020-06-25", "close": 44.745, "volume": 239432.0}, {"date": "2020-06-26", "close": 43.76, "volume": 54026.0}, {"date": "2020-06-29", "close": 44.3783, "volume": 33538.0}, {"date": "2020-06-30", "close": 45.055, "volume": 31210.0}, {"date": "2020-07-01", "close": 45.005, "volume": 28192.0}, {"date": "2020-07-02", "close": 45.25, "volume": 31652.0}, {"date": "2020-07-06", "close": 45.62, "volume": 59930.0}, {"date": "2020-07-07", "close": 45.105, "volume": 118336.0}, {"date": "2020-07-08", "close": 45.3, "volume": 103146.0}, {"date": "2020-07-09", "close": 44.6457, "volume": 60968.0}, {"date": "2020-07-10", "close": 45.37, "volume": 44270.0}, {"date": "2020-07-13", "close": 45.2534, "volume": 38714.0}, {"date": "2020-07-14", "close": 45.8869, "volume": 26272.0}, {"date": "2020-07-15", "close": 46.375, "volume": 51058.0}, {"date": "2020-07-16", "close": 46.3321, "volume": 64584.0}, {"date": "2020-07-17", "close": 46.445, "volume": 29058.0}, {"date": "2020-07-20", "close": 46.2754, "volume": 23100.0}, {"date": "2020-07-21", "close": 46.6686, "volume": 33374.0}, {"date": "2020-07-22", "close": 46.9965, "volume": 22022.0}, {"date": "2020-07-23", "close": 46.73, "volume": 53044.0}, {"date": "2020-07-24", "close": 46.365, "volume": 132644.0}, {"date": "2020-07-27", "close": 46.5512, "volume": 23926.0}, {"date": "2020-07-28", "close": 46.38, "volume": 36708.0}, {"date": "2020-07-29", "close": 46.88, "volume": 40704.0}, {"date": "2020-07-30", "close": 46.515, "volume": 210260.0}, {"date": "2020-07-31", "close": 46.5102, "volume": 107240.0}, {"date": "2020-08-03", "close": 46.8745, "volume": 38870.0}, {"date": "2020-08-04", "close": 47.14, "volume": 21608.0}, {"date": "2020-08-05", "close": 47.25, "volume": 227154.0}, {"date": "2020-08-06", "close": 47.345, "volume": 73196.0}, {"date": "2020-08-07", "close": 47.655, "volume": 76586.0}, {"date": "2020-08-10", "close": 48.06, "volume": 27750.0}, {"date": "2020-08-11", "close": 47.8349, "volume": 40614.0}, {"date": "2020-08-12", "close": 48.395, "volume": 82484.0}, {"date": "2020-08-13", "close": 48.04, "volume": 32876.0}, {"date": "2020-08-14", "close": 48.1091, "volume": 20410.0}, {"date": "2020-08-17", "close": 48.155, "volume": 60230.0}, {"date": "2020-08-18", "close": 48.0, "volume": 58502.0}, {"date": "2020-08-19", "close": 47.8141, "volume": 26786.0}, {"date": "2020-08-20", "close": 47.7314, "volume": 47868.0}, {"date": "2020-08-21", "close": 47.8659, "volume": 20512.0}, {"date": "2020-08-24", "close": 48.405, "volume": 45616.0}, {"date": "2020-08-25", "close": 48.262, "volume": 38796.0}, {"date": "2020-08-26", "close": 48.21, "volume": 21768.0}, {"date": "2020-08-27", "close": 48.485, "volume": 131112.0}, {"date": "2020-08-28", "close": 48.7883, "volume": 33290.0}, {"date": "2020-08-31", "close": 48.5862, "volume": 44280.0}, {"date": "2020-09-01", "close": 48.59, "volume": 28358.0}, {"date": "2020-09-02", "close": 49.3917, "volume": 31190.0}, {"date": "2020-09-03", "close": 48.1641, "volume": 57312.0}, {"date": "2020-09-04", "close": 48.0989, "volume": 49906.0}, {"date": "2020-09-08", "close": 46.9744, "volume": 116846.0}, {"date": "2020-09-09", "close": 47.7495, "volume": 39764.0}, {"date": "2020-09-10", "close": 46.9, "volume": 58548.0}, {"date": "2020-09-11", "close": 47.0906, "volume": 78154.0}, {"date": "2020-09-14", "close": 47.7704, "volume": 25274.0}, {"date": "2020-09-15", "close": 47.79, "volume": 28180.0}, {"date": "2020-09-16", "close": 47.835, "volume": 30446.0}, {"date": "2020-09-17", "close": 47.5479, "volume": 19120.0}, {"date": "2020-09-18", "close": 47.125, "volume": 38886.0}, {"date": "2020-09-21", "close": 46.2466, "volume": 46880.0}, {"date": "2020-09-22", "close": 46.385, "volume": 11814.0}, {"date": "2020-09-23", "close": 45.374, "volume": 25730.0}, {"date": "2020-09-24", "close": 45.53, "volume": 104522.0}, {"date": "2020-09-25", "close": 46.125, "volume": 29190.0}, {"date": "2020-09-28", "close": 46.79, "volume": 41636.0}, {"date": "2020-09-29", "close": 46.51, "volume": 18018.0}, {"date": "2020-09-30", "close": 46.978, "volume": 29524.0}, {"date": "2020-10-01", "close": 47.01, "volume": 42774.0}, {"date": "2020-10-02", "close": 46.935, "volume": 22412.0}, {"date": "2020-10-05", "close": 47.73, "volume": 20658.0}, {"date": "2020-10-06", "close": 47.3145, "volume": 39328.0}, {"date": "2020-10-07", "close": 47.95, "volume": 31374.0}, {"date": "2020-10-08", "close": 48.5181, "volume": 19026.0}, {"date": "2020-10-09", "close": 48.695, "volume": 31262.0}, {"date": "2020-10-12", "close": 49.225, "volume": 166614.0}, {"date": "2020-10-13", "close": 48.76, "volume": 46322.0}, {"date": "2020-10-14", "close": 48.55, "volume": 20814.0}, {"date": "2020-10-15", "close": 48.59, "volume": 31014.0}, {"date": "2020-10-16", "close": 48.654, "volume": 21704.0}, {"date": "2020-10-19", "close": 47.89, "volume": 24384.0}, {"date": "2020-10-20", "close": 48.0774, "volume": 26722.0}, {"date": "2020-10-21", "close": 47.8293, "volume": 33642.0}, {"date": "2020-10-22", "close": 48.235, "volume": 32606.0}, {"date": "2020-10-23", "close": 48.2925, "volume": 52798.0}, {"date": "2020-10-26", "close": 47.49, "volume": 34022.0}, {"date": "2020-10-27", "close": 46.8, "volume": 81530.0}, {"date": "2020-10-28", "close": 45.34, "volume": 40426.0}, {"date": "2020-10-29", "close": 45.795, "volume": 299348.0}, {"date": "2020-10-30", "close": 45.655, "volume": 109994.0}, {"date": "2020-11-02", "close": 46.395, "volume": 34922.0}, {"date": "2020-11-03", "close": 47.24, "volume": 38252.0}, {"date": "2020-11-04", "close": 47.4367, "volume": 28706.0}, {"date": "2020-11-05", "close": 48.185, "volume": 25718.0}, {"date": "2020-11-06", "close": 48.1127, "volume": 16006.0}, {"date": "2020-11-09", "close": 49.485, "volume": 59288.0}, {"date": "2020-11-10", "close": 50.09, "volume": 33372.0}, {"date": "2020-11-11", "close": 50.1534, "volume": 26678.0}, {"date": "2020-11-12", "close": 49.4965, "volume": 188528.0}, {"date": "2020-11-13", "close": 50.37, "volume": 29226.0}, {"date": "2020-11-16", "close": 51.15, "volume": 35640.0}, {"date": "2020-11-17", "close": 50.935, "volume": 30414.0}, {"date": "2020-11-18", "close": 50.31, "volume": 42096.0}, {"date": "2020-11-19", "close": 50.448, "volume": 18000.0}, {"date": "2020-11-20", "close": 50.2225, "volume": 14650.0}, {"date": "2020-11-23", "close": 50.63, "volume": 32888.0}, {"date": "2020-11-24", "close": 51.6317, "volume": 28192.0}, {"date": "2020-11-25", "close": 51.335, "volume": 233704.0}, {"date": "2020-11-27", "close": 51.2983, "volume": 11718.0}, {"date": "2020-11-30", "close": 50.88, "volume": 48038.0}, {"date": "2020-12-01", "close": 51.4439, "volume": 49392.0}, {"date": "2020-12-02", "close": 51.605, "volume": 25286.0}, {"date": "2020-12-03", "close": 51.66, "volume": 24190.0}, {"date": "2020-12-04", "close": 52.285, "volume": 20240.0}, {"date": "2020-12-07", "close": 52.0802, "volume": 74662.0}, {"date": "2020-12-08", "close": 52.3884, "volume": 149464.0}, {"date": "2020-12-09", "close": 52.295, "volume": 101676.0}, {"date": "2020-12-10", "close": 52.2138, "volume": 30226.0}, {"date": "2020-12-11", "close": 52.0036, "volume": 31092.0}, {"date": "2020-12-14", "close": 51.58, "volume": 18244.0}, {"date": "2020-12-15", "close": 52.2585, "volume": 45404.0}, {"date": "2020-12-16", "close": 52.285, "volume": 32134.0}, {"date": "2020-12-17", "close": 52.4996, "volume": 91442.0}, {"date": "2020-12-18", "close": 52.295, "volume": 50174.0}, {"date": "2020-12-21", "close": 51.785, "volume": 193944.0}, {"date": "2020-12-22", "close": 51.6329, "volume": 39694.0}, {"date": "2020-12-23", "close": 51.735, "volume": 197216.0}, {"date": "2020-12-24", "close": 51.965, "volume": 23442.0}, {"date": "2020-12-28", "close": 52.18, "volume": 32832.0}, {"date": "2020-12-29", "close": 52.025, "volume": 17802.0}, {"date": "2020-12-30", "close": 52.0992, "volume": 29408.0}, {"date": "2020-12-31", "close": 52.425, "volume": 26120.0}, {"date": "2021-01-04", "close": 51.805, "volume": 59620.0}, {"date": "2021-01-05", "close": 52.065, "volume": 19008.0}, {"date": "2021-01-06", "close": 52.785, "volume": 56852.0}, {"date": "2021-01-07", "close": 53.225, "volume": 190062.0}, {"date": "2021-01-08", "close": 53.2751, "volume": 25238.0}, {"date": "2021-01-11", "close": 53.2216, "volume": 26962.0}, {"date": "2021-01-12", "close": 53.3633, "volume": 23174.0}, {"date": "2021-01-13", "close": 53.38, "volume": 30800.0}, {"date": "2021-01-14", "close": 53.39, "volume": 58880.0}, {"date": "2021-01-15", "close": 53.1744, "volume": 38702.0}, {"date": "2021-01-19", "close": 53.335, "volume": 62696.0}, {"date": "2021-01-20", "close": 53.7083, "volume": 40880.0}, {"date": "2021-01-21", "close": 53.6198, "volume": 31462.0}, {"date": "2021-01-22", "close": 53.425, "volume": 52412.0}, {"date": "2021-01-25", "close": 53.655, "volume": 25232.0}, {"date": "2021-01-26", "close": 53.675, "volume": 50072.0}, {"date": "2021-01-27", "close": 52.555, "volume": 125564.0}, {"date": "2021-01-28", "close": 52.865, "volume": 40008.0}, {"date": "2021-01-29", "close": 51.92, "volume": 39674.0}, {"date": "2021-02-01", "close": 52.43, "volume": 46200.0}, {"date": "2021-02-02", "close": 52.915, "volume": 42576.0}, {"date": "2021-02-03", "close": 52.985, "volume": 30252.0}, {"date": "2021-02-04", "close": 53.495, "volume": 33776.0}, {"date": "2021-02-05", "close": 53.72, "volume": 24610.0}, {"date": "2021-02-08", "close": 54.005, "volume": 35310.0}, {"date": "2021-02-09", "close": 54.05, "volume": 110780.0}, {"date": "2021-02-10", "close": 54.015, "volume": 35620.0}, {"date": "2021-02-11", "close": 54.005, "volume": 20268.0}, {"date": "2021-02-12", "close": 54.21, "volume": 21840.0}, {"date": "2021-02-16", "close": 54.105, "volume": 17682.0}, {"date": "2021-02-17", "close": 54.24, "volume": 29660.0}, {"date": "2021-02-18", "close": 54.06, "volume": 28626.0}, {"date": "2021-02-19", "close": 54.025, "volume": 30204.0}, {"date": "2021-02-22", "close": 53.9322, "volume": 44712.0}, {"date": "2021-02-23", "close": 53.9845, "volume": 30798.0}, {"date": "2021-02-24", "close": 54.41, "volume": 33212.0}, {"date": "2021-02-25", "close": 53.584, "volume": 45164.0}, {"date": "2021-02-26", "close": 52.94, "volume": 27712.0}, {"date": "2021-03-01", "close": 53.95, "volume": 53726.0}, {"date": "2021-03-02", "close": 53.735, "volume": 19930.0}, {"date": "2021-03-03", "close": 53.5481, "volume": 27250.0}, {"date": "2021-03-04", "close": 52.8098, "volume": 55218.0}, {"date": "2021-03-05", "close": 54.045, "volume": 42438.0}, {"date": "2021-03-08", "close": 54.365, "volume": 97536.0}, {"date": "2021-03-09", "close": 54.6515, "volume": 36124.0}, {"date": "2021-03-10", "close": 55.1232, "volume": 77264.0}, {"date": "2021-03-11", "close": 55.218, "volume": 18132.0}, {"date": "2021-03-12", "close": 55.6145, "volume": 15804.0}, {"date": "2021-03-15", "close": 55.9587, "volume": 21066.0}, {"date": "2021-03-16", "close": 55.9851, "volume": 16880.0}, {"date": "2021-03-17", "close": 55.9781, "volume": 19050.0}, {"date": "2021-03-18", "close": 55.7689, "volume": 17526.0}, {"date": "2021-03-19", "close": 55.6552, "volume": 42234.0}, {"date": "2021-03-22", "close": 55.93, "volume": 18186.0}, {"date": "2021-03-23", "close": 55.4755, "volume": 11624.0}, {"date": "2021-03-24", "close": 55.4, "volume": 19004.0}, {"date": "2021-03-25", "close": 55.81, "volume": 22148.0}, {"date": "2021-03-26", "close": 56.7071, "volume": 49660.0}, {"date": "2021-03-29", "close": 56.75, "volume": 194636.0}, {"date": "2021-03-30", "close": 56.62, "volume": 25446.0}, {"date": "2021-03-31", "close": 56.52, "volume": 34054.0}, {"date": "2021-04-01", "close": 56.885, "volume": 28682.0}, {"date": "2021-04-05", "close": 57.48, "volume": 38878.0}, {"date": "2021-04-06", "close": 57.3992, "volume": 21098.0}, {"date": "2021-04-07", "close": 57.4155, "volume": 27370.0}, {"date": "2021-04-08", "close": 57.5, "volume": 23672.0}, {"date": "2021-04-09", "close": 57.8317, "volume": 17210.0}, {"date": "2021-04-12", "close": 57.9194, "volume": 84894.0}, {"date": "2021-04-13", "close": 57.81, "volume": 20896.0}, {"date": "2021-04-14", "close": 57.7745, "volume": 23768.0}, {"date": "2021-04-15", "close": 58.2512, "volume": 15694.0}, {"date": "2021-04-16", "close": 58.6264, "volume": 18912.0}, {"date": "2021-04-19", "close": 58.36, "volume": 43328.0}, {"date": "2021-04-20", "close": 58.2, "volume": 66184.0}, {"date": "2021-04-21", "close": 58.6829, "volume": 24696.0}, {"date": "2021-04-22", "close": 58.2139, "volume": 20508.0}, {"date": "2021-04-23", "close": 58.6585, "volume": 15386.0}, {"date": "2021-04-26", "close": 58.3804, "volume": 20678.0}, {"date": "2021-04-27", "close": 58.4453, "volume": 25932.0}, {"date": "2021-04-28", "close": 58.18, "volume": 148976.0}, {"date": "2021-04-29", "close": 58.6552, "volume": 67450.0}, {"date": "2021-04-30", "close": 58.3845, "volume": 16328.0}, {"date": "2021-05-03", "close": 58.8778, "volume": 35256.0}, {"date": "2021-05-04", "close": 58.88, "volume": 16974.0}, {"date": "2021-05-05", "close": 58.98, "volume": 13152.0}, {"date": "2021-05-06", "close": 59.584, "volume": 25142.0}, {"date": "2021-05-07", "close": 59.98, "volume": 14234.0}, {"date": "2021-05-10", "close": 59.9319, "volume": 29290.0}, {"date": "2021-05-11", "close": 59.2129, "volume": 19336.0}, {"date": "2021-05-12", "close": 58.0992, "volume": 25224.0}, {"date": "2021-05-13", "close": 59.105, "volume": 28202.0}, {"date": "2021-05-14", "close": 59.65, "volume": 23668.0}, {"date": "2021-05-17", "close": 59.465, "volume": 19548.0}, {"date": "2021-05-18", "close": 59.01, "volume": 17914.0}, {"date": "2021-05-19", "close": 58.73, "volume": 20932.0}, {"date": "2021-05-20", "close": 59.195, "volume": 27648.0}, {"date": "2021-05-21", "close": 59.2888, "volume": 24804.0}, {"date": "2021-05-24", "close": 59.5227, "volume": 16658.0}, {"date": "2021-05-25", "close": 59.23, "volume": 21632.0}, {"date": "2021-05-26", "close": 59.23, "volume": 16090.0}, {"date": "2021-05-27", "close": 59.285, "volume": 48948.0}, {"date": "2021-05-28", "close": 59.36, "volume": 21470.0}, {"date": "2021-06-01", "close": 59.295, "volume": 45496.0}, {"date": "2021-06-02", "close": 59.44, "volume": 19612.0}, {"date": "2021-06-03", "close": 59.495, "volume": 14076.0}, {"date": "2021-06-04", "close": 59.7884, "volume": 21066.0}, {"date": "2021-06-07", "close": 59.72, "volume": 17060.0}, {"date": "2021-06-08", "close": 59.63, "volume": 18244.0}, {"date": "2021-06-09", "close": 59.565, "volume": 23838.0}, {"date": "2021-06-10", "close": 59.675, "volume": 10138.0}, {"date": "2021-06-11", "close": 59.78, "volume": 38630.0}, {"date": "2021-06-14", "close": 59.65, "volume": 38252.0}, {"date": "2021-06-15", "close": 59.565, "volume": 23110.0}, {"date": "2021-06-16", "close": 59.155, "volume": 14110.0}, {"date": "2021-06-17", "close": 58.745, "volume": 27104.0}, {"date": "2021-06-18", "close": 57.795, "volume": 33632.0}, {"date": "2021-06-21", "close": 58.75, "volume": 13366.0}, {"date": "2021-06-22", "close": 58.825, "volume": 16014.0}, {"date": "2021-06-23", "close": 58.6069, "volume": 12492.0}, {"date": "2021-06-24", "close": 58.7926, "volume": 17462.0}, {"date": "2021-06-25", "close": 59.11, "volume": 13310.0}, {"date": "2021-06-28", "close": 59.05, "volume": 98622.0}, {"date": "2021-06-29", "close": 59.02, "volume": 33644.0}, {"date": "2021-06-30", "close": 59.24, "volume": 22892.0}, {"date": "2021-07-01", "close": 59.555, "volume": 24292.0}, {"date": "2021-07-02", "close": 59.825, "volume": 15534.0}, {"date": "2021-07-06", "close": 59.4432, "volume": 20066.0}, {"date": "2021-07-07", "close": 59.7448, "volume": 19278.0}, {"date": "2021-07-08", "close": 59.215, "volume": 20144.0}, {"date": "2021-07-09", "close": 59.955, "volume": 22488.0}, {"date": "2021-07-12", "close": 60.14, "volume": 23884.0}, {"date": "2021-07-13", "close": 59.825, "volume": 15638.0}, {"date": "2021-07-14", "close": 60.02, "volume": 35086.0}, {"date": "2021-07-15", "close": 60.0876, "volume": 28224.0}, {"date": "2021-07-16", "close": 59.78, "volume": 11748.0}, {"date": "2021-07-19", "close": 58.815, "volume": 54128.0}, {"date": "2021-07-20", "close": 59.585, "volume": 34728.0}, {"date": "2021-07-21", "close": 59.9335, "volume": 14850.0}, {"date": "2021-07-22", "close": 59.8394, "volume": 25226.0}, {"date": "2021-07-23", "close": 60.315, "volume": 20156.0}, {"date": "2021-07-26", "close": 60.32, "volume": 29808.0}, {"date": "2021-07-27", "close": 60.2347, "volume": 25162.0}, {"date": "2021-07-28", "close": 60.03, "volume": 263504.0}, {"date": "2021-07-29", "close": 60.43, "volume": 23538.0}, {"date": "2021-07-30", "close": 60.2353, "volume": 18588.0}, {"date": "2021-08-02", "close": 60.185, "volume": 36312.0}, {"date": "2021-08-03", "close": 60.6514, "volume": 19644.0}, {"date": "2021-08-04", "close": 60.2146, "volume": 15232.0}, {"date": "2021-08-05", "close": 60.4695, "volume": 11414.0}, {"date": "2021-08-06", "close": 60.6809, "volume": 18288.0}, {"date": "2021-08-09", "close": 60.645, "volume": 29538.0}, {"date": "2021-08-10", "close": 60.9012, "volume": 12278.0}, {"date": "2021-08-11", "close": 61.2377, "volume": 15818.0}, {"date": "2021-08-12", "close": 61.3667, "volume": 10874.0}, {"date": "2021-08-13", "close": 61.525, "volume": 105152.0}, {"date": "2021-08-16", "close": 61.7938, "volume": 18376.0}, {"date": "2021-08-17", "close": 61.5224, "volume": 32678.0}, {"date": "2021-08-18", "close": 60.8039, "volume": 16372.0}, {"date": "2021-08-19", "close": 60.89, "volume": 22312.0}, {"date": "2021-08-20", "close": 61.3488, "volume": 11734.0}, {"date": "2021-08-23", "close": 61.5097, "volume": 16304.0}, {"date": "2021-08-24", "close": 61.385, "volume": 9772.0}, {"date": "2021-08-25", "close": 61.4448, "volume": 23182.0}, {"date": "2021-08-26", "close": 61.129, "volume": 18632.0}, {"date": "2021-08-27", "close": 61.475, "volume": 143364.0}, {"date": "2021-08-30", "close": 61.6437, "volume": 26948.0}, {"date": "2021-08-31", "close": 61.625, "volume": 18444.0}, {"date": "2021-09-01", "close": 61.5759, "volume": 6442.0}, {"date": "2021-09-02", "close": 61.95, "volume": 24320.0}, {"date": "2021-09-03", "close": 61.87, "volume": 14980.0}, {"date": "2021-09-07", "close": 61.325, "volume": 16748.0}, {"date": "2021-09-08", "close": 61.39, "volume": 35278.0}, {"date": "2021-09-09", "close": 60.945, "volume": 20160.0}, {"date": "2021-09-10", "close": 60.5564, "volume": 13054.0}, {"date": "2021-09-13", "close": 60.79, "volume": 23554.0}, {"date": "2021-09-14", "close": 60.4, "volume": 20394.0}, {"date": "2021-09-15", "close": 60.8, "volume": 64640.0}, {"date": "2021-09-16", "close": 60.6311, "volume": 21268.0}, {"date": "2021-09-17", "close": 60.18, "volume": 31728.0}, {"date": "2021-09-20", "close": 59.365, "volume": 34404.0}, {"date": "2021-09-21", "close": 59.24, "volume": 20750.0}, {"date": "2021-09-22", "close": 59.67, "volume": 16976.0}, {"date": "2021-09-23", "close": 60.2586, "volume": 19768.0}, {"date": "2021-09-24", "close": 60.13, "volume": 16398.0}, {"date": "2021-09-27", "close": 60.182, "volume": 22034.0}, {"date": "2021-09-28", "close": 59.305, "volume": 93362.0}, {"date": "2021-09-29", "close": 59.66, "volume": 40924.0}, {"date": "2021-09-30", "close": 58.71, "volume": 32202.0}, {"date": "2021-10-01", "close": 59.35, "volume": 21644.0}, {"date": "2021-10-04", "close": 59.0301, "volume": 53824.0}, {"date": "2021-10-05", "close": 59.5191, "volume": 19176.0}, {"date": "2021-10-06", "close": 59.715, "volume": 11182.0}, {"date": "2021-10-07", "close": 60.1, "volume": 12852.0}, {"date": "2021-10-08", "close": 60.0225, "volume": 79954.0}, {"date": "2021-10-11", "close": 59.67, "volume": 23266.0}, {"date": "2021-10-12", "close": 59.505, "volume": 21354.0}, {"date": "2021-10-13", "close": 59.66, "volume": 84942.0}, {"date": "2021-10-14", "close": 60.58, "volume": 18124.0}, {"date": "2021-10-15", "close": 60.907, "volume": 12720.0}, {"date": "2021-10-18", "close": 60.815, "volume": 30246.0}, {"date": "2021-10-19", "close": 61.22, "volume": 20856.0}, {"date": "2021-10-20", "close": 61.7027, "volume": 18102.0}, {"date": "2021-10-21", "close": 61.7169, "volume": 32958.0}, {"date": "2021-10-22", "close": 61.9092, "volume": 18984.0}, {"date": "2021-10-25", "close": 61.815, "volume": 33446.0}, {"date": "2021-10-26", "close": 61.91, "volume": 16646.0}, {"date": "2021-10-27", "close": 61.325, "volume": 233320.0}, {"date": "2021-10-28", "close": 61.855, "volume": 31170.0}, {"date": "2021-10-29", "close": 61.93, "volume": 33532.0}, {"date": "2021-11-01", "close": 62.0177, "volume": 15504.0}, {"date": "2021-11-02", "close": 62.349, "volume": 14994.0}, {"date": "2021-11-03", "close": 62.7539, "volume": 22806.0}, {"date": "2021-11-04", "close": 62.605, "volume": 18952.0}, {"date": "2021-11-05", "close": 62.8661, "volume": 13178.0}, {"date": "2021-11-08", "close": 62.8353, "volume": 15604.0}, {"date": "2021-11-09", "close": 62.805, "volume": 17356.0}, {"date": "2021-11-10", "close": 62.715, "volume": 18320.0}, {"date": "2021-11-11", "close": 62.7886, "volume": 226886.0}, {"date": "2021-11-12", "close": 63.0134, "volume": 27822.0}, {"date": "2021-11-15", "close": 63.06, "volume": 26156.0}, {"date": "2021-11-16", "close": 63.1349, "volume": 19024.0}, {"date": "2021-11-17", "close": 63.0, "volume": 18266.0}, {"date": "2021-11-18", "close": 62.935, "volume": 45978.0}, {"date": "2021-11-19", "close": 62.695, "volume": 15412.0}, {"date": "2021-11-22", "close": 62.905, "volume": 22056.0}, {"date": "2021-11-23", "close": 63.09, "volume": 89588.0}, {"date": "2021-11-24", "close": 63.125, "volume": 25912.0}, {"date": "2021-11-26", "close": 61.935, "volume": 39988.0}, {"date": "2021-11-29", "close": 62.225, "volume": 21038.0}, {"date": "2021-11-30", "close": 60.995, "volume": 34016.0}, {"date": "2021-12-01", "close": 60.67, "volume": 34478.0}, {"date": "2021-12-02", "close": 61.535, "volume": 27092.0}, {"date": "2021-12-03", "close": 61.5164, "volume": 18398.0}, {"date": "2021-12-06", "close": 62.27, "volume": 15918.0}, {"date": "2021-12-07", "close": 62.985, "volume": 22796.0}, {"date": "2021-12-08", "close": 62.99, "volume": 43600.0}, {"date": "2021-12-09", "close": 62.825, "volume": 58410.0}, {"date": "2021-12-10", "close": 63.49, "volume": 34390.0}, {"date": "2021-12-13", "close": 63.32, "volume": 25934.0}, {"date": "2021-12-14", "close": 63.09, "volume": 18576.0}, {"date": "2021-12-15", "close": 63.855, "volume": 155488.0}, {"date": "2021-12-16", "close": 64.005, "volume": 78954.0}, {"date": "2021-12-17", "close": 63.17, "volume": 29684.0}, {"date": "2021-12-20", "close": 62.6094, "volume": 45356.0}, {"date": "2021-12-21", "close": 63.265, "volume": 20062.0}, {"date": "2021-12-22", "close": 63.725, "volume": 49982.0}, {"date": "2021-12-23", "close": 64.03, "volume": 20006.0}, {"date": "2021-12-27", "close": 64.55, "volume": 43194.0}, {"date": "2021-12-28", "close": 64.7, "volume": 142623.0}, {"date": "2021-12-29", "close": 64.77, "volume": 68083.0}, {"date": "2021-12-30", "close": 64.7015, "volume": 24956.0}, {"date": "2021-12-31", "close": 64.74, "volume": 24758.0}, {"date": "2022-01-03", "close": 64.99, "volume": 33031.0}, {"date": "2022-01-04", "close": 65.53, "volume": 43333.0}, {"date": "2022-01-05", "close": 64.9517, "volume": 45139.0}, {"date": "2022-01-06", "close": 65.1151, "volume": 43207.0}, {"date": "2022-01-07", "close": 65.27, "volume": 17990.0}, {"date": "2022-01-10", "close": 65.11, "volume": 28991.0}, {"date": "2022-01-11", "close": 65.51, "volume": 26444.0}, {"date": "2022-01-12", "close": 65.51, "volume": 24482.0}, {"date": "2022-01-13", "close": 65.22, "volume": 24252.0}, {"date": "2022-01-14", "close": 65.19, "volume": 68799.0}, {"date": "2022-01-18", "close": 64.27, "volume": 80583.0}, {"date": "2022-01-19", "close": 63.77, "volume": 31544.0}, {"date": "2022-01-20", "close": 63.2, "volume": 29131.0}, {"date": "2022-01-21", "close": 62.56, "volume": 40612.0}, {"date": "2022-01-24", "close": 62.66, "volume": 72325.0}, {"date": "2022-01-25", "close": 62.47, "volume": 131038.0}, {"date": "2022-01-26", "close": 62.24, "volume": 40346.0}, {"date": "2022-01-27", "close": 62.17, "volume": 99543.0}, {"date": "2022-01-28", "close": 63.2, "volume": 36180.0}, {"date": "2022-01-31", "close": 63.78, "volume": 36050.0}, {"date": "2022-02-01", "close": 64.2, "volume": 39327.0}, {"date": "2022-02-02", "close": 64.68, "volume": 30037.0}, {"date": "2022-02-03", "close": 63.99, "volume": 25821.0}, {"date": "2022-02-04", "close": 63.92, "volume": 38373.0}, {"date": "2022-02-07", "close": 63.93, "volume": 23534.0}, {"date": "2022-02-08", "close": 64.36, "volume": 342844.0}, {"date": "2022-02-09", "close": 64.87, "volume": 81703.0}, {"date": "2022-02-10", "close": 63.896, "volume": 46304.0}, {"date": "2022-02-11", "close": 63.43, "volume": 41711.0}, {"date": "2022-02-14", "close": 63.0, "volume": 47438.0}, {"date": "2022-02-15", "close": 63.54, "volume": 26988.0}, {"date": "2022-02-16", "close": 63.71, "volume": 43130.0}, {"date": "2022-02-17", "close": 62.98, "volume": 47841.0}, {"date": "2022-02-18", "close": 62.75, "volume": 45933.0}, {"date": "2022-02-22", "close": 62.16, "volume": 38850.0}, {"date": "2022-02-23", "close": 61.45, "volume": 70404.0}, {"date": "2022-02-24", "close": 61.31, "volume": 56947.0}, {"date": "2022-02-25", "close": 63.07, "volume": 53619.0}, {"date": "2022-02-28", "close": 62.75, "volume": 98469.0}, {"date": "2022-03-01", "close": 62.01, "volume": 90797.0}, {"date": "2022-03-02", "close": 63.21, "volume": 80068.0}, {"date": "2022-03-03", "close": 63.3, "volume": 133064.0}, {"date": "2022-03-04", "close": 63.27, "volume": 37321.0}, {"date": "2022-03-07", "close": 62.05, "volume": 56164.0}, {"date": "2022-03-08", "close": 61.5, "volume": 99306.0}, {"date": "2022-03-09", "close": 62.29, "volume": 64224.0}, {"date": "2022-03-10", "close": 62.23, "volume": 52812.0}, {"date": "2022-03-11", "close": 61.73, "volume": 28983.0}, {"date": "2022-03-14", "close": 61.59, "volume": 29009.0}, {"date": "2022-03-15", "close": 62.34, "volume": 26740.0}, {"date": "2022-03-16", "close": 63.04, "volume": 96352.0}, {"date": "2022-03-17", "close": 63.74, "volume": 28541.0}, {"date": "2022-03-18", "close": 64.01, "volume": 57355.0}, {"date": "2022-03-21", "close": 64.14, "volume": 43139.0}, {"date": "2022-03-22", "close": 64.54, "volume": 30195.0}, {"date": "2022-03-23", "close": 63.97, "volume": 44368.0}, {"date": "2022-03-24", "close": 64.57, "volume": 25246.0}, {"date": "2022-03-25", "close": 65.0, "volume": 26653.0}, {"date": "2022-03-28", "close": 64.95, "volume": 69444.0}, {"date": "2022-03-29", "close": 65.51, "volume": 184077.0}, {"date": "2022-03-30", "close": 65.37, "volume": 43561.0}, {"date": "2022-03-31", "close": 64.56, "volume": 41676.0}, {"date": "2022-04-01", "close": 64.84, "volume": 30817.0}, {"date": "2022-04-04", "close": 64.87, "volume": 41213.0}, {"date": "2022-04-05", "close": 64.41, "volume": 30478.0}, {"date": "2022-04-06", "close": 64.5727, "volume": 39799.0}, {"date": "2022-04-07", "close": 64.89, "volume": 24002.0}, {"date": "2022-04-08", "close": 65.15, "volume": 64452.0}, {"date": "2022-04-11", "close": 64.43, "volume": 29322.0}, {"date": "2022-04-12", "close": 64.37, "volume": 30521.0}, {"date": "2022-04-13", "close": 64.77, "volume": 60159.0}, {"date": "2022-04-14", "close": 64.49, "volume": 24183.0}, {"date": "2022-04-18", "close": 64.4, "volume": 38011.0}, {"date": "2022-04-19", "close": 65.12, "volume": 25709.0}, {"date": "2022-04-20", "close": 65.68, "volume": 39135.0}, {"date": "2022-04-21", "close": 65.02, "volume": 27958.0}, {"date": "2022-04-22", "close": 63.38, "volume": 71477.0}, {"date": "2022-04-25", "close": 63.26, "volume": 35817.0}, {"date": "2022-04-26", "close": 62.18, "volume": 35719.0}, {"date": "2022-04-27", "close": 62.3, "volume": 96657.0}, {"date": "2022-04-28", "close": 63.4, "volume": 73827.0}, {"date": "2022-04-29", "close": 61.48, "volume": 51522.0}, {"date": "2022-05-02", "close": 61.54, "volume": 33920.0}, {"date": "2022-05-03", "close": 62.05, "volume": 17850.0}, {"date": "2022-05-04", "close": 63.71, "volume": 42744.0}, {"date": "2022-05-05", "close": 62.26, "volume": 98437.0}, {"date": "2022-05-06", "close": 62.29, "volume": 90539.0}, {"date": "2022-05-09", "close": 60.93, "volume": 89482.0}, {"date": "2022-05-10", "close": 60.67, "volume": 78497.0}, {"date": "2022-05-11", "close": 60.26, "volume": 108020.0}, {"date": "2022-05-12", "close": 60.34, "volume": 68426.0}, {"date": "2022-05-13", "close": 61.29, "volume": 65496.0}, {"date": "2022-05-16", "close": 61.51, "volume": 35758.0}, {"date": "2022-05-17", "close": 62.41, "volume": 34053.0}, {"date": "2022-05-18", "close": 60.44, "volume": 82175.0}, {"date": "2022-05-19", "close": 59.82, "volume": 115004.0}, {"date": "2022-05-20", "close": 59.94, "volume": 51536.0}, {"date": "2022-05-23", "close": 60.98, "volume": 38538.0}, {"date": "2022-05-24", "close": 61.19, "volume": 45068.0}, {"date": "2022-05-25", "close": 61.71, "volume": 95296.0}, {"date": "2022-05-26", "close": 62.45, "volume": 117071.0}, {"date": "2022-05-27", "close": 63.46, "volume": 44510.0}, {"date": "2022-05-31", "close": 62.91, "volume": 45252.0}, {"date": "2022-06-01", "close": 62.5, "volume": 33168.0}, {"date": "2022-06-02", "close": 63.08, "volume": 36847.0}, {"date": "2022-06-03", "close": 62.6, "volume": 24870.0}, {"date": "2022-06-06", "close": 62.68, "volume": 31274.0}, {"date": "2022-06-07", "close": 63.35, "volume": 32661.0}, {"date": "2022-06-08", "close": 62.51, "volume": 106655.0}, {"date": "2022-06-09", "close": 61.29, "volume": 29302.0}, {"date": "2022-06-10", "close": 60.02, "volume": 29876.0}, {"date": "2022-06-13", "close": 57.98, "volume": 60086.0}, {"date": "2022-06-14", "close": 57.63, "volume": 104876.0}, {"date": "2022-06-15", "close": 57.91, "volume": 69476.0}, {"date": "2022-06-16", "close": 56.48, "volume": 66029.0}, {"date": "2022-06-17", "close": 56.16, "volume": 51869.0}, {"date": "2022-06-21", "close": 57.57, "volume": 37174.0}, {"date": "2022-06-22", "close": 57.29, "volume": 20334.0}, {"date": "2022-06-23", "close": 57.7, "volume": 47012.0}, {"date": "2022-06-24", "close": 58.88, "volume": 74024.0}, {"date": "2022-06-27", "close": 59.02, "volume": 29504.0}, {"date": "2022-06-28", "close": 58.4, "volume": 206110.0}, {"date": "2022-06-29", "close": 58.19, "volume": 38500.0}, {"date": "2022-06-30", "close": 57.91, "volume": 34182.0}, {"date": "2022-07-01", "close": 58.56, "volume": 42474.0}, {"date": "2022-07-05", "close": 58.05, "volume": 49554.0}, {"date": "2022-07-06", "close": 58.08, "volume": 52469.0}, {"date": "2022-07-07", "close": 58.7, "volume": 28441.0}, {"date": "2022-07-08", "close": 58.61, "volume": 87810.0}, {"date": "2022-07-11", "close": 58.3, "volume": 21586.0}, {"date": "2022-07-12", "close": 57.92, "volume": 24245.0}, {"date": "2022-07-13", "close": 57.64, "volume": 211259.0}, {"date": "2022-07-14", "close": 57.3286, "volume": 86904.0}, {"date": "2022-07-15", "close": 58.24, "volume": 30116.0}, {"date": "2022-07-18", "close": 57.85, "volume": 22098.0}, {"date": "2022-07-19", "close": 59.11, "volume": 26215.0}, {"date": "2022-07-20", "close": 59.08, "volume": 21564.0}, {"date": "2022-07-21", "close": 59.26, "volume": 66480.0}, {"date": "2022-07-22", "close": 59.13, "volume": 26564.0}, {"date": "2022-07-25", "close": 59.46, "volume": 23766.0}, {"date": "2022-07-26", "close": 59.21, "volume": 22990.0}, {"date": "2022-07-27", "close": 59.95, "volume": 51228.0}, {"date": "2022-07-28", "close": 60.6494, "volume": 94844.0}, {"date": "2022-07-29", "close": 61.2, "volume": 48225.0}, {"date": "2022-08-01", "close": 61.05, "volume": 25960.0}, {"date": "2022-08-02", "close": 60.52, "volume": 19160.0}, {"date": "2022-08-03", "close": 60.96, "volume": 42239.0}, {"date": "2022-08-04", "close": 60.57, "volume": 15673.0}, {"date": "2022-08-05", "close": 60.67, "volume": 12119.0}, {"date": "2022-08-08", "close": 60.79, "volume": 14969.0}, {"date": "2022-08-09", "close": 60.87, "volume": 29857.0}, {"date": "2022-08-10", "close": 61.78, "volume": 48844.0}, {"date": "2022-08-11", "close": 62.04, "volume": 27016.0}, {"date": "2022-08-12", "close": 62.88, "volume": 47984.0}, {"date": "2022-08-15", "close": 63.0193, "volume": 102696.0}, {"date": "2022-08-16", "close": 63.28, "volume": 31752.0}, {"date": "2022-08-17", "close": 63.04, "volume": 12246.0}, {"date": "2022-08-18", "close": 63.23, "volume": 32883.0}, {"date": "2022-08-19", "close": 62.8106, "volume": 22015.0}, {"date": "2022-08-22", "close": 61.83, "volume": 56086.0}, {"date": "2022-08-23", "close": 61.75, "volume": 21997.0}, {"date": "2022-08-24", "close": 61.83, "volume": 24242.0}, {"date": "2022-08-25", "close": 62.39, "volume": 17672.0}, {"date": "2022-08-26", "close": 60.79, "volume": 20024.0}, {"date": "2022-08-29", "close": 60.52, "volume": 55906.0}, {"date": "2022-08-30", "close": 59.81, "volume": 30651.0}, {"date": "2022-08-31", "close": 59.37, "volume": 26137.0}, {"date": "2022-09-01", "close": 59.56, "volume": 19475.0}, {"date": "2022-09-02", "close": 59.11, "volume": 29260.0}, {"date": "2022-09-06", "close": 58.94, "volume": 31447.0}, {"date": "2022-09-07", "close": 59.71, "volume": 97837.0}, {"date": "2022-09-08", "close": 60.11, "volume": 26839.0}, {"date": "2022-09-09", "close": 60.86, "volume": 27111.0}, {"date": "2022-09-12", "close": 61.37, "volume": 29810.0}, {"date": "2022-09-13", "close": 59.2623, "volume": 28213.0}, {"date": "2022-09-14", "close": 59.39, "volume": 41451.0}, {"date": "2022-09-15", "close": 58.89, "volume": 226513.0}, {"date": "2022-09-16", "close": 58.67, "volume": 34327.0}, {"date": "2022-09-19", "close": 58.98, "volume": 28546.0}, {"date": "2022-09-20", "close": 58.3226, "volume": 35221.0}, {"date": "2022-09-21", "close": 57.57, "volume": 16819.0}, {"date": "2022-09-22", "close": 57.27, "volume": 23730.0}, {"date": "2022-09-23", "close": 56.14, "volume": 35546.0}, {"date": "2022-09-26", "close": 55.24, "volume": 43046.0}, {"date": "2022-09-27", "close": 54.92, "volume": 21709.0}, {"date": "2022-09-28", "close": 55.92, "volume": 166904.0}, {"date": "2022-09-29", "close": 55.02, "volume": 46403.0}, {"date": "2022-09-30", "close": 54.26, "volume": 36188.0}, {"date": "2022-10-03", "close": 55.77, "volume": 36172.0}, {"date": "2022-10-04", "close": 57.34, "volume": 155772.0}, {"date": "2022-10-05", "close": 57.25, "volume": 71100.0}, {"date": "2022-10-06", "close": 56.6, "volume": 27533.0}, {"date": "2022-10-07", "close": 55.46, "volume": 30501.0}, {"date": "2022-10-10", "close": 55.22, "volume": 14792.0}, {"date": "2022-10-11", "close": 55.152, "volume": 21479.0}, {"date": "2022-10-12", "close": 55.0, "volume": 52095.0}, {"date": "2022-10-13", "close": 56.53, "volume": 48155.0}, {"date": "2022-10-14", "close": 55.57, "volume": 49581.0}, {"date": "2022-10-17", "close": 56.55, "volume": 22921.0}, {"date": "2022-10-18", "close": 57.2, "volume": 30309.0}, {"date": "2022-10-19", "close": 56.81, "volume": 57556.0}, {"date": "2022-10-20", "close": 56.29, "volume": 43488.0}, {"date": "2022-10-21", "close": 57.5219, "volume": 24866.0}, {"date": "2022-10-24", "close": 58.29, "volume": 25041.0}, {"date": "2022-10-25", "close": 58.8002, "volume": 31376.0}, {"date": "2022-10-26", "close": 59.01, "volume": 33997.0}, {"date": "2022-10-27", "close": 59.01, "volume": 44373.0}, {"date": "2022-10-28", "close": 60.47, "volume": 35066.0}, {"date": "2022-10-31", "close": 60.2006, "volume": 25321.0}, {"date": "2022-11-01", "close": 60.2943, "volume": 55956.0}, {"date": "2022-11-02", "close": 59.11, "volume": 47581.0}, {"date": "2022-11-03", "close": 58.9, "volume": 24931.0}, {"date": "2022-11-04", "close": 59.75, "volume": 68095.0}, {"date": "2022-11-07", "close": 60.24, "volume": 86481.0}, {"date": "2022-11-08", "close": 60.65, "volume": 52325.0}, {"date": "2022-11-09", "close": 59.51, "volume": 31959.0}, {"date": "2022-11-10", "close": 61.74, "volume": 45180.0}, {"date": "2022-11-11", "close": 62.0, "volume": 115931.0}, {"date": "2022-11-14", "close": 61.58, "volume": 33146.0}, {"date": "2022-11-15", "close": 61.9, "volume": 68997.0}, {"date": "2022-11-16", "close": 61.59, "volume": 23678.0}, {"date": "2022-11-17", "close": 61.5, "volume": 33487.0}, {"date": "2022-11-18", "close": 62.01, "volume": 25614.0}, {"date": "2022-11-21", "close": 62.06, "volume": 27507.0}, {"date": "2022-11-22", "close": 62.86, "volume": 93777.0}, {"date": "2022-11-23", "close": 62.87, "volume": 48469.0}, {"date": "2022-11-25", "close": 63.0, "volume": 39483.0}, {"date": "2022-11-28", "close": 62.02, "volume": 102993.0}, {"date": "2022-11-29", "close": 62.1638, "volume": 26787.0}, {"date": "2022-11-30", "close": 63.6, "volume": 18552.0}, {"date": "2022-12-01", "close": 63.45, "volume": 20601.0}, {"date": "2022-12-02", "close": 63.45, "volume": 42061.0}, {"date": "2022-12-05", "close": 62.39, "volume": 27310.0}, {"date": "2022-12-06", "close": 61.68, "volume": 43966.0}, {"date": "2022-12-07", "close": 61.67, "volume": 67567.0}, {"date": "2022-12-08", "close": 61.97, "volume": 23046.0}, {"date": "2022-12-09", "close": 61.47, "volume": 24303.0}, {"date": "2022-12-12", "close": 62.37, "volume": 24480.0}, {"date": "2022-12-13", "close": 62.74, "volume": 29100.0}, {"date": "2022-12-14", "close": 62.4, "volume": 260036.0}, {"date": "2022-12-15", "close": 61.27, "volume": 39441.0}, {"date": "2022-12-16", "close": 60.56, "volume": 26794.0}, {"date": "2022-12-19", "close": 60.28, "volume": 27313.0}, {"date": "2022-12-20", "close": 60.38, "volume": 24109.0}, {"date": "2022-12-21", "close": 61.14, "volume": 41603.0}, {"date": "2022-12-22", "close": 60.51, "volume": 29831.0}, {"date": "2022-12-23", "close": 60.74, "volume": 105342.0}, {"date": "2022-12-27", "close": 60.94, "volume": 43673.0}, {"date": "2022-12-28", "close": 60.08, "volume": 241366.0}, {"date": "2022-12-29", "close": 60.84, "volume": 202794.0}, {"date": "2022-12-30", "close": 60.65, "volume": 70826.0}, {"date": "2023-01-03", "close": 60.41, "volume": 41529.0}, {"date": "2023-01-04", "close": 60.84, "volume": 29504.0}, {"date": "2023-01-05", "close": 60.44, "volume": 24717.0}, {"date": "2023-01-06", "close": 61.74, "volume": 24794.0}, {"date": "2023-01-09", "close": 61.39, "volume": 120030.0}, {"date": "2023-01-10", "close": 61.67, "volume": 40684.0}, {"date": "2023-01-11", "close": 62.2, "volume": 52324.0}, {"date": "2023-01-12", "close": 62.45, "volume": 18659.0}, {"date": "2023-01-13", "close": 62.54, "volume": 21163.0}, {"date": "2023-01-17", "close": 62.35, "volume": 56407.0}, {"date": "2023-01-18", "close": 61.18, "volume": 38435.0}, {"date": "2023-01-19", "close": 60.77, "volume": 37530.0}, {"date": "2023-01-20", "close": 61.65, "volume": 90948.0}, {"date": "2023-01-23", "close": 62.05, "volume": 34082.0}, {"date": "2023-01-24", "close": 62.09, "volume": 28360.0}, {"date": "2023-01-25", "close": 62.16, "volume": 27222.0}, {"date": "2023-01-26", "close": 62.57, "volume": 18857.0}, {"date": "2023-01-27", "close": 62.4, "volume": 67431.0}, {"date": "2023-01-30", "close": 61.92, "volume": 33334.0}, {"date": "2023-01-31", "close": 62.7, "volume": 134198.0}, {"date": "2023-02-01", "close": 62.98, "volume": 36280.0}, {"date": "2023-02-02", "close": 63.18, "volume": 54283.0}, {"date": "2023-02-03", "close": 62.83, "volume": 18409.0}, {"date": "2023-02-06", "close": 62.57, "volume": 18851.0}, {"date": "2023-02-07", "close": 63.1, "volume": 36361.0}, {"date": "2023-02-08", "close": 62.63, "volume": 25414.0}, {"date": "2023-02-09", "close": 62.12, "volume": 19497.0}, {"date": "2023-02-10", "close": 62.73, "volume": 21837.0}, {"date": "2023-02-13", "close": 63.3, "volume": 68969.0}, {"date": "2023-02-14", "close": 62.98, "volume": 30069.0}, {"date": "2023-02-15", "close": 63.02, "volume": 16779.0}, {"date": "2023-02-16", "close": 62.53, "volume": 15387.0}, {"date": "2023-02-17", "close": 62.53, "volume": 32174.0}, {"date": "2023-02-21", "close": 61.39, "volume": 33632.0}, {"date": "2023-02-22", "close": 61.12, "volume": 103586.0}, {"date": "2023-02-23", "close": 61.4422, "volume": 20837.0}, {"date": "2023-02-24", "close": 61.03, "volume": 65602.0}, {"date": "2023-02-27", "close": 61.15, "volume": 23786.0}, {"date": "2023-02-28", "close": 60.76, "volume": 26698.0}, {"date": "2023-03-01", "close": 60.58, "volume": 292481.0}, {"date": "2023-03-02", "close": 61.04, "volume": 146302.0}, {"date": "2023-03-03", "close": 61.74, "volume": 54668.0}, {"date": "2023-03-06", "close": 61.81, "volume": 26139.0}, {"date": "2023-03-07", "close": 60.75, "volume": 10585.0}, {"date": "2023-03-08", "close": 60.68, "volume": 35850.0}, {"date": "2023-03-09", "close": 59.59, "volume": 19186.0}, {"date": "2023-03-10", "close": 58.87, "volume": 21950.0}, {"date": "2023-03-13", "close": 58.312, "volume": 40459.0}, {"date": "2023-03-14", "close": 58.92, "volume": 22201.0}, {"date": "2023-03-15", "close": 58.24, "volume": 34777.0}, {"date": "2023-03-16", "close": 58.94, "volume": 18814.0}, {"date": "2023-03-17", "close": 58.06, "volume": 25540.0}, {"date": "2023-03-20", "close": 58.93, "volume": 20960.0}, {"date": "2023-03-21", "close": 59.36, "volume": 13450.0}, {"date": "2023-03-22", "close": 58.34, "volume": 14699.0}, {"date": "2023-03-23", "close": 58.14, "volume": 98978.0}, {"date": "2023-03-24", "close": 58.71, "volume": 38451.0}, {"date": "2023-03-27", "close": 58.8193, "volume": 20385.0}, {"date": "2023-03-28", "close": 58.8319, "volume": 26228.0}, {"date": "2023-03-29", "close": 59.52, "volume": 109914.0}, {"date": "2023-03-30", "close": 59.79, "volume": 76145.0}, {"date": "2023-03-31", "close": 60.59, "volume": 29846.0}, {"date": "2023-04-03", "close": 60.93, "volume": 71105.0}, {"date": "2023-04-04", "close": 60.42, "volume": 47758.0}, {"date": "2023-04-05", "close": 60.64, "volume": 23669.0}, {"date": "2023-04-06", "close": 60.75, "volume": 25943.0}, {"date": "2023-04-10", "close": 60.94, "volume": 20698.0}, {"date": "2023-04-11", "close": 61.15, "volume": 21462.0}, {"date": "2023-04-12", "close": 60.97, "volume": 35743.0}, {"date": "2023-04-13", "close": 61.3888, "volume": 29965.0}, {"date": "2023-04-14", "close": 61.32, "volume": 22366.0}, {"date": "2023-04-17", "close": 61.51, "volume": 20634.0}, {"date": "2023-04-18", "close": 61.67, "volume": 20658.0}, {"date": "2023-04-19", "close": 61.58, "volume": 172654.0}, {"date": "2023-04-20", "close": 61.2, "volume": 66060.0}, {"date": "2023-04-21", "close": 61.29, "volume": 23856.0}, {"date": "2023-04-24", "close": 61.27, "volume": 32987.0}, {"date": "2023-04-25", "close": 60.5, "volume": 54357.0}, {"date": "2023-04-26", "close": 59.88, "volume": 44407.0}, {"date": "2023-04-27", "close": 60.63, "volume": 27343.0}, {"date": "2023-04-28", "close": 61.18, "volume": 44363.0}, {"date": "2023-05-01", "close": 61.15, "volume": 19565.0}, {"date": "2023-05-02", "close": 60.18, "volume": 23040.0}, {"date": "2023-05-03", "close": 59.76, "volume": 22520.0}, {"date": "2023-05-04", "close": 59.13, "volume": 29954.0}, {"date": "2023-05-05", "close": 60.2, "volume": 18486.0}, {"date": "2023-05-08", "close": 60.12, "volume": 107082.0}, {"date": "2023-05-09", "close": 59.87, "volume": 15884.0}, {"date": "2023-05-10", "close": 60.0, "volume": 34986.0}, {"date": "2023-05-11", "close": 59.56, "volume": 43647.0}, {"date": "2023-05-12", "close": 59.55, "volume": 15322.0}, {"date": "2023-05-15", "close": 59.82, "volume": 141466.0}, {"date": "2023-05-16", "close": 58.97, "volume": 19968.0}, {"date": "2023-05-17", "close": 59.73, "volume": 28647.0}, {"date": "2023-05-18", "close": 60.0, "volume": 16391.0}, {"date": "2023-05-19", "close": 59.94, "volume": 26144.0}, {"date": "2023-05-22", "close": 59.95, "volume": 92126.0}, {"date": "2023-05-23", "close": 59.63, "volume": 64069.0}, {"date": "2023-05-24", "close": 58.87, "volume": 45298.0}, {"date": "2023-05-25", "close": 58.86, "volume": 55784.0}, {"date": "2023-05-26", "close": 59.3, "volume": 201777.0}, {"date": "2023-05-30", "close": 59.15, "volume": 27256.0}, {"date": "2023-05-31", "close": 58.74, "volume": 23238.0}, {"date": "2023-06-01", "close": 59.13, "volume": 27531.0}, {"date": "2023-06-02", "close": 60.36, "volume": 14642.0}, {"date": "2023-06-05", "close": 60.1531, "volume": 22213.0}, {"date": "2023-06-06", "close": 60.41, "volume": 19100.0}, {"date": "2023-06-07", "close": 60.83, "volume": 13957.0}, {"date": "2023-06-08", "close": 61.0001, "volume": 107813.0}, {"date": "2023-06-09", "close": 60.88, "volume": 15874.0}, {"date": "2023-06-12", "close": 61.16, "volume": 16135.0}, {"date": "2023-06-13", "close": 61.47, "volume": 118098.0}, {"date": "2023-06-14", "close": 61.2746, "volume": 24983.0}, {"date": "2023-06-15", "close": 62.08, "volume": 16304.0}, {"date": "2023-06-16", "close": 61.9946, "volume": 16457.0}, {"date": "2023-06-20", "close": 61.43, "volume": 53110.0}, {"date": "2023-06-21", "close": 61.37, "volume": 129417.0}, {"date": "2023-06-22", "close": 61.18, "volume": 24204.0}, {"date": "2023-06-23", "close": 60.63, "volume": 27710.0}, {"date": "2023-06-26", "close": 60.7918, "volume": 16480.0}, {"date": "2023-06-27", "close": 61.23, "volume": 22514.0}, {"date": "2023-06-28", "close": 61.1, "volume": 72995.0}, {"date": "2023-06-29", "close": 61.6, "volume": 14788.0}, {"date": "2023-06-30", "close": 62.09, "volume": 28603.0}, {"date": "2023-07-03", "close": 62.3164, "volume": 15882.0}, {"date": "2023-07-05", "close": 62.07, "volume": 15233.0}, {"date": "2023-07-06", "close": 61.47, "volume": 51816.0}, {"date": "2023-07-07", "close": 61.4, "volume": 13311.0}, {"date": "2023-07-10", "close": 61.65, "volume": 13653.0}, {"date": "2023-07-11", "close": 62.21, "volume": 22144.0}, {"date": "2023-07-12", "close": 62.49, "volume": 22094.0}, {"date": "2023-07-13", "close": 62.78, "volume": 14230.0}, {"date": "2023-07-14", "close": 62.49, "volume": 12382.0}, {"date": "2023-07-17", "close": 62.6, "volume": 203997.0}, {"date": "2023-07-18", "close": 63.13, "volume": 25409.0}, {"date": "2023-07-19", "close": 63.53, "volume": 28395.0}, {"date": "2023-07-20", "close": 63.75, "volume": 20273.0}, {"date": "2023-07-21", "close": 63.85, "volume": 17502.0}, {"date": "2023-07-24", "close": 64.29, "volume": 23155.0}, {"date": "2023-07-25", "close": 64.1, "volume": 25335.0}, {"date": "2023-07-26", "close": 64.19, "volume": 13541.0}, {"date": "2023-07-27", "close": 63.74, "volume": 88379.0}, {"date": "2023-07-28", "close": 64.05, "volume": 20538.0}, {"date": "2023-07-31", "close": 64.1589, "volume": 17485.0}, {"date": "2023-08-01", "close": 64.11, "volume": 26121.0}, {"date": "2023-08-02", "close": 63.603, "volume": 14287.0}, {"date": "2023-08-03", "close": 63.38, "volume": 21052.0}, {"date": "2023-08-04", "close": 63.0, "volume": 12404.0}, {"date": "2023-08-07", "close": 63.5, "volume": 21644.0}, {"date": "2023-08-08", "close": 63.32, "volume": 86221.0}, {"date": "2023-08-09", "close": 63.1718, "volume": 11619.0}, {"date": "2023-08-10", "close": 63.04, "volume": 8694.0}, {"date": "2023-08-11", "close": 63.18, "volume": 24323.0}, {"date": "2023-08-14", "close": 63.19, "volume": 12283.0}, {"date": "2023-08-15", "close": 62.5141, "volume": 19204.0}, {"date": "2023-08-16", "close": 62.15, "volume": 103209.0}, {"date": "2023-08-17", "close": 61.94, "volume": 21739.0}, {"date": "2023-08-18", "close": 62.09, "volume": 23063.0}, {"date": "2023-08-21", "close": 62.0, "volume": 17735.0}, {"date": "2023-08-22", "close": 61.7, "volume": 21630.0}, {"date": "2023-08-23", "close": 62.11, "volume": 20132.0}, {"date": "2023-08-24", "close": 61.65, "volume": 20923.0}, {"date": "2023-08-25", "close": 61.86, "volume": 33065.0}, {"date": "2023-08-28", "close": 62.2, "volume": 19655.0}, {"date": "2023-08-29", "close": 62.81, "volume": 17198.0}, {"date": "2023-08-30", "close": 62.91, "volume": 14509.0}, {"date": "2023-08-31", "close": 62.788, "volume": 17514.0}, {"date": "2023-09-01", "close": 62.97, "volume": 26843.0}, {"date": "2023-09-05", "close": 62.45, "volume": 9714.0}, {"date": "2023-09-06", "close": 62.0657, "volume": 15060.0}, {"date": "2023-09-07", "close": 61.97, "volume": 14771.0}, {"date": "2023-09-08", "close": 62.13, "volume": 36825.0}, {"date": "2023-09-11", "close": 62.17, "volume": 17715.0}, {"date": "2023-09-12", "close": 62.29, "volume": 10600.0}, {"date": "2023-09-13", "close": 62.14, "volume": 17886.0}, {"date": "2023-09-14", "close": 62.86, "volume": 12098.0}, {"date": "2023-09-15", "close": 62.3467, "volume": 15113.0}, {"date": "2023-09-18", "close": 62.27, "volume": 22703.0}, {"date": "2023-09-19", "close": 62.15, "volume": 40765.0}, {"date": "2023-09-20", "close": 61.92, "volume": 14703.0}, {"date": "2023-09-21", "close": 61.0537, "volume": 90043.0}, {"date": "2023-09-22", "close": 60.82, "volume": 20096.0}, {"date": "2023-09-25", "close": 60.86, "volume": 46849.0}, {"date": "2023-09-26", "close": 60.13, "volume": 16735.0}, {"date": "2023-09-27", "close": 60.19, "volume": 95351.0}, {"date": "2023-09-28", "close": 60.4, "volume": 32796.0}, {"date": "2023-09-29", "close": 60.17, "volume": 49223.0}, {"date": "2023-10-02", "close": 59.5855, "volume": 20597.0}, {"date": "2023-10-03", "close": 59.0254, "volume": 17063.0}, {"date": "2023-10-04", "close": 59.13, "volume": 70303.0}, {"date": "2023-10-05", "close": 59.0096, "volume": 21582.0}, {"date": "2023-10-06", "close": 59.5148, "volume": 15540.0}, {"date": "2023-10-09", "close": 60.03, "volume": 17379.0}, {"date": "2023-10-10", "close": 60.3783, "volume": 33146.0}, {"date": "2023-10-11", "close": 60.4611, "volume": 12383.0}, {"date": "2023-10-12", "close": 60.0876, "volume": 21916.0}, {"date": "2023-10-13", "close": 60.0951, "volume": 28319.0}, {"date": "2023-10-16", "close": 60.66, "volume": 15674.0}, {"date": "2023-10-17", "close": 60.8546, "volume": 12912.0}, {"date": "2023-10-18", "close": 60.27, "volume": 21712.0}, {"date": "2023-10-19", "close": 59.7891, "volume": 23962.0}, {"date": "2023-10-20", "close": 59.15, "volume": 16231.0}, {"date": "2023-10-23", "close": 58.7404, "volume": 30535.0}, {"date": "2023-10-24", "close": 59.1036, "volume": 30366.0}, {"date": "2023-10-25", "close": 58.63, "volume": 524590.0}, {"date": "2023-10-26", "close": 58.3, "volume": 23441.0}, {"date": "2023-10-27", "close": 57.51, "volume": 46509.0}, {"date": "2023-10-30", "close": 58.1865, "volume": 31331.0}, {"date": "2023-10-31", "close": 58.55, "volume": 23885.0}, {"date": "2023-11-01", "close": 58.8, "volume": 25212.0}, {"date": "2023-11-02", "close": 60.0951, "volume": 27881.0}, {"date": "2023-11-03", "close": 60.603, "volume": 20025.0}, {"date": "2023-11-06", "close": 60.46, "volume": 115585.0}, {"date": "2023-11-07", "close": 60.29, "volume": 158370.0}, {"date": "2023-11-08", "close": 60.19, "volume": 21030.0}, {"date": "2023-11-09", "close": 59.64, "volume": 34345.0}, {"date": "2023-11-10", "close": 60.3354, "volume": 25594.0}, {"date": "2023-11-13", "close": 60.22, "volume": 16865.0}, {"date": "2023-11-14", "close": 61.52, "volume": 25453.0}, {"date": "2023-11-15", "close": 61.72, "volume": 45434.0}, {"date": "2023-11-16", "close": 61.4714, "volume": 23007.0}, {"date": "2023-11-17", "close": 61.7625, "volume": 57029.0}, {"date": "2023-11-20", "close": 62.01, "volume": 49316.0}, {"date": "2023-11-21", "close": 61.9, "volume": 52115.0}, {"date": "2023-11-22", "close": 62.11, "volume": 23889.0}, {"date": "2023-11-24", "close": 62.1, "volume": 13530.0}, {"date": "2023-11-27", "close": 61.935, "volume": 507941.0}, {"date": "2023-11-28", "close": 61.97, "volume": 64949.0}, {"date": "2023-11-29", "close": 61.96, "volume": 23645.0}, {"date": "2023-11-30", "close": 62.4, "volume": 36615.0}, {"date": "2023-12-01", "close": 63.08, "volume": 20317.0}, {"date": "2023-12-04", "close": 63.06, "volume": 24972.0}, {"date": "2023-12-05", "close": 62.84, "volume": 38017.0}, {"date": "2023-12-06", "close": 62.59, "volume": 24673.0}, {"date": "2023-12-07", "close": 62.81, "volume": 44032.0}, {"date": "2023-12-08", "close": 63.09, "volume": 27291.0}, {"date": "2023-12-11", "close": 63.49, "volume": 16853.0}, {"date": "2023-12-12", "close": 63.6, "volume": 25696.0}, {"date": "2023-12-13", "close": 64.68, "volume": 22594.0}, {"date": "2023-12-14", "close": 65.19, "volume": 22093.0}, {"date": "2023-12-15", "close": 64.99, "volume": 26516.0}, {"date": "2023-12-18", "close": 65.07, "volume": 28321.0}, {"date": "2023-12-19", "close": 65.48, "volume": 36165.0}, {"date": "2023-12-20", "close": 64.54, "volume": 18997.0}, {"date": "2023-12-21", "close": 64.99, "volume": 31607.0}, {"date": "2023-12-22", "close": 65.05, "volume": 35313.0}, {"date": "2023-12-26", "close": 65.34, "volume": 23475.0}, {"date": "2023-12-27", "close": 65.5, "volume": 24682.0}, {"date": "2023-12-28", "close": 65.5, "volume": 25628.0}, {"date": "2023-12-29", "close": 65.38, "volume": 35564.0}, {"date": "2024-01-02", "close": 65.52, "volume": 85658.0}, {"date": "2024-01-03", "close": 65.09, "volume": 46145.0}, {"date": "2024-01-04", "close": 65.02, "volume": 77812.0}, {"date": "2024-01-05", "close": 65.17, "volume": 72840.0}, {"date": "2024-01-08", "close": 65.6, "volume": 34281.0}, {"date": "2024-01-09", "close": 65.25, "volume": 30833.0}, {"date": "2024-01-10", "close": 65.42, "volume": 24642.0}, {"date": "2024-01-11", "close": 65.24, "volume": 26211.0}, {"date": "2024-01-12", "close": 65.37, "volume": 31747.0}, {"date": "2024-01-16", "close": 64.9, "volume": 31881.0}, {"date": "2024-01-17", "close": 64.49, "volume": 32410.0}, {"date": "2024-01-18", "close": 64.81, "volume": 21629.0}, {"date": "2024-01-19", "close": 65.4, "volume": 21107.0}, {"date": "2024-01-22", "close": 65.7, "volume": 23147.0}, {"date": "2024-01-23", "close": 65.88, "volume": 16125.0}, {"date": "2024-01-24", "close": 65.59, "volume": 27052.0}, {"date": "2024-01-25", "close": 66.15, "volume": 12961.0}, {"date": "2024-01-26", "close": 66.19, "volume": 28323.0}, {"date": "2024-01-29", "close": 66.48, "volume": 24155.0}, {"date": "2024-01-30", "close": 66.68, "volume": 42845.0}, {"date": "2024-01-31", "close": 65.82, "volume": 15295.0}, {"date": "2024-02-01", "close": 66.32, "volume": 12517.0}, {"date": "2024-02-02", "close": 66.32, "volume": 24589.0}, {"date": "2024-02-05", "close": 65.94, "volume": 16262.0}, {"date": "2024-02-06", "close": 66.19, "volume": 27334.0}, {"date": "2024-02-07", "close": 66.45, "volume": 18420.0}, {"date": "2024-02-08", "close": 66.61, "volume": 25083.0}, {"date": "2024-02-09", "close": 66.68, "volume": 34449.0}, {"date": "2024-02-12", "close": 66.95, "volume": 27744.0}, {"date": "2024-02-13", "close": 66.05, "volume": 24008.0}, {"date": "2024-02-14", "close": 66.41, "volume": 33466.0}, {"date": "2024-02-15", "close": 67.1439, "volume": 21239.0}, {"date": "2024-02-16", "close": 67.03, "volume": 18095.0}, {"date": "2024-02-20", "close": 66.89, "volume": 20899.0}, {"date": "2024-02-21", "close": 67.0906, "volume": 19330.0}, {"date": "2024-02-22", "close": 67.83, "volume": 17264.0}, {"date": "2024-02-23", "close": 67.96, "volume": 16866.0}, {"date": "2024-02-26", "close": 67.7622, "volume": 11703.0}, {"date": "2024-02-27", "close": 67.74, "volume": 27662.0}, {"date": "2024-02-28", "close": 67.69, "volume": 18266.0}, {"date": "2024-02-29", "close": 67.94, "volume": 15369.0}, {"date": "2024-03-01", "close": 68.31, "volume": 20074.0}, {"date": "2024-03-04", "close": 68.44, "volume": 29411.0}, {"date": "2024-03-05", "close": 68.2, "volume": 14266.0}, {"date": "2024-03-06", "close": 68.59, "volume": 13944.0}, {"date": "2024-03-07", "close": 69.06, "volume": 66036.0}, {"date": "2024-03-08", "close": 68.77, "volume": 41245.0}, {"date": "2024-03-11", "close": 68.92, "volume": 16983.0}, {"date": "2024-03-12", "close": 69.32, "volume": 15804.0}, {"date": "2024-03-13", "close": 69.36, "volume": 14230.0}, {"date": "2024-03-14", "close": 68.8979, "volume": 15214.0}, {"date": "2024-03-15", "close": 68.7723, "volume": 12088.0}, {"date": "2024-03-18", "close": 69.01, "volume": 24747.0}, {"date": "2024-03-19", "close": 69.39, "volume": 16242.0}, {"date": "2024-03-20", "close": 69.91, "volume": 30073.0}, {"date": "2024-03-21", "close": 70.44, "volume": 15319.0}, {"date": "2024-03-22", "close": 69.9815, "volume": 20451.0}, {"date": "2024-03-25", "close": 69.78, "volume": 14245.0}, {"date": "2024-03-26", "close": 69.52, "volume": 127289.0}, {"date": "2024-03-27", "close": 70.51, "volume": 16581.0}, {"date": "2024-03-28", "close": 70.72, "volume": 30231.0}, {"date": "2024-04-01", "close": 70.39, "volume": 22667.0}, {"date": "2024-04-02", "close": 69.98, "volume": 35068.0}, {"date": "2024-04-03", "close": 69.89, "volume": 23972.0}, {"date": "2024-04-04", "close": 69.18, "volume": 23633.0}, {"date": "2024-04-05", "close": 69.64, "volume": 22759.0}, {"date": "2024-04-08", "close": 69.6692, "volume": 17326.0}, {"date": "2024-04-09", "close": 69.76, "volume": 17451.0}, {"date": "2024-04-10", "close": 68.9424, "volume": 14716.0}, {"date": "2024-04-11", "close": 68.93, "volume": 13129.0}, {"date": "2024-04-12", "close": 68.05, "volume": 13754.0}, {"date": "2024-04-15", "close": 67.51, "volume": 11042.0}, {"date": "2024-04-16", "close": 67.22, "volume": 13379.0}, {"date": "2024-04-17", "close": 67.07, "volume": 15113.0}, {"date": "2024-04-18", "close": 67.15, "volume": 11011.0}, {"date": "2024-04-19", "close": 67.53, "volume": 14750.0}, {"date": "2024-04-22", "close": 68.13, "volume": 14569.0}, {"date": "2024-04-23", "close": 68.6056, "volume": 19284.0}, {"date": "2024-04-24", "close": 68.6, "volume": 14703.0}, {"date": "2024-04-25", "close": 68.29, "volume": 11470.0}, {"date": "2024-04-26", "close": 68.31, "volume": 17154.0}, {"date": "2024-04-29", "close": 68.65, "volume": 12565.0}, {"date": "2024-04-30", "close": 67.79, "volume": 14157.0}, {"date": "2024-05-01", "close": 67.45, "volume": 10699.0}, {"date": "2024-05-02", "close": 67.8707, "volume": 14004.0}, {"date": "2024-05-03", "close": 68.504, "volume": 19258.0}, {"date": "2024-05-06", "close": 68.91, "volume": 15178.0}, {"date": "2024-05-07", "close": 69.1867, "volume": 10692.0}, {"date": "2024-05-08", "close": 69.3268, "volume": 16217.0}, {"date": "2024-05-09", "close": 69.8, "volume": 18995.0}, {"date": "2024-05-10", "close": 69.93, "volume": 12750.0}, {"date": "2024-05-13", "close": 69.9748, "volume": 11928.0}, {"date": "2024-05-14", "close": 70.251, "volume": 16130.0}, {"date": "2024-05-15", "close": 70.9185, "volume": 17159.0}, {"date": "2024-05-16", "close": 70.831, "volume": 21502.0}, {"date": "2024-05-17", "close": 70.9544, "volume": 12061.0}, {"date": "2024-05-20", "close": 70.7129, "volume": 23664.0}, {"date": "2024-05-21", "close": 70.8, "volume": 15421.0}, {"date": "2024-05-22", "close": 70.501, "volume": 13566.0}, {"date": "2024-05-23", "close": 69.76, "volume": 14657.0}, {"date": "2024-05-24", "close": 69.91, "volume": 8898.0}, {"date": "2024-05-28", "close": 69.57, "volume": 12372.0}, {"date": "2024-05-29", "close": 69.0, "volume": 18530.0}, {"date": "2024-05-30", "close": 69.1494, "volume": 14641.0}, {"date": "2024-05-31", "close": 70.2, "volume": 17954.0}, {"date": "2024-06-03", "close": 69.7782, "volume": 95145.0}, {"date": "2024-06-04", "close": 69.8403, "volume": 23245.0}, {"date": "2024-06-05", "close": 70.2331, "volume": 12429.0}, {"date": "2024-06-06", "close": 70.1664, "volume": 24471.0}, {"date": "2024-06-07", "close": 70.1342, "volume": 14946.0}, {"date": "2024-06-10", "close": 70.2097, "volume": 13971.0}, {"date": "2024-06-11", "close": 70.0838, "volume": 31596.0}, {"date": "2024-06-12", "close": 70.4487, "volume": 15020.0}, {"date": "2024-06-13", "close": 70.5843, "volume": 101208.0}, {"date": "2024-06-14", "close": 70.38, "volume": 12385.0}, {"date": "2024-06-17", "close": 70.9548, "volume": 10755.0}, {"date": "2024-06-18", "close": 71.1334, "volume": 12929.0}, {"date": "2024-06-20", "close": 71.2305, "volume": 19284.0}, {"date": "2024-06-21", "close": 71.1287, "volume": 18574.0}, {"date": "2024-06-24", "close": 71.4458, "volume": 12081.0}, {"date": "2024-06-25", "close": 70.8332, "volume": 12390.0}, {"date": "2024-06-26", "close": 70.69, "volume": 116163.0}, {"date": "2024-06-27", "close": 70.64, "volume": 19206.0}, {"date": "2024-06-28", "close": 70.831, "volume": 17478.0}, {"date": "2024-07-01", "close": 70.7704, "volume": 17197.0}, {"date": "2024-07-02", "close": 71.03, "volume": 17867.0}, {"date": "2024-07-03", "close": 71.167, "volume": 17548.0}, {"date": "2024-07-05", "close": 71.11, "volume": 49958.0}, {"date": "2024-07-08", "close": 71.19, "volume": 17477.0}, {"date": "2024-07-09", "close": 71.21, "volume": 11229.0}, {"date": "2024-07-10", "close": 72.01, "volume": 16406.0}, {"date": "2024-07-11", "close": 72.2776, "volume": 11307.0}, {"date": "2024-07-12", "close": 72.63, "volume": 12945.0}, {"date": "2024-07-15", "close": 72.89, "volume": 15086.0}, {"date": "2024-07-16", "close": 73.9124, "volume": 23539.0}, {"date": "2024-07-17", "close": 73.9076, "volume": 9873.0}, {"date": "2024-07-18", "close": 73.21, "volume": 25676.0}, {"date": "2024-07-19", "close": 72.7892, "volume": 9841.0}, {"date": "2024-07-22", "close": 73.2685, "volume": 10977.0}, {"date": "2024-07-23", "close": 73.07, "volume": 12394.0}, {"date": "2024-07-24", "close": 72.2562, "volume": 13002.0}, {"date": "2024-07-25", "close": 72.5468, "volume": 16377.0}, {"date": "2024-07-26", "close": 73.1404, "volume": 23473.0}, {"date": "2024-07-29", "close": 73.07, "volume": 103179.0}, {"date": "2024-07-30", "close": 73.3327, "volume": 24539.0}, {"date": "2024-07-31", "close": 73.7445, "volume": 16248.0}, {"date": "2024-08-01", "close": 72.9127, "volume": 9982.0}, {"date": "2024-08-02", "close": 71.9437, "volume": 12531.0}, {"date": "2024-08-05", "close": 70.02, "volume": 31948.0}, {"date": "2024-08-06", "close": 70.7544, "volume": 16822.0}, {"date": "2024-08-07", "close": 70.2754, "volume": 14688.0}, {"date": "2024-08-08", "close": 71.57, "volume": 18003.0}, {"date": "2024-08-09", "close": 71.87, "volume": 15867.0}, {"date": "2024-08-12", "close": 71.57, "volume": 14809.0}, {"date": "2024-08-13", "close": 72.3853, "volume": 19989.0}, {"date": "2024-08-14", "close": 72.8186, "volume": 10867.0}, {"date": "2024-08-15", "close": 73.5882, "volume": 17783.0}, {"date": "2024-08-16", "close": 73.8446, "volume": 17427.0}, {"date": "2024-08-19", "close": 74.35, "volume": 19910.0}, {"date": "2024-08-20", "close": 74.1185, "volume": 22317.0}, {"date": "2024-08-21", "close": 74.4347, "volume": 10533.0}, {"date": "2024-08-22", "close": 74.13, "volume": 19811.0}, {"date": "2024-08-23", "close": 75.1167, "volume": 7030.0}, {"date": "2024-08-26", "close": 75.2, "volume": 21883.0}, {"date": "2024-08-27", "close": 75.0483, "volume": 15442.0}, {"date": "2024-08-28", "close": 74.96, "volume": 20992.0}, {"date": "2024-08-29", "close": 74.9501, "volume": 19764.0}, {"date": "2024-08-30", "close": 75.74, "volume": 9049.0}, {"date": "2024-09-03", "close": 74.5848, "volume": 15965.0}, {"date": "2024-09-04", "close": 74.5918, "volume": 12408.0}, {"date": "2024-09-05", "close": 74.0596, "volume": 16590.0}, {"date": "2024-09-06", "close": 73.1418, "volume": 9469.0}, {"date": "2024-09-09", "close": 73.8364, "volume": 13630.0}, {"date": "2024-09-10", "close": 73.96, "volume": 21081.0}, {"date": "2024-09-11", "close": 74.11, "volume": 161810.0}, {"date": "2024-09-12", "close": 74.53, "volume": 24026.0}, {"date": "2024-09-13", "close": 75.082, "volume": 7832.0}, {"date": "2024-09-16", "close": 75.5341, "volume": 10651.0}, {"date": "2024-09-17", "close": 75.4912, "volume": 23647.0}, {"date": "2024-09-18", "close": 75.3833, "volume": 10267.0}, {"date": "2024-09-19", "close": 76.26, "volume": 23505.0}, {"date": "2024-09-20", "close": 76.0816, "volume": 9318.0}, {"date": "2024-09-23", "close": 76.349, "volume": 10868.0}, {"date": "2024-09-24", "close": 76.3872, "volume": 15058.0}, {"date": "2024-09-25", "close": 75.82, "volume": 11929.0}, {"date": "2024-09-26", "close": 76.05, "volume": 133543.0}, {"date": "2024-09-27", "close": 76.241, "volume": 21131.0}, {"date": "2024-09-30", "close": 76.6785, "volume": 11434.0}, {"date": "2024-10-01", "close": 76.24, "volume": 32338.0}, {"date": "2024-10-02", "close": 76.2787, "volume": 17453.0}, {"date": "2024-10-03", "close": 76.1, "volume": 10486.0}, {"date": "2024-10-04", "close": 76.6483, "volume": 13748.0}, {"date": "2024-10-07", "close": 76.19, "volume": 21274.0}, {"date": "2024-10-08", "close": 76.4198, "volume": 14443.0}, {"date": "2024-10-09", "close": 76.997, "volume": 26485.0}, {"date": "2024-10-10", "close": 76.83, "volume": 12151.0}, {"date": "2024-10-11", "close": 77.5284, "volume": 19581.0}, {"date": "2024-10-14", "close": 78.1229, "volume": 8684.0}, {"date": "2024-10-15", "close": 77.7001, "volume": 17658.0}, {"date": "2024-10-16", "close": 78.33, "volume": 18161.0}, {"date": "2024-10-17", "close": 78.37, "volume": 21901.0}, {"date": "2024-10-18", "close": 78.4075, "volume": 11903.0}, {"date": "2024-10-21", "close": 77.79, "volume": 14337.0}, {"date": "2024-10-22", "close": 77.8964, "volume": 16771.0}, {"date": "2024-10-23", "close": 77.514, "volume": 12375.0}, {"date": "2024-10-24", "close": 77.51, "volume": 11266.0}, {"date": "2024-10-25", "close": 77.03, "volume": 18764.0}, {"date": "2024-10-28", "close": 77.2772, "volume": 21023.0}, {"date": "2024-10-29", "close": 76.98, "volume": 48746.0}, {"date": "2024-10-30", "close": 77.0096, "volume": 10390.0}, {"date": "2024-10-31", "close": 76.35, "volume": 25403.0}, {"date": "2024-11-01", "close": 76.2305, "volume": 8282.0}, {"date": "2024-11-04", "close": 76.07, "volume": 45836.0}, {"date": "2024-11-05", "close": 76.99, "volume": 27564.0}, {"date": "2024-11-06", "close": 78.9163, "volume": 20346.0}, {"date": "2024-11-07", "close": 78.99, "volume": 19033.0}, {"date": "2024-11-08", "close": 79.36, "volume": 17942.0}, {"date": "2024-11-11", "close": 79.4395, "volume": 19505.0}, {"date": "2024-11-12", "close": 79.0015, "volume": 19403.0}, {"date": "2024-11-13", "close": 79.09, "volume": 18357.0}, {"date": "2024-11-14", "close": 78.65, "volume": 18084.0}, {"date": "2024-11-15", "close": 78.2053, "volume": 44085.0}, {"date": "2024-11-18", "close": 78.49, "volume": 20259.0}, {"date": "2024-11-19", "close": 78.3195, "volume": 17867.0}, {"date": "2024-11-20", "close": 78.4015, "volume": 29404.0}, {"date": "2024-11-21", "close": 79.33, "volume": 20023.0}, {"date": "2024-11-22", "close": 79.89, "volume": 16560.0}, {"date": "2024-11-25", "close": 80.15, "volume": 28218.0}, {"date": "2024-11-26", "close": 80.23, "volume": 88970.0}, {"date": "2024-11-27", "close": 80.1714, "volume": 16799.0}, {"date": "2024-11-29", "close": 80.53, "volume": 9365.0}, {"date": "2024-12-02", "close": 80.2044, "volume": 14588.0}, {"date": "2024-12-03", "close": 79.96, "volume": 12376.0}, {"date": "2024-12-04", "close": 79.87, "volume": 18020.0}, {"date": "2024-12-05", "close": 79.83, "volume": 20878.0}, {"date": "2024-12-06", "close": 79.71, "volume": 13396.0}, {"date": "2024-12-09", "close": 79.08, "volume": 14177.0}, {"date": "2024-12-10", "close": 78.85, "volume": 39027.0}, {"date": "2024-12-11", "close": 78.93, "volume": 20934.0}, {"date": "2024-12-12", "close": 78.56, "volume": 377247.0}, {"date": "2024-12-13", "close": 78.27, "volume": 20596.0}, {"date": "2024-12-16", "close": 77.89, "volume": 18134.0}, {"date": "2024-12-17", "close": 77.63, "volume": 31329.0}, {"date": "2024-12-18", "close": 75.71, "volume": 18075.0}, {"date": "2024-12-19", "close": 75.44, "volume": 23989.0}, {"date": "2024-12-20", "close": 76.29, "volume": 17930.0}, {"date": "2024-12-23", "close": 76.26, "volume": 112902.0}, {"date": "2024-12-24", "close": 77.145, "volume": 17332.0}, {"date": "2024-12-26", "close": 76.97, "volume": 127471.0}, {"date": "2024-12-27", "close": 76.43, "volume": 125750.0}, {"date": "2024-12-30", "close": 75.9405, "volume": 19605.0}, {"date": "2024-12-31", "close": 75.8622, "volume": 14158.0}, {"date": "2025-01-02", "close": 75.75, "volume": 96292.0}, {"date": "2025-01-03", "close": 76.3495, "volume": 24753.0}, {"date": "2025-01-06", "close": 76.1243, "volume": 21798.0}, {"date": "2025-01-07", "close": 75.91, "volume": 22971.0}, {"date": "2025-01-08", "close": 76.0531, "volume": 11196.0}, {"date": "2025-01-10", "close": 74.8966, "volume": 33491.0}, {"date": "2025-01-13", "close": 75.405, "volume": 21486.0}, {"date": "2025-01-14", "close": 75.85, "volume": 12069.0}, {"date": "2025-01-15", "close": 76.89, "volume": 24325.0}, {"date": "2025-01-16", "close": 77.1832, "volume": 17186.0}, {"date": "2025-01-17", "close": 77.65, "volume": 49282.0}, {"date": "2025-01-21", "close": 78.2976, "volume": 25238.0}, {"date": "2025-01-22", "close": 78.0, "volume": 20941.0}, {"date": "2025-01-23", "close": 78.44, "volume": 22773.0}, {"date": "2025-01-24", "close": 78.3923, "volume": 51084.0}, {"date": "2025-01-27", "close": 78.6747, "volume": 31028.0}, {"date": "2025-01-28", "close": 78.4, "volume": 43744.0}, {"date": "2025-01-29", "close": 78.22, "volume": 124899.0}, {"date": "2025-01-30", "close": 78.8, "volume": 20837.0}, {"date": "2025-01-31", "close": 78.345, "volume": 15309.0}, {"date": "2025-02-03", "close": 78.07, "volume": 28678.0}, {"date": "2025-02-04", "close": 78.2395, "volume": 15714.0}, {"date": "2025-02-05", "close": 78.64, "volume": 24263.0}, {"date": "2025-02-06", "close": 78.82, "volume": 15907.0}, {"date": "2025-02-07", "close": 78.36, "volume": 23443.0}, {"date": "2025-02-10", "close": 78.65, "volume": 16392.0}, {"date": "2025-02-11", "close": 79.105, "volume": 12121.0}, {"date": "2025-02-12", "close": 78.7, "volume": 13620.0}, {"date": "2025-02-13", "close": 79.41, "volume": 18676.0}, {"date": "2025-02-14", "close": 79.24, "volume": 17077.0}, {"date": "2025-02-18", "close": 79.7, "volume": 23879.0}, {"date": "2025-02-19", "close": 79.99, "volume": 28888.0}, {"date": "2025-02-20", "close": 79.84, "volume": 19592.0}, {"date": "2025-02-21", "close": 79.2, "volume": 27033.0}, {"date": "2025-02-24", "close": 79.23, "volume": 19711.0}, {"date": "2025-02-25", "close": 79.19, "volume": 22716.0}, {"date": "2025-02-26", "close": 78.76, "volume": 58819.0}, {"date": "2025-02-27", "close": 78.4, "volume": 18258.0}, {"date": "2025-02-28", "close": 79.5, "volume": 33482.0}, {"date": "2025-03-03", "close": 78.86, "volume": 27026.0}, {"date": "2025-03-04", "close": 77.45, "volume": 28438.0}, {"date": "2025-03-05", "close": 77.94, "volume": 58793.0}, {"date": "2025-03-06", "close": 77.36, "volume": 150696.0}, {"date": "2025-03-07", "close": 77.9399, "volume": 17332.0}, {"date": "2025-03-10", "close": 76.86, "volume": 22802.0}, {"date": "2025-03-11", "close": 75.94, "volume": 68556.0}, {"date": "2025-03-12", "close": 75.54, "volume": 12648.0}, {"date": "2025-03-13", "close": 74.87, "volume": 11462.0}, {"date": "2025-03-14", "close": 76.04, "volume": 24073.0}, {"date": "2025-03-17", "close": 76.8856, "volume": 49780.0}, {"date": "2025-03-18", "close": 76.35, "volume": 32449.0}, {"date": "2025-03-19", "close": 76.965, "volume": 23524.0}, {"date": "2025-03-20", "close": 76.8863, "volume": 14406.0}, {"date": "2025-03-21", "close": 76.49, "volume": 21538.0}, {"date": "2025-03-24", "close": 77.5276, "volume": 21665.0}, {"date": "2025-03-25", "close": 77.295, "volume": 12049.0}, {"date": "2025-03-26", "close": 77.1558, "volume": 12649.0}, {"date": "2025-03-27", "close": 76.99, "volume": 84023.0}, {"date": "2025-03-28", "close": 76.2723, "volume": 24680.0}, {"date": "2025-03-31", "close": 76.95, "volume": 23566.0}, {"date": "2025-04-01", "close": 76.83, "volume": 23638.0}, {"date": "2025-04-02", "close": 77.3, "volume": 16960.0}, {"date": "2025-04-03", "close": 74.34, "volume": 31470.0}, {"date": "2025-04-04", "close": 70.19, "volume": 40438.0}, {"date": "2025-04-07", "close": 69.54, "volume": 67851.0}, {"date": "2025-04-08", "close": 68.45, "volume": 45961.0}, {"date": "2025-04-09", "close": 72.95, "volume": 83047.0}, {"date": "2025-04-10", "close": 71.13, "volume": 50997.0}, {"date": "2025-04-11", "close": 72.05, "volume": 15065.0}, {"date": "2025-04-14", "close": 72.96, "volume": 57560.0}, {"date": "2025-04-15", "close": 72.93, "volume": 23571.0}, {"date": "2025-04-16", "close": 71.875, "volume": 22452.0}, {"date": "2025-04-17", "close": 72.45, "volume": 27340.0}, {"date": "2025-04-21", "close": 71.14, "volume": 429810.0}, {"date": "2025-04-22", "close": 72.63, "volume": 34610.0}, {"date": "2025-04-23", "close": 73.11, "volume": 23394.0}, {"date": "2025-04-24", "close": 73.96, "volume": 34738.0}, {"date": "2025-04-25", "close": 73.67, "volume": 18082.0}, {"date": "2025-04-28", "close": 73.95, "volume": 72298.0}, {"date": "2025-04-29", "close": 74.35, "volume": 69903.0}, {"date": "2025-04-30", "close": 74.44, "volume": 17715.0}, {"date": "2025-05-01", "close": 74.5, "volume": 23858.0}, {"date": "2025-05-02", "close": 75.59, "volume": 20628.0}, {"date": "2025-05-05", "close": 75.14, "volume": 14493.0}, {"date": "2025-05-06", "close": 74.7938, "volume": 18327.0}, {"date": "2025-05-07", "close": 75.0, "volume": 14290.0}, {"date": "2025-05-08", "close": 75.2623, "volume": 17684.0}, {"date": "2025-05-09", "close": 75.1, "volume": 432223.0}, {"date": "2025-05-12", "close": 76.78, "volume": 23575.0}, {"date": "2025-05-13", "close": 76.62, "volume": 13561.0}, {"date": "2025-05-14", "close": 76.18, "volume": 23208.0}, {"date": "2025-05-15", "close": 77.1541, "volume": 15664.0}, {"date": "2025-05-16", "close": 77.72, "volume": 16609.0}, {"date": "2025-05-19", "close": 77.94, "volume": 88845.0}, {"date": "2025-05-20", "close": 77.75, "volume": 14070.0}, {"date": "2025-05-21", "close": 76.36, "volume": 10132.0}, {"date": "2025-05-22", "close": 76.16, "volume": 15851.0}, {"date": "2025-05-23", "close": 76.08, "volume": 25253.0}, {"date": "2025-05-27", "close": 77.07, "volume": 12211.0}, {"date": "2025-05-28", "close": 76.63, "volume": 20957.0}, {"date": "2025-05-29", "close": 76.98, "volume": 19388.0}, {"date": "2025-05-30", "close": 77.15, "volume": 18236.0}, {"date": "2025-06-02", "close": 77.31, "volume": 9515.0}, {"date": "2025-06-03", "close": 77.6101, "volume": 11724.0}, {"date": "2025-06-04", "close": 77.33, "volume": 13076.0}, {"date": "2025-06-05", "close": 77.18, "volume": 17359.0}, {"date": "2025-06-06", "close": 77.97, "volume": 13542.0}, {"date": "2025-06-09", "close": 77.93, "volume": 49057.0}, {"date": "2025-06-10", "close": 78.23, "volume": 13788.0}, {"date": "2025-06-11", "close": 78.0929, "volume": 12080.0}, {"date": "2025-06-12", "close": 78.43, "volume": 10657.0}, {"date": "2025-06-13", "close": 77.6607, "volume": 14146.0}, {"date": "2025-06-16", "close": 78.06, "volume": 51303.0}, {"date": "2025-06-17", "close": 77.57, "volume": 19713.0}, {"date": "2025-06-18", "close": 77.6, "volume": 6753.0}, {"date": "2025-06-20", "close": 77.65, "volume": 22966.0}, {"date": "2025-06-23", "close": 78.3, "volume": 15656.0}, {"date": "2025-06-24", "close": 78.83, "volume": 11442.0}, {"date": "2025-06-25", "close": 78.17, "volume": 19453.0}, {"date": "2025-06-26", "close": 78.7, "volume": 100648.0}, {"date": "2025-06-27", "close": 79.01, "volume": 68177.0}, {"date": "2025-06-30", "close": 79.52, "volume": 12637.0}, {"date": "2025-07-01", "close": 80.21, "volume": 23673.0}, {"date": "2025-07-02", "close": 80.49, "volume": 19970.0}, {"date": "2025-07-03", "close": 80.9343, "volume": 8736.0}, {"date": "2025-07-07", "close": 80.32, "volume": 17371.0}, {"date": "2025-07-08", "close": 80.2869, "volume": 12249.0}, {"date": "2025-07-09", "close": 80.43, "volume": 58384.0}, {"date": "2025-07-10", "close": 81.02, "volume": 22312.0}, {"date": "2025-07-11", "close": 80.48, "volume": 17811.0}, {"date": "2025-07-14", "close": 80.73, "volume": 42848.0}, {"date": "2025-07-15", "close": 79.86, "volume": 14438.0}, {"date": "2025-07-16", "close": 80.28, "volume": 12271.0}, {"date": "2025-07-17", "close": 80.79, "volume": 16338.0}, {"date": "2025-07-18", "close": 80.69, "volume": 15059.0}, {"date": "2025-07-21", "close": 80.55, "volume": 45780.0}, {"date": "2025-07-22", "close": 80.92, "volume": 27394.0}, {"date": "2025-07-23", "close": 81.48, "volume": 39748.0}, {"date": "2025-07-24", "close": 81.49, "volume": 20082.0}, {"date": "2025-07-25", "close": 81.74, "volume": 13552.0}, {"date": "2025-07-28", "close": 81.13, "volume": 24013.0}, {"date": "2025-07-29", "close": 81.23, "volume": 59722.0}, {"date": "2025-07-30", "close": 80.9385, "volume": 60174.0}, {"date": "2025-07-31", "close": 80.4, "volume": 21341.0}, {"date": "2025-08-01", "close": 79.83, "volume": 36443.0}, {"date": "2025-08-04", "close": 80.69, "volume": 9825.0}, {"date": "2025-08-05", "close": 80.66, "volume": 14744.0}, {"date": "2025-08-06", "close": 80.79, "volume": 13014.0}, {"date": "2025-08-07", "close": 80.64, "volume": 15137.0}, {"date": "2025-08-08", "close": 81.3, "volume": 16810.0}, {"date": "2025-08-11", "close": 81.02, "volume": 8877.0}, {"date": "2025-08-12", "close": 81.8298, "volume": 13205.0}, {"date": "2025-08-13", "close": 82.3308, "volume": 13768.0}, {"date": "2025-08-14", "close": 82.13, "volume": 9964.0}, {"date": "2025-08-15", "close": 81.91, "volume": 14252.0}, {"date": "2025-08-18", "close": 81.92, "volume": 22197.0}, {"date": "2025-08-19", "close": 82.06, "volume": 24757.0}, {"date": "2025-08-20", "close": 82.2722, "volume": 21355.0}, {"date": "2025-08-21", "close": 82.0503, "volume": 63771.0}, {"date": "2025-08-22", "close": 83.0188, "volume": 25401.0}, {"date": "2025-08-25", "close": 82.61, "volume": 25219.0}, {"date": "2025-08-26", "close": 82.6782, "volume": 35861.0}, {"date": "2025-08-27", "close": 82.86, "volume": 62638.0}, {"date": "2025-08-28", "close": 82.95, "volume": 15256.0}, {"date": "2025-08-29", "close": 82.8564, "volume": 9040.0}, {"date": "2025-09-02", "close": 82.41, "volume": 22937.0}, {"date": "2025-09-03", "close": 82.3634, "volume": 17398.0}, {"date": "2025-09-04", "close": 82.9, "volume": 16099.0}, {"date": "2025-09-05", "close": 82.46, "volume": 17918.0}, {"date": "2025-09-08", "close": 82.35, "volume": 20231.0}, {"date": "2025-09-09", "close": 82.65, "volume": 98280.0}, {"date": "2025-09-10", "close": 82.89, "volume": 25600.0}, {"date": "2025-09-11", "close": 83.77, "volume": 9259.0}, {"date": "2025-09-12", "close": 83.48, "volume": 20184.0}, {"date": "2025-09-15", "close": 83.25, "volume": 21942.0}, {"date": "2025-09-16", "close": 83.19, "volume": 57700.0}, {"date": "2025-09-17", "close": 83.5, "volume": 17205.0}, {"date": "2025-09-18", "close": 83.73, "volume": 12830.0}, {"date": "2025-09-19", "close": 83.8091, "volume": 11586.0}, {"date": "2025-09-22", "close": 83.77, "volume": 17972.0}, {"date": "2025-09-23", "close": 83.93, "volume": 24161.0}, {"date": "2025-09-24", "close": 83.759, "volume": 20472.0}, {"date": "2025-09-25", "close": 83.14, "volume": 118884.0}, {"date": "2025-09-26", "close": 83.72, "volume": 114455.0}, {"date": "2025-09-29", "close": 83.73, "volume": 22249.0}, {"date": "2025-09-30", "close": 84.0, "volume": 340869.0}, {"date": "2025-10-01", "close": 84.15, "volume": 34026.0}, {"date": "2025-10-02", "close": 83.845, "volume": 19483.0}, {"date": "2025-10-03", "close": 84.22, "volume": 33441.0}, {"date": "2025-10-06", "close": 84.2, "volume": 19170.0}, {"date": "2025-10-07", "close": 83.94, "volume": 13477.0}, {"date": "2025-10-08", "close": 83.89, "volume": 24079.0}, {"date": "2025-10-09", "close": 83.65, "volume": 23624.0}, {"date": "2025-10-10", "close": 82.16, "volume": 15318.0}, {"date": "2025-10-13", "close": 82.9425, "volume": 69024.0}, {"date": "2025-10-14", "close": 83.48, "volume": 25230.0}, {"date": "2025-10-15", "close": 83.79, "volume": 23018.0}, {"date": "2025-10-16", "close": 82.84, "volume": 18887.0}, {"date": "2025-10-17", "close": 83.48, "volume": 14690.0}, {"date": "2025-10-20", "close": 84.18, "volume": 34230.0}, {"date": "2025-10-21", "close": 84.02, "volume": 29271.0}, {"date": "2025-10-22", "close": 83.95, "volume": 55614.0}, {"date": "2025-10-23", "close": 84.06, "volume": 46944.0}, {"date": "2025-10-24", "close": 84.49, "volume": 32708.0}, {"date": "2025-10-27", "close": 84.87, "volume": 21524.0}, {"date": "2025-10-28", "close": 84.37, "volume": 46664.0}, {"date": "2025-10-29", "close": 83.77, "volume": 75846.0}, {"date": "2025-10-30", "close": 83.56, "volume": 18217.0}, {"date": "2025-10-31", "close": 83.5663, "volume": 13790.0}, {"date": "2025-11-03", "close": 83.15, "volume": 52533.0}, {"date": "2025-11-04", "close": 83.0, "volume": 25434.0}, {"date": "2025-11-05", "close": 83.15, "volume": 14914.0}, {"date": "2025-11-06", "close": 82.91, "volume": 32114.0}, {"date": "2025-11-07", "close": 83.27, "volume": 22763.0}, {"date": "2025-11-10", "close": 83.96, "volume": 17147.0}, {"date": "2025-11-11", "close": 84.56, "volume": 10880.0}, {"date": "2025-11-12", "close": 84.74, "volume": 25982.0}, {"date": "2025-11-13", "close": 84.04, "volume": 11827.0}, {"date": "2025-11-14", "close": 83.934, "volume": 16084.0}, {"date": "2025-11-17", "close": 83.09, "volume": 13148.0}, {"date": "2025-11-18", "close": 83.13, "volume": 21981.0}, {"date": "2025-11-19", "close": 82.96, "volume": 18715.0}, {"date": "2025-11-20", "close": 82.4213, "volume": 24328.0}, {"date": "2025-11-21", "close": 83.42, "volume": 28029.0}, {"date": "2025-11-24", "close": 83.56, "volume": 16841.0}, {"date": "2025-11-25", "close": 84.34, "volume": 25425.0}, {"date": "2025-11-26", "close": 84.9371, "volume": 33530.0}, {"date": "2025-11-28", "close": 85.203, "volume": 11083.0}, {"date": "2025-12-01", "close": 84.72, "volume": 19608.0}, {"date": "2025-12-02", "close": 84.5951, "volume": 10834.0}, {"date": "2025-12-03", "close": 85.2189, "volume": 16376.0}, {"date": "2025-12-04", "close": 85.11, "volume": 8872.0}, {"date": "2025-12-05", "close": 85.02, "volume": 11017.0}, {"date": "2025-12-08", "close": 84.64, "volume": 21189.0}, {"date": "2025-12-09", "close": 84.45, "volume": 17470.0}, {"date": "2025-12-10", "close": 85.43, "volume": 19400.0}, {"date": "2025-12-11", "close": 85.75, "volume": 77040.0}, {"date": "2025-12-12", "close": 85.27, "volume": 42823.0}, {"date": "2025-12-15", "close": 85.4882, "volume": 42516.0}, {"date": "2025-12-16", "close": 84.76, "volume": 24930.0}, {"date": "2025-12-17", "close": 84.67, "volume": 16783.0}, {"date": "2025-12-18", "close": 84.61, "volume": 59024.0}, {"date": "2025-12-19", "close": 84.9, "volume": 20073.0}, {"date": "2025-12-22", "close": 85.56, "volume": 16162.0}, {"date": "2025-12-23", "close": 85.7, "volume": 11050.0}, {"date": "2025-12-24", "close": 86.08, "volume": 5724.0}, {"date": "2025-12-26", "close": 85.7, "volume": 120834.0}, {"date": "2025-12-29", "close": 85.54, "volume": 81820.0}, {"date": "2025-12-30", "close": 85.56, "volume": 31938.0}, {"date": "2025-12-31", "close": 84.88, "volume": 9518.0}, {"date": "2026-01-02", "close": 85.42, "volume": 158672.0}, {"date": "2026-01-05", "close": 86.06, "volume": 98380.0}, {"date": "2026-01-06", "close": 86.49, "volume": 28833.0}, {"date": "2026-01-07", "close": 85.83, "volume": 22024.0}, {"date": "2026-01-08", "close": 86.39, "volume": 11151.0}, {"date": "2026-01-09", "close": 86.72, "volume": 32046.0}, {"date": "2026-01-12", "close": 86.82, "volume": 25010.0}, {"date": "2026-01-13", "close": 86.695, "volume": 17497.0}, {"date": "2026-01-14", "close": 86.9147, "volume": 16318.0}, {"date": "2026-01-15", "close": 87.25, "volume": 11470.0}, {"date": "2026-01-16", "close": 87.32, "volume": 24759.0}, {"date": "2026-01-20", "close": 85.95, "volume": 38077.0}, {"date": "2026-01-21", "close": 86.91, "volume": 32295.0}, {"date": "2026-01-22", "close": 87.03, "volume": 18212.0}, {"date": "2026-01-23", "close": 86.92, "volume": 23390.0}, {"date": "2026-01-26", "close": 87.36, "volume": 10364.0}, {"date": "2026-01-27", "close": 87.4743, "volume": 46912.0}, {"date": "2026-01-28", "close": 87.29, "volume": 48184.0}, {"date": "2026-01-29", "close": 87.69, "volume": 20357.0}, {"date": "2026-01-30", "close": 87.9, "volume": 33318.0}, {"date": "2026-02-02", "close": 88.41, "volume": 30326.0}, {"date": "2026-02-03", "close": 88.53, "volume": 15865.0}, {"date": "2026-02-04", "close": 89.13, "volume": 16437.0}, {"date": "2026-02-05", "close": 88.471, "volume": 25184.0}, {"date": "2026-02-06", "close": 90.27, "volume": 21354.0}, {"date": "2026-02-09", "close": 90.39, "volume": 22532.0}, {"date": "2026-02-10", "close": 90.35, "volume": 18753.0}, {"date": "2026-02-11", "close": 90.64, "volume": 24171.0}, {"date": "2026-02-12", "close": 89.59, "volume": 24186.0}, {"date": "2026-02-13", "close": 89.9594, "volume": 20767.0}, {"date": "2026-02-17", "close": 90.0, "volume": 32346.0}, {"date": "2026-02-18", "close": 90.19, "volume": 11406.0}, {"date": "2026-02-19", "close": 90.0252, "volume": 37407.0}, {"date": "2026-02-20", "close": 90.44, "volume": 71647.0}, {"date": "2026-02-23", "close": 89.82, "volume": 17561.0}, {"date": "2026-02-24", "close": 89.99, "volume": 18021.0}, {"date": "2026-02-25", "close": 90.45, "volume": 25025.0}, {"date": "2026-02-26", "close": 90.35, "volume": 18266.0}, {"date": "2026-02-27", "close": 90.12, "volume": 57013.0}, {"date": "2026-03-02", "close": 90.31, "volume": 27293.0}, {"date": "2026-03-03", "close": 89.56, "volume": 21136.0}, {"date": "2026-03-04", "close": 89.7751, "volume": 12988.0}, {"date": "2026-03-05", "close": 88.77, "volume": 38707.0}, {"date": "2026-03-06", "close": 87.92, "volume": 34582.0}, {"date": "2026-03-09", "close": 88.14, "volume": 14588.0}, {"date": "2026-03-10", "close": 87.94, "volume": 23454.0}, {"date": "2026-03-11", "close": 87.69, "volume": 15602.0}, {"date": "2026-03-12", "close": 86.79, "volume": 29127.0}, {"date": "2026-03-13", "close": 86.69, "volume": 12876.0}, {"date": "2026-03-16", "close": 87.26, "volume": 13480.0}, {"date": "2026-03-17", "close": 87.4108, "volume": 13279.0}, {"date": "2026-03-18", "close": 86.145, "volume": 19366.0}, {"date": "2026-03-19", "close": 86.14, "volume": 17486.0}, {"date": "2026-03-20", "close": 85.01, "volume": 14881.0}, {"date": "2026-03-23", "close": 85.93, "volume": 11693.0}, {"date": "2026-03-24", "close": 86.151, "volume": 19321.0}, {"date": "2026-03-25", "close": 86.508, "volume": 12453.0}, {"date": "2026-03-26", "close": 85.57, "volume": 12662.0}, {"date": "2026-03-27", "close": 84.63, "volume": 55762.0}, {"date": "2026-03-30", "close": 84.72, "volume": 22623.0}, {"date": "2026-03-31", "close": 86.36, "volume": 14537.0}, {"date": "2026-04-01", "close": 86.36, "volume": 24548.0}, {"date": "2026-04-02", "close": 86.6, "volume": 14859.0}, {"date": "2026-04-06", "close": 86.8544, "volume": 10530.0}, {"date": "2026-04-07", "close": 86.89, "volume": 15577.0}, {"date": "2026-04-08", "close": 88.54, "volume": 17924.0}, {"date": "2026-04-09", "close": 88.96, "volume": 13791.0}, {"date": "2026-04-10", "close": 88.54, "volume": 24139.0}, {"date": "2026-04-13", "close": 88.99, "volume": 17457.0}, {"date": "2026-04-14", "close": 89.3521, "volume": 43248.0}, {"date": "2026-04-15", "close": 89.455, "volume": 89959.0}, {"date": "2026-04-16", "close": 89.7456, "volume": 19689.0}, {"date": "2026-04-17", "close": 90.54, "volume": 19124.0}, {"date": "2026-04-20", "close": 90.535, "volume": 18564.0}, {"date": "2026-04-21", "close": 90.02, "volume": 15976.0}, {"date": "2026-04-22", "close": 90.16, "volume": 13511.0}, {"date": "2026-04-23", "close": 90.51, "volume": 26446.0}, {"date": "2026-04-24", "close": 90.2747, "volume": 14142.0}, {"date": "2026-04-27", "close": 90.06, "volume": 12292.0}, {"date": "2026-04-28", "close": 90.06, "volume": 112968.0}, {"date": "2026-04-29", "close": 90.08, "volume": 18698.0}, {"date": "2026-04-30", "close": 91.31, "volume": 40925.0}, {"date": "2026-05-01", "close": 90.97, "volume": 14853.0}, {"date": "2026-05-04", "close": 90.3345, "volume": 17132.0}, {"date": "2026-05-05", "close": 90.91, "volume": 12532.0}, {"date": "2026-05-06", "close": 91.55, "volume": 25745.0}, {"date": "2026-05-07", "close": 90.96, "volume": 15884.0}, {"date": "2026-05-08", "close": 91.0, "volume": 10088.0}, {"date": "2026-05-11", "close": 91.06, "volume": 10992.0}, {"date": "2026-05-12", "close": 91.43, "volume": 19365.0}, {"date": "2026-05-13", "close": 91.472, "volume": 11162.0}, {"date": "2026-05-14", "close": 92.1108, "volume": 14283.0}, {"date": "2026-05-15", "close": 91.26, "volume": 15351.0}, {"date": "2026-05-18", "close": 91.68, "volume": 10913.0}, {"date": "2026-05-19", "close": 91.4625, "volume": 9486.0}, {"date": "2026-05-20", "close": 91.9946, "volume": 10207.0}, {"date": "2026-05-21", "close": 92.29, "volume": 6679.0}, {"date": "2026-05-22", "close": 92.83, "volume": 16365.0}, {"date": "2026-05-26", "close": 92.7, "volume": 20259.0}, {"date": "2026-05-27", "close": 92.53, "volume": 25844.0}, {"date": "2026-05-28", "close": 92.7293, "volume": 11137.0}, {"date": "2026-05-29", "close": 92.7516, "volume": 14697.0}, {"date": "2026-06-01", "close": 92.547, "volume": 15326.0}, {"date": "2026-06-02", "close": 93.1777, "volume": 25006.0}, {"date": "2026-06-03", "close": 92.7335, "volume": 10440.0}, {"date": "2026-06-04", "close": 93.4032, "volume": 30563.0}, {"date": "2026-06-05", "close": 92.44, "volume": 13253.0}, {"date": "2026-06-08", "close": 92.2307, "volume": 17255.0}, {"date": "2026-06-09", "close": 92.5319, "volume": 11176.0}, {"date": "2026-06-10", "close": 91.94, "volume": 13260.0}, {"date": "2026-06-11", "close": 92.952, "volume": 16389.0}, {"date": "2026-06-12", "close": 93.5617, "volume": 65532.0}, {"date": "2026-06-15", "close": 93.848, "volume": 38636.0}, {"date": "2026-06-16", "close": 93.9159, "volume": 13881.0}, {"date": "2026-06-17", "close": 92.73, "volume": 27925.0}, {"date": "2026-06-18", "close": 92.91, "volume": 10409.0}, {"date": "2026-06-22", "close": 93.05, "volume": 11676.0}, {"date": "2026-06-23", "close": 93.0508, "volume": 15610.0}, {"date": "2026-06-24", "close": 92.8257, "volume": 6776.0}, {"date": "2026-06-25", "close": 92.9418, "volume": 12260.0}, {"date": "2026-06-26", "close": 93.31, "volume": 89071.0}, {"date": "2026-06-29", "close": 93.3639, "volume": 19948.0}, {"date": "2026-06-30", "close": 93.2468, "volume": 14168.0}, {"date": "2026-07-01", "close": 93.2796, "volume": 22132.0}, {"date": "2026-07-02", "close": 93.9, "volume": 11048.0}, {"date": "2026-07-06", "close": 94.0845, "volume": 11824.0}, {"date": "2026-07-07", "close": 94.51, "volume": 12663.0}, {"date": "2026-07-08", "close": 93.77, "volume": 22876.0}, {"date": "2026-07-09", "close": 94.12, "volume": 10303.0}, {"date": "2026-07-10", "close": 94.6469, "volume": 8830.0}, {"date": "2026-07-13", "close": 94.5512, "volume": 19379.0}, {"date": "2026-07-14", "close": 94.4195, "volume": 11217.0}, {"date": "2026-07-15", "close": 94.655, "volume": 15856.0}, {"date": "2026-07-16", "close": 95.1641, "volume": 8209.0}, {"date": "2026-07-17", "close": 94.6139, "volume": 8037.0}, {"date": "2026-07-20", "close": 94.25, "volume": 11219.0}, {"date": "2026-07-21", "close": 94.8, "volume": 24791.0}, {"date": "2026-07-22", "close": 95.1, "volume": 61057.0}, {"date": "2026-07-23", "close": 94.59, "volume": 37289.0}, {"date": "2026-07-24", "close": 95.14, "volume": 13648.0}, {"date": "2026-07-27", "close": 95.26, "volume": 14484.0}, {"date": "2026-07-28", "close": 95.89, "volume": 13247.0}, {"date": "2026-07-29", "close": 94.66, "volume": 64213.0}, {"date": "2026-07-30", "close": 95.04, "volume": 13947.0}, {"date": "2026-07-31", "close": 95.29, "volume": 19225.0}, {"date": "2026-08-03", "close": 95.99, "volume": 18335.0}, {"date": "2026-08-04", "close": 97.0223, "volume": 22129.0}, {"date": "2026-08-05", "close": 96.91, "volume": 19440.0}, {"date": "2026-08-06", "close": 96.81, "volume": 17685.0}, {"date": "2026-08-07", "close": 97.21, "volume": 12393.0}], "refreshing": true}