{"ticker": "FHLC", "overview": {"name": "Fidelity MSCI Health Care Index ETF", "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": "FHLC", "has_prices": true, "as_of": "2026-10-09", "last": 82.45, "prev_close": 81.14, "change": 1.3100000000000023, "change_pct": 0.016144934680798646, "session_volume": 159477.0, "vwap_5": 81.32451664796848, "vwap_20": 81.63891430451068, "vwap_60": 81.41033304206519, "vwap_250": 75.63895024725298, "high_52w": 85.19, "low_52w": 68.53, "avg_volume_20": 273912.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20022213-T10", "src": "CONGRESS", "ticker": "FHLC", "cik": "", "company": "Fidelity MSCI Health Care Index ETF", "company_raw": "$15,000\nF S: Amended\n2000092118JT Fidelity MSCI Health Care Index\nETF", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx dumps FHLC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448882}], "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": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "FHLC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 34.53, "volume": 70881.0}, {"date": "2016-10-11", "close": 33.67, "volume": 280487.0}, {"date": "2016-10-12", "close": 33.41, "volume": 97313.0}, {"date": "2016-10-13", "close": 33.43, "volume": 149556.0}, {"date": "2016-10-14", "close": 33.18, "volume": 149598.0}, {"date": "2016-10-17", "close": 33.06, "volume": 152475.0}, {"date": "2016-10-18", "close": 33.4417, "volume": 98833.0}, {"date": "2016-10-19", "close": 33.32, "volume": 114965.0}, {"date": "2016-10-20", "close": 33.51, "volume": 78738.0}, {"date": "2016-10-21", "close": 33.2359, "volume": 78500.0}, {"date": "2016-10-24", "close": 33.19, "volume": 99890.0}, {"date": "2016-10-25", "close": 33.02, "volume": 580836.0}, {"date": "2016-10-26", "close": 32.73, "volume": 74980.0}, {"date": "2016-10-27", "close": 32.81, "volume": 87748.0}, {"date": "2016-10-28", "close": 32.16, "volume": 128890.0}, {"date": "2016-10-31", "close": 32.02, "volume": 461681.0}, {"date": "2016-11-01", "close": 31.88, "volume": 532345.0}, {"date": "2016-11-02", "close": 31.6758, "volume": 112644.0}, {"date": "2016-11-03", "close": 31.27, "volume": 102227.0}, {"date": "2016-11-04", "close": 31.54, "volume": 142676.0}, {"date": "2016-11-07", "close": 32.36, "volume": 221848.0}, {"date": "2016-11-08", "close": 32.45, "volume": 77382.0}, {"date": "2016-11-09", "close": 33.6, "volume": 425723.0}, {"date": "2016-11-10", "close": 34.01, "volume": 646944.0}, {"date": "2016-11-11", "close": 33.65, "volume": 171228.0}, {"date": "2016-11-14", "close": 33.63, "volume": 197948.0}, {"date": "2016-11-15", "close": 33.68, "volume": 252836.0}, {"date": "2016-11-16", "close": 33.5, "volume": 268526.0}, {"date": "2016-11-17", "close": 33.73, "volume": 195712.0}, {"date": "2016-11-18", "close": 33.39, "volume": 187980.0}, {"date": "2016-11-21", "close": 33.48, "volume": 348962.0}, {"date": "2016-11-22", "close": 33.0382, "volume": 218232.0}, {"date": "2016-11-23", "close": 33.22, "volume": 264657.0}, {"date": "2016-11-25", "close": 33.35, "volume": 252945.0}, {"date": "2016-11-28", "close": 33.04, "volume": 199248.0}, {"date": "2016-11-29", "close": 33.2, "volume": 75632.0}, {"date": "2016-11-30", "close": 32.88, "volume": 131487.0}, {"date": "2016-12-01", "close": 32.56, "volume": 173751.0}, {"date": "2016-12-02", "close": 32.66, "volume": 58762.0}, {"date": "2016-12-05", "close": 32.7, "volume": 101331.0}, {"date": "2016-12-06", "close": 32.82, "volume": 90193.0}, {"date": "2016-12-07", "close": 32.49, "volume": 230131.0}, {"date": "2016-12-08", "close": 32.6, "volume": 156004.0}, {"date": "2016-12-09", "close": 32.92, "volume": 133431.0}, {"date": "2016-12-12", "close": 33.1, "volume": 123458.0}, {"date": "2016-12-13", "close": 33.27, "volume": 131268.0}, {"date": "2016-12-14", "close": 33.12, "volume": 111820.0}, {"date": "2016-12-15", "close": 33.38, "volume": 94562.0}, {"date": "2016-12-16", "close": 33.27, "volume": 119128.0}, {"date": "2016-12-19", "close": 33.1, "volume": 104798.0}, {"date": "2016-12-20", "close": 33.1, "volume": 90518.0}, {"date": "2016-12-21", "close": 32.92, "volume": 118247.0}, {"date": "2016-12-22", "close": 32.89, "volume": 216609.0}, {"date": "2016-12-23", "close": 33.23, "volume": 123693.0}, {"date": "2016-12-27", "close": 33.24, "volume": 152152.0}, {"date": "2016-12-28", "close": 32.98, "volume": 90052.0}, {"date": "2016-12-29", "close": 33.04, "volume": 100584.0}, {"date": "2016-12-30", "close": 32.8901, "volume": 168747.0}, {"date": "2017-01-03", "close": 33.3, "volume": 239697.0}, {"date": "2017-01-04", "close": 33.65, "volume": 252430.0}, {"date": "2017-01-05", "close": 33.78, "volume": 213228.0}, {"date": "2017-01-06", "close": 33.91, "volume": 356187.0}, {"date": "2017-01-09", "close": 34.15, "volume": 374277.0}, {"date": "2017-01-10", "close": 34.3, "volume": 1002260.0}, {"date": "2017-01-11", "close": 33.9, "volume": 340358.0}, {"date": "2017-01-12", "close": 33.97, "volume": 143196.0}, {"date": "2017-01-13", "close": 34.04, "volume": 86374.0}, {"date": "2017-01-17", "close": 33.84, "volume": 124940.0}, {"date": "2017-01-18", "close": 33.8, "volume": 127312.0}, {"date": "2017-01-19", "close": 33.61, "volume": 95490.0}, {"date": "2017-01-20", "close": 33.49, "volume": 104387.0}, {"date": "2017-01-23", "close": 33.335, "volume": 168037.0}, {"date": "2017-01-24", "close": 33.15, "volume": 186247.0}, {"date": "2017-01-25", "close": 33.43, "volume": 216235.0}, {"date": "2017-01-26", "close": 33.23, "volume": 113850.0}, {"date": "2017-01-27", "close": 33.48, "volume": 176281.0}, {"date": "2017-01-30", "close": 33.24, "volume": 989334.0}, {"date": "2017-01-31", "close": 33.77, "volume": 257279.0}, {"date": "2017-02-01", "close": 34.02, "volume": 179762.0}, {"date": "2017-02-02", "close": 34.08, "volume": 184758.0}, {"date": "2017-02-03", "close": 34.28, "volume": 185702.0}, {"date": "2017-02-06", "close": 34.29, "volume": 139330.0}, {"date": "2017-02-07", "close": 34.29, "volume": 112462.0}, {"date": "2017-02-08", "close": 34.28, "volume": 139243.0}, {"date": "2017-02-09", "close": 34.47, "volume": 77225.0}, {"date": "2017-02-10", "close": 34.5, "volume": 117658.0}, {"date": "2017-02-13", "close": 34.75, "volume": 117357.0}, {"date": "2017-02-14", "close": 35.01, "volume": 137579.0}, {"date": "2017-02-15", "close": 35.38, "volume": 343251.0}, {"date": "2017-02-16", "close": 35.34, "volume": 220796.0}, {"date": "2017-02-17", "close": 35.38, "volume": 143119.0}, {"date": "2017-02-21", "close": 35.53, "volume": 358319.0}, {"date": "2017-02-22", "close": 35.47, "volume": 115779.0}, {"date": "2017-02-23", "close": 35.665, "volume": 176985.0}, {"date": "2017-02-24", "close": 35.86, "volume": 154007.0}, {"date": "2017-02-27", "close": 36.1, "volume": 263952.0}, {"date": "2017-02-28", "close": 35.99, "volume": 226743.0}, {"date": "2017-03-01", "close": 36.4, "volume": 634873.0}, {"date": "2017-03-02", "close": 36.3, "volume": 380079.0}, {"date": "2017-03-03", "close": 36.44, "volume": 160215.0}, {"date": "2017-03-06", "close": 36.25, "volume": 167718.0}, {"date": "2017-03-07", "close": 35.94, "volume": 164472.0}, {"date": "2017-03-08", "close": 36.12, "volume": 109827.0}, {"date": "2017-03-09", "close": 36.29, "volume": 112316.0}, {"date": "2017-03-10", "close": 36.45, "volume": 134407.0}, {"date": "2017-03-13", "close": 36.43, "volume": 102964.0}, {"date": "2017-03-14", "close": 36.27, "volume": 101426.0}, {"date": "2017-03-15", "close": 36.71, "volume": 127622.0}, {"date": "2017-03-16", "close": 36.41, "volume": 152077.0}, {"date": "2017-03-17", "close": 36.1, "volume": 149469.0}, {"date": "2017-03-20", "close": 36.0547, "volume": 122833.0}, {"date": "2017-03-21", "close": 35.64, "volume": 186332.0}, {"date": "2017-03-22", "close": 35.7, "volume": 142447.0}, {"date": "2017-03-23", "close": 35.6, "volume": 107382.0}, {"date": "2017-03-24", "close": 35.62, "volume": 80563.0}, {"date": "2017-03-27", "close": 35.81, "volume": 101817.0}, {"date": "2017-03-28", "close": 35.85, "volume": 166193.0}, {"date": "2017-03-29", "close": 35.84, "volume": 58562.0}, {"date": "2017-03-30", "close": 35.84, "volume": 60620.0}, {"date": "2017-03-31", "close": 35.71, "volume": 112870.0}, {"date": "2017-04-03", "close": 35.77, "volume": 155315.0}, {"date": "2017-04-04", "close": 35.69, "volume": 63010.0}, {"date": "2017-04-05", "close": 35.56, "volume": 75763.0}, {"date": "2017-04-06", "close": 35.63, "volume": 102098.0}, {"date": "2017-04-07", "close": 35.6983, "volume": 56399.0}, {"date": "2017-04-10", "close": 35.65, "volume": 68102.0}, {"date": "2017-04-11", "close": 35.6, "volume": 85598.0}, {"date": "2017-04-12", "close": 35.6, "volume": 77007.0}, {"date": "2017-04-13", "close": 35.55, "volume": 46581.0}, {"date": "2017-04-17", "close": 35.66, "volume": 67140.0}, {"date": "2017-04-18", "close": 35.33, "volume": 141810.0}, {"date": "2017-04-19", "close": 35.43, "volume": 90627.0}, {"date": "2017-04-20", "close": 35.66, "volume": 74931.0}, {"date": "2017-04-21", "close": 35.46, "volume": 61443.0}, {"date": "2017-04-24", "close": 35.8, "volume": 89864.0}, {"date": "2017-04-25", "close": 35.9867, "volume": 155978.0}, {"date": "2017-04-26", "close": 36.19, "volume": 92988.0}, {"date": "2017-04-27", "close": 36.29, "volume": 117400.0}, {"date": "2017-04-28", "close": 36.33, "volume": 140593.0}, {"date": "2017-05-01", "close": 36.44, "volume": 394315.0}, {"date": "2017-05-02", "close": 36.56, "volume": 92259.0}, {"date": "2017-05-03", "close": 36.37, "volume": 91067.0}, {"date": "2017-05-04", "close": 36.59, "volume": 59843.0}, {"date": "2017-05-05", "close": 36.53, "volume": 105462.0}, {"date": "2017-05-08", "close": 36.3, "volume": 83805.0}, {"date": "2017-05-09", "close": 36.35, "volume": 77012.0}, {"date": "2017-05-10", "close": 36.28, "volume": 48140.0}, {"date": "2017-05-11", "close": 36.28, "volume": 62458.0}, {"date": "2017-05-12", "close": 36.25, "volume": 43796.0}, {"date": "2017-05-15", "close": 36.51, "volume": 70000.0}, {"date": "2017-05-16", "close": 36.37, "volume": 138448.0}, {"date": "2017-05-17", "close": 35.86, "volume": 106835.0}, {"date": "2017-05-18", "close": 36.04, "volume": 89105.0}, {"date": "2017-05-19", "close": 36.12, "volume": 118043.0}, {"date": "2017-05-22", "close": 36.22, "volume": 74849.0}, {"date": "2017-05-23", "close": 36.34, "volume": 54552.0}, {"date": "2017-05-24", "close": 36.41, "volume": 68863.0}, {"date": "2017-05-25", "close": 36.62, "volume": 72812.0}, {"date": "2017-05-26", "close": 36.5, "volume": 66514.0}, {"date": "2017-05-30", "close": 36.4, "volume": 118284.0}, {"date": "2017-05-31", "close": 36.59, "volume": 114827.0}, {"date": "2017-06-01", "close": 37.0, "volume": 295839.0}, {"date": "2017-06-02", "close": 37.29, "volume": 98294.0}, {"date": "2017-06-05", "close": 37.15, "volume": 105993.0}, {"date": "2017-06-06", "close": 37.09, "volume": 48002.0}, {"date": "2017-06-07", "close": 37.18, "volume": 51863.0}, {"date": "2017-06-08", "close": 37.19, "volume": 52901.0}, {"date": "2017-06-09", "close": 37.36, "volume": 88829.0}, {"date": "2017-06-12", "close": 37.25, "volume": 82374.0}, {"date": "2017-06-13", "close": 37.37, "volume": 127863.0}, {"date": "2017-06-14", "close": 37.52, "volume": 91618.0}, {"date": "2017-06-15", "close": 37.48, "volume": 67399.0}, {"date": "2017-06-16", "close": 37.42, "volume": 56120.0}, {"date": "2017-06-19", "close": 37.85, "volume": 135523.0}, {"date": "2017-06-20", "close": 37.98, "volume": 128758.0}, {"date": "2017-06-21", "close": 38.5, "volume": 196874.0}, {"date": "2017-06-22", "close": 38.91, "volume": 371806.0}, {"date": "2017-06-23", "close": 38.92, "volume": 144148.0}, {"date": "2017-06-26", "close": 38.83, "volume": 157083.0}, {"date": "2017-06-27", "close": 38.39, "volume": 103234.0}, {"date": "2017-06-28", "close": 38.65, "volume": 104349.0}, {"date": "2017-06-29", "close": 38.31, "volume": 115794.0}, {"date": "2017-06-30", "close": 38.29, "volume": 234302.0}, {"date": "2017-07-03", "close": 38.36, "volume": 227164.0}, {"date": "2017-07-05", "close": 38.6, "volume": 217140.0}, {"date": "2017-07-06", "close": 38.07, "volume": 187817.0}, {"date": "2017-07-07", "close": 38.3, "volume": 122675.0}, {"date": "2017-07-10", "close": 38.12, "volume": 105894.0}, {"date": "2017-07-11", "close": 38.17, "volume": 68538.0}, {"date": "2017-07-12", "close": 38.42, "volume": 176374.0}, {"date": "2017-07-13", "close": 38.44, "volume": 126017.0}, {"date": "2017-07-14", "close": 38.65, "volume": 111650.0}, {"date": "2017-07-17", "close": 38.58, "volume": 129745.0}, {"date": "2017-07-18", "close": 38.57, "volume": 76482.0}, {"date": "2017-07-19", "close": 38.85, "volume": 140298.0}, {"date": "2017-07-20", "close": 39.07, "volume": 111225.0}, {"date": "2017-07-21", "close": 39.08, "volume": 139565.0}, {"date": "2017-07-24", "close": 39.13, "volume": 100249.0}, {"date": "2017-07-25", "close": 38.81, "volume": 92673.0}, {"date": "2017-07-26", "close": 38.71, "volume": 101228.0}, {"date": "2017-07-27", "close": 38.34, "volume": 154057.0}, {"date": "2017-07-28", "close": 38.57, "volume": 73480.0}, {"date": "2017-07-31", "close": 38.41, "volume": 175470.0}, {"date": "2017-08-01", "close": 38.35, "volume": 107355.0}, {"date": "2017-08-02", "close": 38.26, "volume": 133500.0}, {"date": "2017-08-03", "close": 38.29, "volume": 78395.0}, {"date": "2017-08-04", "close": 38.23, "volume": 90842.0}, {"date": "2017-08-07", "close": 38.32, "volume": 92335.0}, {"date": "2017-08-08", "close": 38.13, "volume": 91145.0}, {"date": "2017-08-09", "close": 38.13, "volume": 174245.0}, {"date": "2017-08-10", "close": 37.61, "volume": 196866.0}, {"date": "2017-08-11", "close": 37.74, "volume": 92469.0}, {"date": "2017-08-14", "close": 38.03, "volume": 64782.0}, {"date": "2017-08-15", "close": 38.04, "volume": 39622.0}, {"date": "2017-08-16", "close": 38.13, "volume": 89458.0}, {"date": "2017-08-17", "close": 37.67, "volume": 66145.0}, {"date": "2017-08-18", "close": 37.54, "volume": 131827.0}, {"date": "2017-08-21", "close": 37.6673, "volume": 150430.0}, {"date": "2017-08-22", "close": 38.12, "volume": 59405.0}, {"date": "2017-08-23", "close": 37.89, "volume": 92789.0}, {"date": "2017-08-24", "close": 38.01, "volume": 50222.0}, {"date": "2017-08-25", "close": 37.98, "volume": 63959.0}, {"date": "2017-08-28", "close": 38.25, "volume": 50485.0}, {"date": "2017-08-29", "close": 38.29, "volume": 57696.0}, {"date": "2017-08-30", "close": 38.53, "volume": 58019.0}, {"date": "2017-08-31", "close": 39.17, "volume": 98952.0}, {"date": "2017-09-01", "close": 39.23, "volume": 108449.0}, {"date": "2017-09-05", "close": 39.05, "volume": 150742.0}, {"date": "2017-09-06", "close": 39.19, "volume": 48986.0}, {"date": "2017-09-07", "close": 39.59, "volume": 87705.0}, {"date": "2017-09-08", "close": 39.72, "volume": 99636.0}, {"date": "2017-09-11", "close": 40.02, "volume": 87506.0}, {"date": "2017-09-12", "close": 40.09, "volume": 196255.0}, {"date": "2017-09-13", "close": 39.98, "volume": 116205.0}, {"date": "2017-09-14", "close": 39.99, "volume": 132378.0}, {"date": "2017-09-15", "close": 39.78, "volume": 108339.0}, {"date": "2017-09-18", "close": 39.86, "volume": 202850.0}, {"date": "2017-09-19", "close": 39.47, "volume": 146076.0}, {"date": "2017-09-20", "close": 39.56, "volume": 122350.0}, {"date": "2017-09-21", "close": 39.36, "volume": 81606.0}, {"date": "2017-09-22", "close": 39.39, "volume": 101707.0}, {"date": "2017-09-25", "close": 39.26, "volume": 86290.0}, {"date": "2017-09-26", "close": 39.17, "volume": 121073.0}, {"date": "2017-09-27", "close": 39.26, "volume": 104965.0}, {"date": "2017-09-28", "close": 39.32, "volume": 71370.0}, {"date": "2017-09-29", "close": 39.52, "volume": 164177.0}, {"date": "2017-10-02", "close": 39.93, "volume": 259539.0}, {"date": "2017-10-03", "close": 39.95, "volume": 121404.0}, {"date": "2017-10-04", "close": 40.11, "volume": 95048.0}, {"date": "2017-10-05", "close": 40.15, "volume": 106914.0}, {"date": "2017-10-06", "close": 40.11, "volume": 145467.0}, {"date": "2017-10-09", "close": 39.83, "volume": 125018.0}, {"date": "2017-10-10", "close": 39.88, "volume": 134828.0}, {"date": "2017-10-11", "close": 39.96, "volume": 81959.0}, {"date": "2017-10-12", "close": 39.93, "volume": 62135.0}, {"date": "2017-10-13", "close": 39.8, "volume": 119041.0}, {"date": "2017-10-16", "close": 39.65, "volume": 252814.0}, {"date": "2017-10-17", "close": 40.12, "volume": 109327.0}, {"date": "2017-10-18", "close": 40.17, "volume": 97447.0}, {"date": "2017-10-19", "close": 40.4, "volume": 133773.0}, {"date": "2017-10-20", "close": 40.46, "volume": 72958.0}, {"date": "2017-10-23", "close": 40.32, "volume": 96125.0}, {"date": "2017-10-24", "close": 40.0394, "volume": 141406.0}, {"date": "2017-10-25", "close": 39.97, "volume": 82023.0}, {"date": "2017-10-26", "close": 39.59, "volume": 144358.0}, {"date": "2017-10-27", "close": 39.56, "volume": 106890.0}, {"date": "2017-10-30", "close": 39.22, "volume": 129887.0}, {"date": "2017-10-31", "close": 39.19, "volume": 250118.0}, {"date": "2017-11-01", "close": 39.19, "volume": 478632.0}, {"date": "2017-11-02", "close": 39.11, "volume": 113443.0}, {"date": "2017-11-03", "close": 39.46, "volume": 150847.0}, {"date": "2017-11-06", "close": 39.35, "volume": 127000.0}, {"date": "2017-11-07", "close": 39.35, "volume": 84538.0}, {"date": "2017-11-08", "close": 39.43, "volume": 62747.0}, {"date": "2017-11-09", "close": 39.41, "volume": 254932.0}, {"date": "2017-11-10", "close": 39.19, "volume": 114383.0}, {"date": "2017-11-13", "close": 39.25, "volume": 88600.0}, {"date": "2017-11-14", "close": 39.03, "volume": 244347.0}, {"date": "2017-11-15", "close": 38.93, "volume": 204925.0}, {"date": "2017-11-16", "close": 39.37, "volume": 73209.0}, {"date": "2017-11-17", "close": 39.26, "volume": 80616.0}, {"date": "2017-11-20", "close": 39.13, "volume": 79084.0}, {"date": "2017-11-21", "close": 39.4805, "volume": 150721.0}, {"date": "2017-11-22", "close": 39.5, "volume": 82631.0}, {"date": "2017-11-24", "close": 39.59, "volume": 25362.0}, {"date": "2017-11-27", "close": 39.59, "volume": 92255.0}, {"date": "2017-11-28", "close": 39.84, "volume": 147435.0}, {"date": "2017-11-29", "close": 40.03, "volume": 107768.0}, {"date": "2017-11-30", "close": 40.41, "volume": 95461.0}, {"date": "2017-12-01", "close": 40.3, "volume": 160604.0}, {"date": "2017-12-04", "close": 39.77, "volume": 122806.0}, {"date": "2017-12-05", "close": 39.66, "volume": 101534.0}, {"date": "2017-12-06", "close": 39.57, "volume": 107563.0}, {"date": "2017-12-07", "close": 39.68, "volume": 66667.0}, {"date": "2017-12-08", "close": 40.11, "volume": 97388.0}, {"date": "2017-12-11", "close": 40.25, "volume": 118093.0}, {"date": "2017-12-12", "close": 40.38, "volume": 122606.0}, {"date": "2017-12-13", "close": 40.54, "volume": 155060.0}, {"date": "2017-12-14", "close": 40.1, "volume": 183479.0}, {"date": "2017-12-15", "close": 40.39, "volume": 74853.0}, {"date": "2017-12-18", "close": 40.41, "volume": 148189.0}, {"date": "2017-12-19", "close": 40.36, "volume": 152857.0}, {"date": "2017-12-20", "close": 40.27, "volume": 109084.0}, {"date": "2017-12-21", "close": 40.18, "volume": 130681.0}, {"date": "2017-12-22", "close": 40.13, "volume": 75033.0}, {"date": "2017-12-26", "close": 40.15, "volume": 102245.0}, {"date": "2017-12-27", "close": 40.23, "volume": 98269.0}, {"date": "2017-12-28", "close": 40.3189, "volume": 93681.0}, {"date": "2017-12-29", "close": 39.99, "volume": 144119.0}, {"date": "2018-01-02", "close": 40.48, "volume": 372870.0}, {"date": "2018-01-03", "close": 40.91, "volume": 152296.0}, {"date": "2018-01-04", "close": 40.9, "volume": 230874.0}, {"date": "2018-01-05", "close": 41.23, "volume": 171450.0}, {"date": "2018-01-08", "close": 41.04, "volume": 229127.0}, {"date": "2018-01-09", "close": 41.51, "volume": 172262.0}, {"date": "2018-01-10", "close": 41.49, "volume": 110887.0}, {"date": "2018-01-11", "close": 41.7, "volume": 269160.0}, {"date": "2018-01-12", "close": 42.0, "volume": 192509.0}, {"date": "2018-01-16", "close": 42.09, "volume": 389284.0}, {"date": "2018-01-17", "close": 42.48, "volume": 2999850.0}, {"date": "2018-01-18", "close": 42.5, "volume": 206222.0}, {"date": "2018-01-19", "close": 42.68, "volume": 162430.0}, {"date": "2018-01-22", "close": 43.11, "volume": 180760.0}, {"date": "2018-01-23", "close": 43.02, "volume": 341062.0}, {"date": "2018-01-24", "close": 43.1, "volume": 176829.0}, {"date": "2018-01-25", "close": 43.44, "volume": 199514.0}, {"date": "2018-01-26", "close": 44.26, "volume": 276864.0}, {"date": "2018-01-29", "close": 44.23, "volume": 392629.0}, {"date": "2018-01-30", "close": 43.3, "volume": 427545.0}, {"date": "2018-01-31", "close": 42.71, "volume": 381620.0}, {"date": "2018-02-01", "close": 42.78, "volume": 486200.0}, {"date": "2018-02-02", "close": 42.15, "volume": 376721.0}, {"date": "2018-02-05", "close": 40.28, "volume": 622508.0}, {"date": "2018-02-06", "close": 40.8, "volume": 643335.0}, {"date": "2018-02-07", "close": 40.77, "volume": 209340.0}, {"date": "2018-02-08", "close": 39.29, "volume": 156198.0}, {"date": "2018-02-09", "close": 39.83, "volume": 597717.0}, {"date": "2018-02-12", "close": 40.21, "volume": 264411.0}, {"date": "2018-02-13", "close": 40.23, "volume": 128874.0}, {"date": "2018-02-14", "close": 40.81, "volume": 135191.0}, {"date": "2018-02-15", "close": 41.28, "volume": 152778.0}, {"date": "2018-02-16", "close": 41.53, "volume": 242514.0}, {"date": "2018-02-20", "close": 41.09, "volume": 289931.0}, {"date": "2018-02-21", "close": 40.94, "volume": 100413.0}, {"date": "2018-02-22", "close": 40.87, "volume": 105975.0}, {"date": "2018-02-23", "close": 41.48, "volume": 84413.0}, {"date": "2018-02-26", "close": 41.99, "volume": 134376.0}, {"date": "2018-02-27", "close": 41.57, "volume": 123978.0}, {"date": "2018-02-28", "close": 40.91, "volume": 105027.0}, {"date": "2018-03-01", "close": 40.26, "volume": 214387.0}, {"date": "2018-03-02", "close": 40.8, "volume": 270738.0}, {"date": "2018-03-05", "close": 41.14, "volume": 276165.0}, {"date": "2018-03-06", "close": 41.15, "volume": 106001.0}, {"date": "2018-03-07", "close": 41.42, "volume": 103374.0}, {"date": "2018-03-08", "close": 41.68, "volume": 58742.0}, {"date": "2018-03-09", "close": 42.27, "volume": 99674.0}, {"date": "2018-03-12", "close": 42.18, "volume": 98747.0}, {"date": "2018-03-13", "close": 42.2, "volume": 79352.0}, {"date": "2018-03-14", "close": 41.93, "volume": 160609.0}, {"date": "2018-03-15", "close": 41.9, "volume": 69040.0}, {"date": "2018-03-16", "close": 41.75, "volume": 91031.0}, {"date": "2018-03-19", "close": 41.1, "volume": 113068.0}, {"date": "2018-03-20", "close": 41.13, "volume": 98949.0}, {"date": "2018-03-21", "close": 41.06, "volume": 92745.0}, {"date": "2018-03-22", "close": 39.9, "volume": 183848.0}, {"date": "2018-03-23", "close": 39.07, "volume": 129591.0}, {"date": "2018-03-26", "close": 39.8811, "volume": 84387.0}, {"date": "2018-03-27", "close": 39.31, "volume": 63040.0}, {"date": "2018-03-28", "close": 39.5, "volume": 127354.0}, {"date": "2018-03-29", "close": 39.82, "volume": 62515.0}, {"date": "2018-04-02", "close": 38.79, "volume": 303835.0}, {"date": "2018-04-03", "close": 39.36, "volume": 89036.0}, {"date": "2018-04-04", "close": 39.94, "volume": 275624.0}, {"date": "2018-04-05", "close": 39.91, "volume": 91743.0}, {"date": "2018-04-06", "close": 38.96, "volume": 174669.0}, {"date": "2018-04-09", "close": 39.37, "volume": 284382.0}, {"date": "2018-04-10", "close": 40.07, "volume": 144726.0}, {"date": "2018-04-11", "close": 39.7701, "volume": 103670.0}, {"date": "2018-04-12", "close": 40.105, "volume": 105850.0}, {"date": "2018-04-13", "close": 40.01, "volume": 161484.0}, {"date": "2018-04-16", "close": 40.3, "volume": 133526.0}, {"date": "2018-04-17", "close": 40.69, "volume": 272900.0}, {"date": "2018-04-18", "close": 40.76, "volume": 184936.0}, {"date": "2018-04-19", "close": 40.4, "volume": 127044.0}, {"date": "2018-04-20", "close": 40.19, "volume": 86147.0}, {"date": "2018-04-23", "close": 40.31, "volume": 75957.0}, {"date": "2018-04-24", "close": 39.98, "volume": 115774.0}, {"date": "2018-04-25", "close": 40.058, "volume": 69857.0}, {"date": "2018-04-26", "close": 40.58, "volume": 132923.0}, {"date": "2018-04-27", "close": 40.74, "volume": 55256.0}, {"date": "2018-04-30", "close": 40.17, "volume": 60221.0}, {"date": "2018-05-01", "close": 40.22, "volume": 200003.0}, {"date": "2018-05-02", "close": 39.7298, "volume": 259330.0}, {"date": "2018-05-03", "close": 39.37, "volume": 95986.0}, {"date": "2018-05-04", "close": 39.73, "volume": 93671.0}, {"date": "2018-05-07", "close": 39.78, "volume": 262803.0}, {"date": "2018-05-08", "close": 39.49, "volume": 136712.0}, {"date": "2018-05-09", "close": 39.74, "volume": 245858.0}, {"date": "2018-05-10", "close": 40.24, "volume": 76669.0}, {"date": "2018-05-11", "close": 40.8399, "volume": 105412.0}, {"date": "2018-05-14", "close": 41.09, "volume": 121657.0}, {"date": "2018-05-15", "close": 40.63, "volume": 109490.0}, {"date": "2018-05-16", "close": 40.85, "volume": 85754.0}, {"date": "2018-05-17", "close": 40.91, "volume": 62342.0}, {"date": "2018-05-18", "close": 41.04, "volume": 97985.0}, {"date": "2018-05-21", "close": 41.02, "volume": 207016.0}, {"date": "2018-05-22", "close": 40.92, "volume": 176687.0}, {"date": "2018-05-23", "close": 41.02, "volume": 228709.0}, {"date": "2018-05-24", "close": 40.92, "volume": 117542.0}, {"date": "2018-05-25", "close": 40.93, "volume": 75210.0}, {"date": "2018-05-29", "close": 40.55, "volume": 98926.0}, {"date": "2018-05-30", "close": 41.13, "volume": 140523.0}, {"date": "2018-05-31", "close": 40.77, "volume": 101093.0}, {"date": "2018-06-01", "close": 41.2, "volume": 97801.0}, {"date": "2018-06-04", "close": 41.36, "volume": 192859.0}, {"date": "2018-06-05", "close": 41.35, "volume": 103928.0}, {"date": "2018-06-06", "close": 41.81, "volume": 109187.0}, {"date": "2018-06-07", "close": 41.709, "volume": 102865.0}, {"date": "2018-06-08", "close": 42.0, "volume": 151724.0}, {"date": "2018-06-11", "close": 42.05, "volume": 98138.0}, {"date": "2018-06-12", "close": 42.12, "volume": 134937.0}, {"date": "2018-06-13", "close": 42.11, "volume": 108679.0}, {"date": "2018-06-14", "close": 42.36, "volume": 67249.0}, {"date": "2018-06-15", "close": 42.33, "volume": 79325.0}, {"date": "2018-06-18", "close": 41.99, "volume": 93343.0}, {"date": "2018-06-19", "close": 42.14, "volume": 140604.0}, {"date": "2018-06-20", "close": 42.3, "volume": 74899.0}, {"date": "2018-06-21", "close": 42.03, "volume": 81349.0}, {"date": "2018-06-22", "close": 42.2, "volume": 108873.0}, {"date": "2018-06-25", "close": 41.67, "volume": 184360.0}, {"date": "2018-06-26", "close": 41.6, "volume": 108923.0}, {"date": "2018-06-27", "close": 41.111, "volume": 119321.0}, {"date": "2018-06-28", "close": 41.18, "volume": 166256.0}, {"date": "2018-06-29", "close": 41.3, "volume": 163580.0}, {"date": "2018-07-02", "close": 41.45, "volume": 241695.0}, {"date": "2018-07-03", "close": 41.56, "volume": 80173.0}, {"date": "2018-07-05", "close": 41.9748, "volume": 93745.0}, {"date": "2018-07-06", "close": 42.6299, "volume": 160465.0}, {"date": "2018-07-09", "close": 42.8832, "volume": 273940.0}, {"date": "2018-07-10", "close": 43.02, "volume": 99690.0}, {"date": "2018-07-11", "close": 42.71, "volume": 138035.0}, {"date": "2018-07-12", "close": 43.21, "volume": 150400.0}, {"date": "2018-07-13", "close": 43.29, "volume": 244990.0}, {"date": "2018-07-16", "close": 42.96, "volume": 195984.0}, {"date": "2018-07-17", "close": 43.21, "volume": 182758.0}, {"date": "2018-07-18", "close": 43.26, "volume": 105818.0}, {"date": "2018-07-19", "close": 43.09, "volume": 77857.0}, {"date": "2018-07-20", "close": 42.99, "volume": 53975.0}, {"date": "2018-07-23", "close": 43.13, "volume": 59321.0}, {"date": "2018-07-24", "close": 43.33, "volume": 89213.0}, {"date": "2018-07-25", "close": 43.83, "volume": 101494.0}, {"date": "2018-07-26", "close": 43.7845, "volume": 109408.0}, {"date": "2018-07-27", "close": 43.33, "volume": 114973.0}, {"date": "2018-07-30", "close": 43.27, "volume": 167555.0}, {"date": "2018-07-31", "close": 43.74, "volume": 560118.0}, {"date": "2018-08-01", "close": 43.8, "volume": 155131.0}, {"date": "2018-08-02", "close": 44.06, "volume": 121828.0}, {"date": "2018-08-03", "close": 44.22, "volume": 208290.0}, {"date": "2018-08-06", "close": 44.32, "volume": 255318.0}, {"date": "2018-08-07", "close": 44.32, "volume": 179948.0}, {"date": "2018-08-08", "close": 44.3608, "volume": 155663.0}, {"date": "2018-08-09", "close": 44.33, "volume": 162391.0}, {"date": "2018-08-10", "close": 44.16, "volume": 87539.0}, {"date": "2018-08-13", "close": 44.17, "volume": 100767.0}, {"date": "2018-08-14", "close": 44.39, "volume": 162786.0}, {"date": "2018-08-15", "close": 44.24, "volume": 146212.0}, {"date": "2018-08-16", "close": 44.69, "volume": 398441.0}, {"date": "2018-08-17", "close": 44.86, "volume": 163164.0}, {"date": "2018-08-20", "close": 44.97, "volume": 345552.0}, {"date": "2018-08-21", "close": 45.04, "volume": 192720.0}, {"date": "2018-08-22", "close": 45.18, "volume": 484823.0}, {"date": "2018-08-23", "close": 45.12, "volume": 184455.0}, {"date": "2018-08-24", "close": 45.31, "volume": 148416.0}, {"date": "2018-08-27", "close": 45.54, "volume": 153177.0}, {"date": "2018-08-28", "close": 45.62, "volume": 154301.0}, {"date": "2018-08-29", "close": 45.9, "volume": 693245.0}, {"date": "2018-08-30", "close": 45.91, "volume": 175568.0}, {"date": "2018-08-31", "close": 45.93, "volume": 186886.0}, {"date": "2018-09-04", "close": 45.65, "volume": 211871.0}, {"date": "2018-09-05", "close": 45.69, "volume": 125164.0}, {"date": "2018-09-06", "close": 45.65, "volume": 103702.0}, {"date": "2018-09-07", "close": 45.68, "volume": 83521.0}, {"date": "2018-09-10", "close": 45.52, "volume": 122779.0}, {"date": "2018-09-11", "close": 45.57, "volume": 80707.0}, {"date": "2018-09-12", "close": 45.75, "volume": 112222.0}, {"date": "2018-09-13", "close": 46.24, "volume": 139851.0}, {"date": "2018-09-14", "close": 46.12, "volume": 118215.0}, {"date": "2018-09-17", "close": 45.81, "volume": 149833.0}, {"date": "2018-09-18", "close": 46.13, "volume": 192660.0}, {"date": "2018-09-19", "close": 46.02, "volume": 150610.0}, {"date": "2018-09-20", "close": 46.46, "volume": 189391.0}, {"date": "2018-09-21", "close": 46.35, "volume": 137695.0}, {"date": "2018-09-24", "close": 46.48, "volume": 154404.0}, {"date": "2018-09-25", "close": 46.4, "volume": 284774.0}, {"date": "2018-09-26", "close": 46.44, "volume": 168382.0}, {"date": "2018-09-27", "close": 46.65, "volume": 135175.0}, {"date": "2018-09-28", "close": 46.79, "volume": 182887.0}, {"date": "2018-10-01", "close": 46.93, "volume": 369612.0}, {"date": "2018-10-02", "close": 46.81, "volume": 258555.0}, {"date": "2018-10-03", "close": 46.7, "volume": 276053.0}, {"date": "2018-10-04", "close": 46.16, "volume": 247665.0}, {"date": "2018-10-05", "close": 46.13, "volume": 289497.0}, {"date": "2018-10-08", "close": 45.95, "volume": 232337.0}, {"date": "2018-10-09", "close": 46.05, "volume": 328220.0}, {"date": "2018-10-10", "close": 44.9, "volume": 1065393.0}, {"date": "2018-10-11", "close": 43.79, "volume": 535261.0}, {"date": "2018-10-12", "close": 44.46, "volume": 261763.0}, {"date": "2018-10-15", "close": 44.13, "volume": 272256.0}, {"date": "2018-10-16", "close": 45.48, "volume": 846032.0}, {"date": "2018-10-17", "close": 45.66, "volume": 255559.0}, {"date": "2018-10-18", "close": 45.14, "volume": 236909.0}, {"date": "2018-10-19", "close": 44.62, "volume": 280458.0}, {"date": "2018-10-22", "close": 44.26, "volume": 205235.0}, {"date": "2018-10-23", "close": 44.01, "volume": 279970.0}, {"date": "2018-10-24", "close": 42.47, "volume": 427415.0}, {"date": "2018-10-25", "close": 43.07, "volume": 258220.0}, {"date": "2018-10-26", "close": 42.59, "volume": 359278.0}, {"date": "2018-10-29", "close": 42.62, "volume": 294304.0}, {"date": "2018-10-30", "close": 43.07, "volume": 753947.0}, {"date": "2018-10-31", "close": 43.19, "volume": 273453.0}, {"date": "2018-11-01", "close": 43.91, "volume": 361637.0}, {"date": "2018-11-02", "close": 43.68, "volume": 329659.0}, {"date": "2018-11-05", "close": 44.01, "volume": 307946.0}, {"date": "2018-11-06", "close": 44.17, "volume": 397028.0}, {"date": "2018-11-07", "close": 45.46, "volume": 1208875.0}, {"date": "2018-11-08", "close": 45.47, "volume": 349047.0}, {"date": "2018-11-09", "close": 45.17, "volume": 208023.0}, {"date": "2018-11-12", "close": 44.46, "volume": 228556.0}, {"date": "2018-11-13", "close": 44.15, "volume": 661707.0}, {"date": "2018-11-14", "close": 43.71, "volume": 206713.0}, {"date": "2018-11-15", "close": 44.18, "volume": 247004.0}, {"date": "2018-11-16", "close": 44.65, "volume": 194741.0}, {"date": "2018-11-19", "close": 43.94, "volume": 212229.0}, {"date": "2018-11-20", "close": 43.53, "volume": 618283.0}, {"date": "2018-11-21", "close": 43.42, "volume": 260641.0}, {"date": "2018-11-23", "close": 43.5, "volume": 39085.0}, {"date": "2018-11-26", "close": 43.98, "volume": 290383.0}, {"date": "2018-11-27", "close": 44.3, "volume": 175153.0}, {"date": "2018-11-28", "close": 45.43, "volume": 277378.0}, {"date": "2018-11-29", "close": 45.57, "volume": 273481.0}, {"date": "2018-11-30", "close": 46.03, "volume": 289644.0}, {"date": "2018-12-03", "close": 46.34, "volume": 945374.0}, {"date": "2018-12-04", "close": 45.15, "volume": 750996.0}, {"date": "2018-12-06", "close": 44.9513, "volume": 568286.0}, {"date": "2018-12-07", "close": 43.86, "volume": 268031.0}, {"date": "2018-12-10", "close": 43.98, "volume": 1534506.0}, {"date": "2018-12-11", "close": 44.14, "volume": 549812.0}, {"date": "2018-12-12", "close": 44.54, "volume": 455258.0}, {"date": "2018-12-13", "close": 44.44, "volume": 184283.0}, {"date": "2018-12-14", "close": 43.05, "volume": 450252.0}, {"date": "2018-12-17", "close": 42.06, "volume": 501519.0}, {"date": "2018-12-18", "close": 41.7, "volume": 447580.0}, {"date": "2018-12-19", "close": 41.13, "volume": 360700.0}, {"date": "2018-12-20", "close": 40.52, "volume": 744702.0}, {"date": "2018-12-21", "close": 39.65, "volume": 603906.0}, {"date": "2018-12-24", "close": 38.8, "volume": 365693.0}, {"date": "2018-12-26", "close": 40.56, "volume": 476715.0}, {"date": "2018-12-27", "close": 40.99, "volume": 2093957.0}, {"date": "2018-12-28", "close": 40.72, "volume": 351886.0}, {"date": "2018-12-31", "close": 41.32, "volume": 943386.0}, {"date": "2019-01-02", "close": 40.8, "volume": 504928.0}, {"date": "2019-01-03", "close": 39.87, "volume": 260424.0}, {"date": "2019-01-04", "close": 41.12, "volume": 584516.0}, {"date": "2019-01-07", "close": 41.5, "volume": 255796.0}, {"date": "2019-01-08", "close": 41.93, "volume": 298012.0}, {"date": "2019-01-09", "close": 42.13, "volume": 1128805.0}, {"date": "2019-01-10", "close": 42.28, "volume": 268745.0}, {"date": "2019-01-11", "close": 42.4, "volume": 187734.0}, {"date": "2019-01-14", "close": 41.9, "volume": 261827.0}, {"date": "2019-01-15", "close": 42.67, "volume": 147459.0}, {"date": "2019-01-16", "close": 42.62, "volume": 199210.0}, {"date": "2019-01-17", "close": 42.98, "volume": 183110.0}, {"date": "2019-01-18", "close": 43.49, "volume": 221869.0}, {"date": "2019-01-22", "close": 43.13, "volume": 1402523.0}, {"date": "2019-01-23", "close": 43.11, "volume": 150107.0}, {"date": "2019-01-24", "close": 42.82, "volume": 298741.0}, {"date": "2019-01-25", "close": 42.99, "volume": 276525.0}, {"date": "2019-01-28", "close": 42.47, "volume": 336459.0}, {"date": "2019-01-29", "close": 42.59, "volume": 388528.0}, {"date": "2019-01-30", "close": 43.24, "volume": 243811.0}, {"date": "2019-01-31", "close": 43.79, "volume": 216528.0}, {"date": "2019-02-01", "close": 43.86, "volume": 167474.0}, {"date": "2019-02-04", "close": 43.79, "volume": 221243.0}, {"date": "2019-02-05", "close": 43.77, "volume": 367229.0}, {"date": "2019-02-06", "close": 43.91, "volume": 396766.0}, {"date": "2019-02-07", "close": 43.42, "volume": 181382.0}, {"date": "2019-02-08", "close": 43.46, "volume": 198345.0}, {"date": "2019-02-11", "close": 43.45, "volume": 174314.0}, {"date": "2019-02-12", "close": 44.03, "volume": 727144.0}, {"date": "2019-02-13", "close": 44.16, "volume": 250384.0}, {"date": "2019-02-14", "close": 44.27, "volume": 219942.0}, {"date": "2019-02-15", "close": 44.93, "volume": 201389.0}, {"date": "2019-02-19", "close": 44.82, "volume": 812137.0}, {"date": "2019-02-20", "close": 44.76, "volume": 187742.0}, {"date": "2019-02-21", "close": 44.35, "volume": 186025.0}, {"date": "2019-02-22", "close": 44.76, "volume": 172361.0}, {"date": "2019-02-25", "close": 44.94, "volume": 209221.0}, {"date": "2019-02-26", "close": 44.77, "volume": 121246.0}, {"date": "2019-02-27", "close": 44.66, "volume": 131384.0}, {"date": "2019-02-28", "close": 44.52, "volume": 191578.0}, {"date": "2019-03-01", "close": 45.16, "volume": 149014.0}, {"date": "2019-03-04", "close": 44.57, "volume": 526267.0}, {"date": "2019-03-05", "close": 44.51, "volume": 95322.0}, {"date": "2019-03-06", "close": 43.74, "volume": 206584.0}, {"date": "2019-03-07", "close": 43.41, "volume": 285475.0}, {"date": "2019-03-08", "close": 43.34, "volume": 204547.0}, {"date": "2019-03-11", "close": 43.89, "volume": 96421.0}, {"date": "2019-03-12", "close": 44.23, "volume": 471576.0}, {"date": "2019-03-13", "close": 44.72, "volume": 175219.0}, {"date": "2019-03-14", "close": 44.64, "volume": 170406.0}, {"date": "2019-03-15", "close": 44.68, "volume": 208805.0}, {"date": "2019-03-18", "close": 44.66, "volume": 153526.0}, {"date": "2019-03-19", "close": 44.97, "volume": 238549.0}, {"date": "2019-03-20", "close": 44.7, "volume": 149699.0}, {"date": "2019-03-21", "close": 44.93, "volume": 135378.0}, {"date": "2019-03-22", "close": 44.0, "volume": 210103.0}, {"date": "2019-03-25", "close": 43.92, "volume": 239451.0}, {"date": "2019-03-26", "close": 44.22, "volume": 103640.0}, {"date": "2019-03-27", "close": 43.82, "volume": 114268.0}, {"date": "2019-03-28", "close": 43.96, "volume": 97107.0}, {"date": "2019-03-29", "close": 44.5, "volume": 114100.0}, {"date": "2019-04-01", "close": 44.56, "volume": 526226.0}, {"date": "2019-04-02", "close": 44.51, "volume": 250846.0}, {"date": "2019-04-03", "close": 44.51, "volume": 131316.0}, {"date": "2019-04-04", "close": 44.38, "volume": 383231.0}, {"date": "2019-04-05", "close": 44.72, "volume": 190680.0}, {"date": "2019-04-08", "close": 44.72, "volume": 135358.0}, {"date": "2019-04-09", "close": 44.47, "volume": 204623.0}, {"date": "2019-04-10", "close": 44.59, "volume": 90846.0}, {"date": "2019-04-11", "close": 44.07, "volume": 224862.0}, {"date": "2019-04-12", "close": 43.69, "volume": 245678.0}, {"date": "2019-04-15", "close": 43.77, "volume": 162350.0}, {"date": "2019-04-16", "close": 42.92, "volume": 470838.0}, {"date": "2019-04-17", "close": 41.59, "volume": 622065.0}, {"date": "2019-04-18", "close": 41.65, "volume": 385921.0}, {"date": "2019-04-22", "close": 41.73, "volume": 215087.0}, {"date": "2019-04-23", "close": 42.41, "volume": 278620.0}, {"date": "2019-04-24", "close": 42.36, "volume": 147032.0}, {"date": "2019-04-25", "close": 42.81, "volume": 208740.0}, {"date": "2019-04-26", "close": 43.24, "volume": 276941.0}, {"date": "2019-04-29", "close": 43.16, "volume": 141273.0}, {"date": "2019-04-30", "close": 43.304, "volume": 167567.0}, {"date": "2019-05-01", "close": 43.08, "volume": 422414.0}, {"date": "2019-05-02", "close": 43.34, "volume": 151668.0}, {"date": "2019-05-03", "close": 43.73, "volume": 164534.0}, {"date": "2019-05-06", "close": 44.06, "volume": 235829.0}, {"date": "2019-05-07", "close": 43.16, "volume": 189449.0}, {"date": "2019-05-08", "close": 43.22, "volume": 109663.0}, {"date": "2019-05-09", "close": 43.15, "volume": 177890.0}, {"date": "2019-05-10", "close": 43.12, "volume": 127147.0}, {"date": "2019-05-13", "close": 42.21, "volume": 198913.0}, {"date": "2019-05-14", "close": 42.45, "volume": 181425.0}, {"date": "2019-05-15", "close": 42.65, "volume": 274843.0}, {"date": "2019-05-16", "close": 42.96, "volume": 178253.0}, {"date": "2019-05-17", "close": 42.85, "volume": 183757.0}, {"date": "2019-05-20", "close": 42.73, "volume": 124507.0}, {"date": "2019-05-21", "close": 43.15, "volume": 83876.0}, {"date": "2019-05-22", "close": 43.36, "volume": 99256.0}, {"date": "2019-05-23", "close": 43.13, "volume": 142017.0}, {"date": "2019-05-24", "close": 43.26, "volume": 120585.0}, {"date": "2019-05-28", "close": 42.69, "volume": 237656.0}, {"date": "2019-05-29", "close": 42.31, "volume": 242149.0}, {"date": "2019-05-30", "close": 42.5, "volume": 75818.0}, {"date": "2019-05-31", "close": 42.15, "volume": 99042.0}, {"date": "2019-06-03", "close": 42.26, "volume": 262500.0}, {"date": "2019-06-04", "close": 43.06, "volume": 638086.0}, {"date": "2019-06-05", "close": 43.32, "volume": 139683.0}, {"date": "2019-06-06", "close": 43.39, "volume": 123550.0}, {"date": "2019-06-07", "close": 43.94, "volume": 113099.0}, {"date": "2019-06-10", "close": 44.1, "volume": 95519.0}, {"date": "2019-06-11", "close": 43.99, "volume": 572845.0}, {"date": "2019-06-12", "close": 44.23, "volume": 129503.0}, {"date": "2019-06-13", "close": 44.26, "volume": 82981.0}, {"date": "2019-06-14", "close": 44.09, "volume": 158597.0}, {"date": "2019-06-17", "close": 44.39, "volume": 108069.0}, {"date": "2019-06-18", "close": 44.78, "volume": 133886.0}, {"date": "2019-06-19", "close": 45.19, "volume": 173142.0}, {"date": "2019-06-20", "close": 45.36, "volume": 127883.0}, {"date": "2019-06-21", "close": 45.35, "volume": 98450.0}, {"date": "2019-06-24", "close": 45.06, "volume": 254026.0}, {"date": "2019-06-25", "close": 44.92, "volume": 145269.0}, {"date": "2019-06-26", "close": 44.38, "volume": 91774.0}, {"date": "2019-06-27", "close": 44.76, "volume": 84247.0}, {"date": "2019-06-28", "close": 45.01, "volume": 95268.0}, {"date": "2019-07-01", "close": 45.26, "volume": 220670.0}, {"date": "2019-07-02", "close": 45.39, "volume": 181541.0}, {"date": "2019-07-03", "close": 45.8, "volume": 72132.0}, {"date": "2019-07-05", "close": 45.5, "volume": 109634.0}, {"date": "2019-07-08", "close": 45.11, "volume": 96996.0}, {"date": "2019-07-09", "close": 45.22, "volume": 123158.0}, {"date": "2019-07-10", "close": 45.34, "volume": 97437.0}, {"date": "2019-07-11", "close": 45.33, "volume": 148787.0}, {"date": "2019-07-12", "close": 44.86, "volume": 259307.0}, {"date": "2019-07-15", "close": 44.98, "volume": 204782.0}, {"date": "2019-07-16", "close": 44.75, "volume": 149701.0}, {"date": "2019-07-17", "close": 44.77, "volume": 83566.0}, {"date": "2019-07-18", "close": 45.04, "volume": 73355.0}, {"date": "2019-07-19", "close": 44.58, "volume": 86392.0}, {"date": "2019-07-22", "close": 44.5419, "volume": 112717.0}, {"date": "2019-07-23", "close": 44.74, "volume": 98282.0}, {"date": "2019-07-24", "close": 44.83, "volume": 130537.0}, {"date": "2019-07-25", "close": 44.54, "volume": 121859.0}, {"date": "2019-07-26", "close": 44.79, "volume": 164256.0}, {"date": "2019-07-29", "close": 44.96, "volume": 100504.0}, {"date": "2019-07-30", "close": 44.88, "volume": 87034.0}, {"date": "2019-07-31", "close": 44.45, "volume": 91824.0}, {"date": "2019-08-01", "close": 44.49, "volume": 108771.0}, {"date": "2019-08-02", "close": 44.29, "volume": 81443.0}, {"date": "2019-08-05", "close": 43.16, "volume": 244362.0}, {"date": "2019-08-06", "close": 43.79, "volume": 147702.0}, {"date": "2019-08-07", "close": 43.83, "volume": 157582.0}, {"date": "2019-08-08", "close": 44.42, "volume": 95656.0}, {"date": "2019-08-09", "close": 44.46, "volume": 87172.0}, {"date": "2019-08-12", "close": 43.98, "volume": 92854.0}, {"date": "2019-08-13", "close": 44.5, "volume": 74906.0}, {"date": "2019-08-14", "close": 43.3, "volume": 1223092.0}, {"date": "2019-08-15", "close": 43.4, "volume": 108135.0}, {"date": "2019-08-16", "close": 43.98, "volume": 146268.0}, {"date": "2019-08-19", "close": 44.38, "volume": 126240.0}, {"date": "2019-08-20", "close": 44.01, "volume": 150252.0}, {"date": "2019-08-21", "close": 44.34, "volume": 60159.0}, {"date": "2019-08-22", "close": 44.09, "volume": 87869.0}, {"date": "2019-08-23", "close": 43.06, "volume": 244314.0}, {"date": "2019-08-26", "close": 43.51, "volume": 92453.0}, {"date": "2019-08-27", "close": 43.26, "volume": 123296.0}, {"date": "2019-08-28", "close": 43.52, "volume": 103806.0}, {"date": "2019-08-29", "close": 43.88, "volume": 69226.0}, {"date": "2019-08-30", "close": 43.94, "volume": 123431.0}, {"date": "2019-09-03", "close": 43.57, "volume": 400905.0}, {"date": "2019-09-04", "close": 43.6, "volume": 184195.0}, {"date": "2019-09-05", "close": 44.03, "volume": 307647.0}, {"date": "2019-09-06", "close": 44.12, "volume": 122446.0}, {"date": "2019-09-09", "close": 43.64, "volume": 121024.0}, {"date": "2019-09-10", "close": 43.82, "volume": 105777.0}, {"date": "2019-09-11", "close": 44.33, "volume": 94700.0}, {"date": "2019-09-12", "close": 44.29, "volume": 192813.0}, {"date": "2019-09-13", "close": 44.26, "volume": 94721.0}, {"date": "2019-09-16", "close": 44.22, "volume": 69930.0}, {"date": "2019-09-17", "close": 44.3, "volume": 80333.0}, {"date": "2019-09-18", "close": 44.26, "volume": 97963.0}, {"date": "2019-09-19", "close": 44.43, "volume": 74305.0}, {"date": "2019-09-20", "close": 44.52, "volume": 67465.0}, {"date": "2019-09-23", "close": 44.27, "volume": 72882.0}, {"date": "2019-09-24", "close": 43.78, "volume": 122293.0}, {"date": "2019-09-25", "close": 43.6499, "volume": 73390.0}, {"date": "2019-09-26", "close": 43.2656, "volume": 119153.0}, {"date": "2019-09-27", "close": 43.02, "volume": 70613.0}, {"date": "2019-09-30", "close": 43.37, "volume": 174620.0}, {"date": "2019-10-01", "close": 42.92, "volume": 157215.0}, {"date": "2019-10-02", "close": 42.3, "volume": 169158.0}, {"date": "2019-10-03", "close": 42.77, "volume": 250685.0}, {"date": "2019-10-04", "close": 43.37, "volume": 56042.0}, {"date": "2019-10-07", "close": 43.22, "volume": 123187.0}, {"date": "2019-10-08", "close": 42.38, "volume": 142797.0}, {"date": "2019-10-09", "close": 42.64, "volume": 120487.0}, {"date": "2019-10-10", "close": 42.9, "volume": 91765.0}, {"date": "2019-10-11", "close": 43.25, "volume": 167698.0}, {"date": "2019-10-14", "close": 43.23, "volume": 119515.0}, {"date": "2019-10-15", "close": 44.05, "volume": 142518.0}, {"date": "2019-10-16", "close": 44.01, "volume": 108807.0}, {"date": "2019-10-17", "close": 44.34, "volume": 78834.0}, {"date": "2019-10-18", "close": 44.19, "volume": 57432.0}, {"date": "2019-10-21", "close": 44.18, "volume": 282772.0}, {"date": "2019-10-22", "close": 44.21, "volume": 81598.0}, {"date": "2019-10-23", "close": 44.47, "volume": 95331.0}, {"date": "2019-10-24", "close": 44.23, "volume": 120630.0}, {"date": "2019-10-25", "close": 44.36, "volume": 63543.0}, {"date": "2019-10-28", "close": 44.86, "volume": 178628.0}, {"date": "2019-10-29", "close": 45.38, "volume": 107299.0}, {"date": "2019-10-30", "close": 45.55, "volume": 122499.0}, {"date": "2019-10-31", "close": 45.47, "volume": 186092.0}, {"date": "2019-11-01", "close": 45.73, "volume": 227973.0}, {"date": "2019-11-04", "close": 45.59, "volume": 227537.0}, {"date": "2019-11-05", "close": 45.2, "volume": 114351.0}, {"date": "2019-11-06", "close": 45.34, "volume": 77878.0}, {"date": "2019-11-07", "close": 45.49, "volume": 144381.0}, {"date": "2019-11-08", "close": 45.9, "volume": 70395.0}, {"date": "2019-11-11", "close": 45.75, "volume": 90651.0}, {"date": "2019-11-12", "close": 46.0, "volume": 199253.0}, {"date": "2019-11-13", "close": 46.04, "volume": 214372.0}, {"date": "2019-11-14", "close": 46.03, "volume": 66555.0}, {"date": "2019-11-15", "close": 46.96, "volume": 216607.0}, {"date": "2019-11-18", "close": 46.81, "volume": 139283.0}, {"date": "2019-11-19", "close": 47.24, "volume": 111782.0}, {"date": "2019-11-20", "close": 47.26, "volume": 116447.0}, {"date": "2019-11-21", "close": 47.33, "volume": 183018.0}, {"date": "2019-11-22", "close": 47.49, "volume": 103447.0}, {"date": "2019-11-25", "close": 48.18, "volume": 124057.0}, {"date": "2019-11-26", "close": 48.15, "volume": 137021.0}, {"date": "2019-11-27", "close": 48.42, "volume": 134885.0}, {"date": "2019-11-29", "close": 48.24, "volume": 48039.0}, {"date": "2019-12-02", "close": 48.01, "volume": 287419.0}, {"date": "2019-12-03", "close": 47.94, "volume": 100478.0}, {"date": "2019-12-04", "close": 48.36, "volume": 111636.0}, {"date": "2019-12-05", "close": 48.32, "volume": 167270.0}, {"date": "2019-12-06", "close": 48.62, "volume": 127838.0}, {"date": "2019-12-09", "close": 48.31, "volume": 104202.0}, {"date": "2019-12-10", "close": 48.4, "volume": 81997.0}, {"date": "2019-12-11", "close": 48.4, "volume": 287626.0}, {"date": "2019-12-12", "close": 48.83, "volume": 112981.0}, {"date": "2019-12-13", "close": 48.76, "volume": 112462.0}, {"date": "2019-12-16", "close": 49.33, "volume": 153429.0}, {"date": "2019-12-17", "close": 49.33, "volume": 127941.0}, {"date": "2019-12-18", "close": 49.37, "volume": 61582.0}, {"date": "2019-12-19", "close": 49.54, "volume": 109155.0}, {"date": "2019-12-20", "close": 49.85, "volume": 291661.0}, {"date": "2019-12-23", "close": 50.02, "volume": 113771.0}, {"date": "2019-12-24", "close": 50.02, "volume": 61349.0}, {"date": "2019-12-26", "close": 49.94, "volume": 100059.0}, {"date": "2019-12-27", "close": 49.94, "volume": 140255.0}, {"date": "2019-12-30", "close": 49.542, "volume": 327216.0}, {"date": "2019-12-31", "close": 49.74, "volume": 101249.0}, {"date": "2020-01-02", "close": 49.78, "volume": 150384.0}, {"date": "2020-01-03", "close": 49.4, "volume": 203756.0}, {"date": "2020-01-06", "close": 49.72, "volume": 656074.0}, {"date": "2020-01-07", "close": 49.61, "volume": 359741.0}, {"date": "2020-01-08", "close": 49.95, "volume": 176167.0}, {"date": "2020-01-09", "close": 50.19, "volume": 120135.0}, {"date": "2020-01-10", "close": 50.22, "volume": 195832.0}, {"date": "2020-01-13", "close": 49.96, "volume": 168617.0}, {"date": "2020-01-14", "close": 50.34, "volume": 256055.0}, {"date": "2020-01-15", "close": 50.78, "volume": 112501.0}, {"date": "2020-01-16", "close": 51.1, "volume": 116605.0}, {"date": "2020-01-17", "close": 51.04, "volume": 402023.0}, {"date": "2020-01-21", "close": 51.0, "volume": 209478.0}, {"date": "2020-01-22", "close": 51.1, "volume": 118529.0}, {"date": "2020-01-23", "close": 50.78, "volume": 169924.0}, {"date": "2020-01-24", "close": 49.93, "volume": 188900.0}, {"date": "2020-01-27", "close": 49.58, "volume": 194192.0}, {"date": "2020-01-28", "close": 49.85, "volume": 151948.0}, {"date": "2020-01-29", "close": 49.74, "volume": 132020.0}, {"date": "2020-01-30", "close": 49.39, "volume": 124081.0}, {"date": "2020-01-31", "close": 48.44, "volume": 257391.0}, {"date": "2020-02-03", "close": 48.92, "volume": 124207.0}, {"date": "2020-02-04", "close": 49.77, "volume": 178129.0}, {"date": "2020-02-05", "close": 50.73, "volume": 253933.0}, {"date": "2020-02-06", "close": 50.79, "volume": 194923.0}, {"date": "2020-02-07", "close": 50.37, "volume": 127001.0}, {"date": "2020-02-10", "close": 50.69, "volume": 127341.0}, {"date": "2020-02-11", "close": 51.01, "volume": 89317.0}, {"date": "2020-02-12", "close": 51.08, "volume": 96345.0}, {"date": "2020-02-13", "close": 50.87, "volume": 101426.0}, {"date": "2020-02-14", "close": 51.0, "volume": 196615.0}, {"date": "2020-02-18", "close": 50.85, "volume": 143293.0}, {"date": "2020-02-19", "close": 51.11, "volume": 98464.0}, {"date": "2020-02-20", "close": 50.8, "volume": 100031.0}, {"date": "2020-02-21", "close": 50.75, "volume": 78235.0}, {"date": "2020-02-24", "close": 49.12, "volume": 311485.0}, {"date": "2020-02-25", "close": 47.65, "volume": 395346.0}, {"date": "2020-02-26", "close": 47.57, "volume": 298044.0}, {"date": "2020-02-27", "close": 46.0, "volume": 465097.0}, {"date": "2020-02-28", "close": 45.49, "volume": 660573.0}, {"date": "2020-03-02", "close": 47.5, "volume": 675537.0}, {"date": "2020-03-03", "close": 46.29, "volume": 1059501.0}, {"date": "2020-03-04", "close": 48.89, "volume": 258696.0}, {"date": "2020-03-05", "close": 47.75, "volume": 217233.0}, {"date": "2020-03-06", "close": 47.34, "volume": 299583.0}, {"date": "2020-03-09", "close": 44.73, "volume": 904311.0}, {"date": "2020-03-10", "close": 46.33, "volume": 241670.0}, {"date": "2020-03-11", "close": 44.43, "volume": 235953.0}, {"date": "2020-03-12", "close": 40.95, "volume": 808339.0}, {"date": "2020-03-13", "close": 43.4, "volume": 628254.0}, {"date": "2020-03-16", "close": 39.31, "volume": 705852.0}, {"date": "2020-03-17", "close": 41.63, "volume": 704353.0}, {"date": "2020-03-18", "close": 40.32, "volume": 342321.0}, {"date": "2020-03-19", "close": 39.67, "volume": 438494.0}, {"date": "2020-03-20", "close": 37.92, "volume": 320640.0}, {"date": "2020-03-23", "close": 36.18, "volume": 519371.0}, {"date": "2020-03-24", "close": 39.07, "volume": 372520.0}, {"date": "2020-03-25", "close": 39.59, "volume": 424748.0}, {"date": "2020-03-26", "close": 42.23, "volume": 543053.0}, {"date": "2020-03-27", "close": 41.234, "volume": 302762.0}, {"date": "2020-03-30", "close": 43.13, "volume": 669629.0}, {"date": "2020-03-31", "close": 42.98, "volume": 676378.0}, {"date": "2020-04-01", "close": 41.21, "volume": 328486.0}, {"date": "2020-04-02", "close": 42.34, "volume": 242025.0}, {"date": "2020-04-03", "close": 41.9, "volume": 233475.0}, {"date": "2020-04-06", "close": 44.13, "volume": 812172.0}, {"date": "2020-04-07", "close": 43.71, "volume": 355321.0}, {"date": "2020-04-08", "close": 45.6, "volume": 238104.0}, {"date": "2020-04-09", "close": 45.97, "volume": 270236.0}, {"date": "2020-04-13", "close": 45.54, "volume": 338709.0}, {"date": "2020-04-14", "close": 47.08, "volume": 850323.0}, {"date": "2020-04-15", "close": 46.81, "volume": 391675.0}, {"date": "2020-04-16", "close": 47.78, "volume": 226548.0}, {"date": "2020-04-17", "close": 48.89, "volume": 523725.0}, {"date": "2020-04-20", "close": 48.67, "volume": 357750.0}, {"date": "2020-04-21", "close": 47.14, "volume": 245644.0}, {"date": "2020-04-22", "close": 47.9, "volume": 205621.0}, {"date": "2020-04-23", "close": 48.21, "volume": 347705.0}, {"date": "2020-04-24", "close": 48.96, "volume": 301185.0}, {"date": "2020-04-27", "close": 49.67, "volume": 408805.0}, {"date": "2020-04-28", "close": 48.59, "volume": 331065.0}, {"date": "2020-04-29", "close": 49.06, "volume": 269438.0}, {"date": "2020-04-30", "close": 48.7, "volume": 253823.0}, {"date": "2020-05-01", "close": 47.64, "volume": 232450.0}, {"date": "2020-05-04", "close": 47.81, "volume": 181953.0}, {"date": "2020-05-05", "close": 48.9, "volume": 1575836.0}, {"date": "2020-05-06", "close": 48.525, "volume": 633844.0}, {"date": "2020-05-07", "close": 48.59, "volume": 458637.0}, {"date": "2020-05-08", "close": 48.88, "volume": 225473.0}, {"date": "2020-05-11", "close": 49.88, "volume": 285971.0}, {"date": "2020-05-12", "close": 49.08, "volume": 263630.0}, {"date": "2020-05-13", "close": 48.43, "volume": 280606.0}, {"date": "2020-05-14", "close": 48.84, "volume": 262309.0}, {"date": "2020-05-15", "close": 49.36, "volume": 137196.0}, {"date": "2020-05-18", "close": 49.92, "volume": 329424.0}, {"date": "2020-05-19", "close": 49.31, "volume": 279725.0}, {"date": "2020-05-20", "close": 49.48, "volume": 185620.0}, {"date": "2020-05-21", "close": 49.17, "volume": 200527.0}, {"date": "2020-05-22", "close": 49.29, "volume": 160647.0}, {"date": "2020-05-26", "close": 49.2, "volume": 638063.0}, {"date": "2020-05-27", "close": 49.61, "volume": 300682.0}, {"date": "2020-05-28", "close": 50.19, "volume": 267986.0}, {"date": "2020-05-29", "close": 50.77, "volume": 612068.0}, {"date": "2020-06-01", "close": 50.35, "volume": 350692.0}, {"date": "2020-06-02", "close": 50.66, "volume": 328768.0}, {"date": "2020-06-03", "close": 50.46, "volume": 310577.0}, {"date": "2020-06-04", "close": 49.94, "volume": 182274.0}, {"date": "2020-06-05", "close": 50.7, "volume": 191913.0}, {"date": "2020-06-08", "close": 51.19, "volume": 259840.0}, {"date": "2020-06-09", "close": 50.65, "volume": 532529.0}, {"date": "2020-06-10", "close": 50.59, "volume": 169919.0}, {"date": "2020-06-11", "close": 47.8, "volume": 383540.0}, {"date": "2020-06-12", "close": 48.12, "volume": 195344.0}, {"date": "2020-06-15", "close": 48.44, "volume": 151846.0}, {"date": "2020-06-16", "close": 49.6, "volume": 150973.0}, {"date": "2020-06-17", "close": 49.52, "volume": 108243.0}, {"date": "2020-06-18", "close": 49.46, "volume": 84057.0}, {"date": "2020-06-19", "close": 49.76, "volume": 123717.0}, {"date": "2020-06-22", "close": 49.77, "volume": 135946.0}, {"date": "2020-06-23", "close": 49.96, "volume": 162555.0}, {"date": "2020-06-24", "close": 48.7, "volume": 227626.0}, {"date": "2020-06-25", "close": 49.23, "volume": 143646.0}, {"date": "2020-06-26", "close": 48.57, "volume": 157347.0}, {"date": "2020-06-29", "close": 48.88, "volume": 202678.0}, {"date": "2020-06-30", "close": 49.77, "volume": 320330.0}, {"date": "2020-07-01", "close": 50.19, "volume": 336077.0}, {"date": "2020-07-02", "close": 50.53, "volume": 168911.0}, {"date": "2020-07-06", "close": 50.97, "volume": 203339.0}, {"date": "2020-07-07", "close": 50.63, "volume": 115994.0}, {"date": "2020-07-08", "close": 50.81, "volume": 131931.0}, {"date": "2020-07-09", "close": 50.39, "volume": 160815.0}, {"date": "2020-07-10", "close": 50.29, "volume": 132265.0}, {"date": "2020-07-13", "close": 50.27, "volume": 180241.0}, {"date": "2020-07-14", "close": 51.34, "volume": 340624.0}, {"date": "2020-07-15", "close": 52.19, "volume": 223667.0}, {"date": "2020-07-16", "close": 51.98, "volume": 134769.0}, {"date": "2020-07-17", "close": 52.74, "volume": 116240.0}, {"date": "2020-07-20", "close": 52.84, "volume": 166335.0}, {"date": "2020-07-21", "close": 52.67, "volume": 165516.0}, {"date": "2020-07-22", "close": 53.03, "volume": 100795.0}, {"date": "2020-07-23", "close": 52.77, "volume": 314832.0}, {"date": "2020-07-24", "close": 52.14, "volume": 149172.0}, {"date": "2020-07-27", "close": 52.61, "volume": 179771.0}, {"date": "2020-07-28", "close": 52.46, "volume": 249449.0}, {"date": "2020-07-29", "close": 52.95, "volume": 110894.0}, {"date": "2020-07-30", "close": 52.76, "volume": 101220.0}, {"date": "2020-07-31", "close": 52.33, "volume": 152406.0}, {"date": "2020-08-03", "close": 53.06, "volume": 151743.0}, {"date": "2020-08-04", "close": 52.86, "volume": 225445.0}, {"date": "2020-08-05", "close": 53.15, "volume": 105019.0}, {"date": "2020-08-06", "close": 52.85, "volume": 154353.0}, {"date": "2020-08-07", "close": 52.94, "volume": 114618.0}, {"date": "2020-08-10", "close": 52.73, "volume": 156829.0}, {"date": "2020-08-11", "close": 52.26, "volume": 143522.0}, {"date": "2020-08-12", "close": 53.02, "volume": 236709.0}, {"date": "2020-08-13", "close": 53.07, "volume": 102960.0}, {"date": "2020-08-14", "close": 52.91, "volume": 166668.0}, {"date": "2020-08-17", "close": 53.35, "volume": 114028.0}, {"date": "2020-08-18", "close": 53.3, "volume": 167310.0}, {"date": "2020-08-19", "close": 53.08, "volume": 93509.0}, {"date": "2020-08-20", "close": 52.9, "volume": 118882.0}, {"date": "2020-08-21", "close": 52.94, "volume": 125079.0}, {"date": "2020-08-24", "close": 52.59, "volume": 171739.0}, {"date": "2020-08-25", "close": 52.99, "volume": 122733.0}, {"date": "2020-08-26", "close": 52.92, "volume": 135114.0}, {"date": "2020-08-27", "close": 53.19, "volume": 192756.0}, {"date": "2020-08-28", "close": 53.37, "volume": 134684.0}, {"date": "2020-08-31", "close": 53.59, "volume": 144817.0}, {"date": "2020-09-01", "close": 53.15, "volume": 282049.0}, {"date": "2020-09-02", "close": 54.1, "volume": 131446.0}, {"date": "2020-09-03", "close": 52.63, "volume": 177088.0}, {"date": "2020-09-04", "close": 52.09, "volume": 192944.0}, {"date": "2020-09-08", "close": 51.25, "volume": 162656.0}, {"date": "2020-09-09", "close": 52.27, "volume": 140973.0}, {"date": "2020-09-10", "close": 51.42, "volume": 96737.0}, {"date": "2020-09-11", "close": 51.59, "volume": 84490.0}, {"date": "2020-09-14", "close": 52.66, "volume": 110620.0}, {"date": "2020-09-15", "close": 52.81, "volume": 98628.0}, {"date": "2020-09-16", "close": 52.74, "volume": 111689.0}, {"date": "2020-09-17", "close": 52.63, "volume": 86701.0}, {"date": "2020-09-18", "close": 52.41, "volume": 91866.0}, {"date": "2020-09-21", "close": 51.44, "volume": 180620.0}, {"date": "2020-09-22", "close": 51.47, "volume": 185530.0}, {"date": "2020-09-23", "close": 50.84, "volume": 132435.0}, {"date": "2020-09-24", "close": 50.53, "volume": 181890.0}, {"date": "2020-09-25", "close": 51.42, "volume": 98441.0}, {"date": "2020-09-28", "close": 51.86, "volume": 110378.0}, {"date": "2020-09-29", "close": 51.85, "volume": 75222.0}, {"date": "2020-09-30", "close": 52.6, "volume": 179227.0}, {"date": "2020-10-01", "close": 52.51, "volume": 182151.0}, {"date": "2020-10-02", "close": 52.0, "volume": 114367.0}, {"date": "2020-10-05", "close": 53.27, "volume": 128822.0}, {"date": "2020-10-06", "close": 52.67, "volume": 862524.0}, {"date": "2020-10-07", "close": 53.68, "volume": 120250.0}, {"date": "2020-10-08", "close": 53.98, "volume": 104330.0}, {"date": "2020-10-09", "close": 54.5, "volume": 211864.0}, {"date": "2020-10-12", "close": 54.85, "volume": 147666.0}, {"date": "2020-10-13", "close": 54.58, "volume": 99746.0}, {"date": "2020-10-14", "close": 54.14, "volume": 183028.0}, {"date": "2020-10-15", "close": 53.89, "volume": 185270.0}, {"date": "2020-10-16", "close": 54.35, "volume": 98546.0}, {"date": "2020-10-19", "close": 53.43, "volume": 110056.0}, {"date": "2020-10-20", "close": 53.48, "volume": 116587.0}, {"date": "2020-10-21", "close": 53.07, "volume": 116273.0}, {"date": "2020-10-22", "close": 53.91, "volume": 90413.0}, {"date": "2020-10-23", "close": 54.18, "volume": 104071.0}, {"date": "2020-10-26", "close": 53.61, "volume": 119674.0}, {"date": "2020-10-27", "close": 53.31, "volume": 100821.0}, {"date": "2020-10-28", "close": 51.69, "volume": 175358.0}, {"date": "2020-10-29", "close": 51.36, "volume": 186558.0}, {"date": "2020-10-30", "close": 51.24, "volume": 137411.0}, {"date": "2020-11-02", "close": 51.91, "volume": 225295.0}, {"date": "2020-11-03", "close": 52.75, "volume": 144352.0}, {"date": "2020-11-04", "close": 55.05, "volume": 426238.0}, {"date": "2020-11-05", "close": 55.37, "volume": 277825.0}, {"date": "2020-11-06", "close": 55.17, "volume": 188418.0}, {"date": "2020-11-09", "close": 55.6, "volume": 1112126.0}, {"date": "2020-11-10", "close": 55.78, "volume": 259984.0}, {"date": "2020-11-11", "close": 55.84, "volume": 142976.0}, {"date": "2020-11-12", "close": 55.61, "volume": 161351.0}, {"date": "2020-11-13", "close": 56.3, "volume": 212433.0}, {"date": "2020-11-16", "close": 56.26, "volume": 304500.0}, {"date": "2020-11-17", "close": 55.91, "volume": 153991.0}, {"date": "2020-11-18", "close": 54.92, "volume": 221913.0}, {"date": "2020-11-19", "close": 54.96, "volume": 196059.0}, {"date": "2020-11-20", "close": 54.95, "volume": 162735.0}, {"date": "2020-11-23", "close": 54.88, "volume": 155623.0}, {"date": "2020-11-24", "close": 54.89, "volume": 219694.0}, {"date": "2020-11-25", "close": 54.78, "volume": 140455.0}, {"date": "2020-11-27", "close": 55.49, "volume": 86549.0}, {"date": "2020-11-30", "close": 55.71, "volume": 135913.0}, {"date": "2020-12-01", "close": 56.06, "volume": 201975.0}, {"date": "2020-12-02", "close": 56.39, "volume": 813981.0}, {"date": "2020-12-03", "close": 56.4, "volume": 168061.0}, {"date": "2020-12-04", "close": 57.03, "volume": 132359.0}, {"date": "2020-12-07", "close": 56.81, "volume": 144438.0}, {"date": "2020-12-08", "close": 57.33, "volume": 177798.0}, {"date": "2020-12-09", "close": 57.0, "volume": 142477.0}, {"date": "2020-12-10", "close": 57.16, "volume": 106192.0}, {"date": "2020-12-11", "close": 56.92, "volume": 112993.0}, {"date": "2020-12-14", "close": 56.68, "volume": 209580.0}, {"date": "2020-12-15", "close": 57.29, "volume": 161100.0}, {"date": "2020-12-16", "close": 57.0, "volume": 161169.0}, {"date": "2020-12-17", "close": 57.69, "volume": 1042882.0}, {"date": "2020-12-18", "close": 57.59, "volume": 159000.0}, {"date": "2020-12-21", "close": 57.19, "volume": 187281.0}, {"date": "2020-12-22", "close": 57.16, "volume": 149942.0}, {"date": "2020-12-23", "close": 57.19, "volume": 193657.0}, {"date": "2020-12-24", "close": 57.33, "volume": 67150.0}, {"date": "2020-12-28", "close": 57.17, "volume": 129134.0}, {"date": "2020-12-29", "close": 57.2, "volume": 181339.0}, {"date": "2020-12-30", "close": 57.3, "volume": 118602.0}, {"date": "2020-12-31", "close": 57.75, "volume": 166824.0}, {"date": "2021-01-04", "close": 57.39, "volume": 214945.0}, {"date": "2021-01-05", "close": 57.82, "volume": 181346.0}, {"date": "2021-01-06", "close": 58.66, "volume": 162789.0}, {"date": "2021-01-07", "close": 59.65, "volume": 136466.0}, {"date": "2021-01-08", "close": 59.9, "volume": 174716.0}, {"date": "2021-01-11", "close": 60.2, "volume": 313528.0}, {"date": "2021-01-12", "close": 59.71, "volume": 367394.0}, {"date": "2021-01-13", "close": 59.83, "volume": 142686.0}, {"date": "2021-01-14", "close": 59.88, "volume": 154343.0}, {"date": "2021-01-15", "close": 59.96, "volume": 137920.0}, {"date": "2021-01-19", "close": 60.55, "volume": 257002.0}, {"date": "2021-01-20", "close": 60.88, "volume": 168818.0}, {"date": "2021-01-21", "close": 60.5, "volume": 255478.0}, {"date": "2021-01-22", "close": 60.54, "volume": 119961.0}, {"date": "2021-01-25", "close": 61.0, "volume": 190500.0}, {"date": "2021-01-26", "close": 60.49, "volume": 224219.0}, {"date": "2021-01-27", "close": 58.66, "volume": 325647.0}, {"date": "2021-01-28", "close": 59.48, "volume": 130225.0}, {"date": "2021-01-29", "close": 59.09, "volume": 360009.0}, {"date": "2021-02-01", "close": 59.38, "volume": 129940.0}, {"date": "2021-02-02", "close": 59.845, "volume": 123392.0}, {"date": "2021-02-03", "close": 59.46, "volume": 320330.0}, {"date": "2021-02-04", "close": 59.76, "volume": 140959.0}, {"date": "2021-02-05", "close": 60.12, "volume": 260425.0}, {"date": "2021-02-08", "close": 60.44, "volume": 186366.0}, {"date": "2021-02-09", "close": 60.55, "volume": 126810.0}, {"date": "2021-02-10", "close": 60.51, "volume": 137943.0}, {"date": "2021-02-11", "close": 60.61, "volume": 180988.0}, {"date": "2021-02-12", "close": 61.08, "volume": 171625.0}, {"date": "2021-02-16", "close": 60.29, "volume": 179054.0}, {"date": "2021-02-17", "close": 60.39, "volume": 444649.0}, {"date": "2021-02-18", "close": 59.91, "volume": 138516.0}, {"date": "2021-02-19", "close": 59.46, "volume": 143296.0}, {"date": "2021-02-22", "close": 58.92, "volume": 156752.0}, {"date": "2021-02-23", "close": 58.69, "volume": 153100.0}, {"date": "2021-02-24", "close": 59.21, "volume": 127823.0}, {"date": "2021-02-25", "close": 58.26, "volume": 226333.0}, {"date": "2021-02-26", "close": 58.0, "volume": 388459.0}, {"date": "2021-03-01", "close": 58.84, "volume": 180797.0}, {"date": "2021-03-02", "close": 58.48, "volume": 182150.0}, {"date": "2021-03-03", "close": 57.3, "volume": 187965.0}, {"date": "2021-03-04", "close": 56.27, "volume": 288060.0}, {"date": "2021-03-05", "close": 57.39, "volume": 265667.0}, {"date": "2021-03-08", "close": 57.0, "volume": 266939.0}, {"date": "2021-03-09", "close": 57.67, "volume": 119245.0}, {"date": "2021-03-10", "close": 57.76, "volume": 105557.0}, {"date": "2021-03-11", "close": 58.49, "volume": 213170.0}, {"date": "2021-03-12", "close": 58.58, "volume": 103576.0}, {"date": "2021-03-15", "close": 59.06, "volume": 176925.0}, {"date": "2021-03-16", "close": 58.88, "volume": 115197.0}, {"date": "2021-03-17", "close": 58.78, "volume": 151805.0}, {"date": "2021-03-18", "close": 58.24, "volume": 112293.0}, {"date": "2021-03-19", "close": 58.43, "volume": 94328.0}, {"date": "2021-03-22", "close": 58.95, "volume": 96543.0}, {"date": "2021-03-23", "close": 58.08, "volume": 125535.0}, {"date": "2021-03-24", "close": 57.66, "volume": 211932.0}, {"date": "2021-03-25", "close": 57.94, "volume": 186732.0}, {"date": "2021-03-26", "close": 58.91, "volume": 88564.0}, {"date": "2021-03-29", "close": 58.84, "volume": 84266.0}, {"date": "2021-03-30", "close": 58.48, "volume": 76502.0}, {"date": "2021-03-31", "close": 58.96, "volume": 165287.0}, {"date": "2021-04-01", "close": 58.94, "volume": 176288.0}, {"date": "2021-04-05", "close": 59.23, "volume": 117680.0}, {"date": "2021-04-06", "close": 59.06, "volume": 141522.0}, {"date": "2021-04-07", "close": 58.75, "volume": 120206.0}, {"date": "2021-04-08", "close": 58.92, "volume": 345397.0}, {"date": "2021-04-09", "close": 59.44, "volume": 86882.0}, {"date": "2021-04-12", "close": 59.36, "volume": 243645.0}, {"date": "2021-04-13", "close": 59.85, "volume": 124388.0}, {"date": "2021-04-14", "close": 59.89, "volume": 107834.0}, {"date": "2021-04-15", "close": 60.9, "volume": 146269.0}, {"date": "2021-04-16", "close": 61.31, "volume": 98764.0}, {"date": "2021-04-19", "close": 61.08, "volume": 114161.0}, {"date": "2021-04-20", "close": 61.24, "volume": 124383.0}, {"date": "2021-04-21", "close": 62.11, "volume": 180620.0}, {"date": "2021-04-22", "close": 61.93, "volume": 127605.0}, {"date": "2021-04-23", "close": 62.31, "volume": 130193.0}, {"date": "2021-04-26", "close": 62.39, "volume": 114325.0}, {"date": "2021-04-27", "close": 62.14, "volume": 146088.0}, {"date": "2021-04-28", "close": 61.93, "volume": 242890.0}, {"date": "2021-04-29", "close": 61.6, "volume": 128737.0}, {"date": "2021-04-30", "close": 61.35, "volume": 164136.0}, {"date": "2021-05-03", "close": 61.85, "volume": 114127.0}, {"date": "2021-05-04", "close": 61.47, "volume": 160170.0}, {"date": "2021-05-05", "close": 61.5, "volume": 76918.0}, {"date": "2021-05-06", "close": 61.44, "volume": 117373.0}, {"date": "2021-05-07", "close": 61.89, "volume": 97387.0}, {"date": "2021-05-10", "close": 61.51, "volume": 112684.0}, {"date": "2021-05-11", "close": 61.05, "volume": 83958.0}, {"date": "2021-05-12", "close": 60.37, "volume": 184557.0}, {"date": "2021-05-13", "close": 60.83, "volume": 126503.0}, {"date": "2021-05-14", "close": 61.32, "volume": 89334.0}, {"date": "2021-05-17", "close": 61.19, "volume": 82602.0}, {"date": "2021-05-18", "close": 61.28, "volume": 96643.0}, {"date": "2021-05-19", "close": 61.1, "volume": 81447.0}, {"date": "2021-05-20", "close": 61.9, "volume": 79647.0}, {"date": "2021-05-21", "close": 61.88, "volume": 77185.0}, {"date": "2021-05-24", "close": 61.96, "volume": 100425.0}, {"date": "2021-05-25", "close": 61.82, "volume": 61801.0}, {"date": "2021-05-26", "close": 61.59, "volume": 150841.0}, {"date": "2021-05-27", "close": 61.63, "volume": 85208.0}, {"date": "2021-05-28", "close": 61.88, "volume": 83427.0}, {"date": "2021-06-01", "close": 60.96, "volume": 105387.0}, {"date": "2021-06-02", "close": 60.81, "volume": 94158.0}, {"date": "2021-06-03", "close": 60.96, "volume": 150120.0}, {"date": "2021-06-04", "close": 61.23, "volume": 171630.0}, {"date": "2021-06-07", "close": 61.69, "volume": 111786.0}, {"date": "2021-06-08", "close": 61.6, "volume": 72231.0}, {"date": "2021-06-09", "close": 62.16, "volume": 76997.0}, {"date": "2021-06-10", "close": 63.25, "volume": 95023.0}, {"date": "2021-06-11", "close": 62.94, "volume": 77388.0}, {"date": "2021-06-14", "close": 62.96, "volume": 113234.0}, {"date": "2021-06-15", "close": 62.77, "volume": 472465.0}, {"date": "2021-06-16", "close": 62.54, "volume": 89517.0}, {"date": "2021-06-17", "close": 63.1, "volume": 80818.0}, {"date": "2021-06-18", "close": 62.22, "volume": 117553.0}, {"date": "2021-06-21", "close": 63.04, "volume": 71737.0}, {"date": "2021-06-22", "close": 63.22, "volume": 119582.0}, {"date": "2021-06-23", "close": 62.99, "volume": 101672.0}, {"date": "2021-06-24", "close": 63.38, "volume": 89002.0}, {"date": "2021-06-25", "close": 63.73, "volume": 107585.0}, {"date": "2021-06-28", "close": 63.81, "volume": 81604.0}, {"date": "2021-06-29", "close": 63.84, "volume": 64959.0}, {"date": "2021-06-30", "close": 63.74, "volume": 107861.0}, {"date": "2021-07-01", "close": 64.32, "volume": 78547.0}, {"date": "2021-07-02", "close": 64.68, "volume": 92635.0}, {"date": "2021-07-06", "close": 64.57, "volume": 122064.0}, {"date": "2021-07-07", "close": 64.7, "volume": 137451.0}, {"date": "2021-07-08", "close": 64.5, "volume": 118404.0}, {"date": "2021-07-09", "close": 64.77, "volume": 161355.0}, {"date": "2021-07-12", "close": 64.81, "volume": 101150.0}, {"date": "2021-07-13", "close": 64.57, "volume": 78722.0}, {"date": "2021-07-14", "close": 64.23, "volume": 88901.0}, {"date": "2021-07-15", "close": 64.04, "volume": 132695.0}, {"date": "2021-07-16", "close": 64.32, "volume": 87191.0}, {"date": "2021-07-19", "close": 63.8, "volume": 179203.0}, {"date": "2021-07-20", "close": 64.74, "volume": 160053.0}, {"date": "2021-07-21", "close": 64.97, "volume": 145594.0}, {"date": "2021-07-22", "close": 65.26, "volume": 161280.0}, {"date": "2021-07-23", "close": 65.91, "volume": 121914.0}, {"date": "2021-07-26", "close": 65.33, "volume": 143221.0}, {"date": "2021-07-27", "close": 65.55, "volume": 99493.0}, {"date": "2021-07-28", "close": 66.01, "volume": 87985.0}, {"date": "2021-07-29", "close": 66.09, "volume": 90651.0}, {"date": "2021-07-30", "close": 66.09, "volume": 220418.0}, {"date": "2021-08-02", "close": 66.17, "volume": 147017.0}, {"date": "2021-08-03", "close": 66.91, "volume": 97759.0}, {"date": "2021-08-04", "close": 66.79, "volume": 144376.0}, {"date": "2021-08-05", "close": 66.71, "volume": 102008.0}, {"date": "2021-08-06", "close": 66.53, "volume": 113319.0}, {"date": "2021-08-09", "close": 66.64, "volume": 131758.0}, {"date": "2021-08-10", "close": 66.31, "volume": 117336.0}, {"date": "2021-08-11", "close": 65.63, "volume": 327929.0}, {"date": "2021-08-12", "close": 66.2, "volume": 97497.0}, {"date": "2021-08-13", "close": 66.42, "volume": 105596.0}, {"date": "2021-08-16", "close": 66.99, "volume": 137250.0}, {"date": "2021-08-17", "close": 67.68, "volume": 109970.0}, {"date": "2021-08-18", "close": 66.72, "volume": 112135.0}, {"date": "2021-08-19", "close": 66.86, "volume": 135912.0}, {"date": "2021-08-20", "close": 67.36, "volume": 239356.0}, {"date": "2021-08-23", "close": 67.61, "volume": 108031.0}, {"date": "2021-08-24", "close": 67.52, "volume": 166099.0}, {"date": "2021-08-25", "close": 67.46, "volume": 174937.0}, {"date": "2021-08-26", "close": 67.15, "volume": 82304.0}, {"date": "2021-08-27", "close": 67.27, "volume": 86408.0}, {"date": "2021-08-30", "close": 67.6, "volume": 135783.0}, {"date": "2021-08-31", "close": 67.62, "volume": 118260.0}, {"date": "2021-09-01", "close": 67.75, "volume": 255497.0}, {"date": "2021-09-02", "close": 68.47, "volume": 186746.0}, {"date": "2021-09-03", "close": 68.46, "volume": 80580.0}, {"date": "2021-09-07", "close": 68.07, "volume": 273329.0}, {"date": "2021-09-08", "close": 67.93, "volume": 99971.0}, {"date": "2021-09-09", "close": 67.34, "volume": 193676.0}, {"date": "2021-09-10", "close": 66.74, "volume": 106730.0}, {"date": "2021-09-13", "close": 66.22, "volume": 147864.0}, {"date": "2021-09-14", "close": 66.09, "volume": 121420.0}, {"date": "2021-09-15", "close": 66.59, "volume": 153431.0}, {"date": "2021-09-16", "close": 66.5, "volume": 123604.0}, {"date": "2021-09-17", "close": 66.5, "volume": 70516.0}, {"date": "2021-09-20", "close": 65.68, "volume": 170135.0}, {"date": "2021-09-21", "close": 65.89, "volume": 123680.0}, {"date": "2021-09-22", "close": 65.93, "volume": 89626.0}, {"date": "2021-09-23", "close": 66.51, "volume": 91990.0}, {"date": "2021-09-24", "close": 66.15, "volume": 209875.0}, {"date": "2021-09-27", "close": 65.35, "volume": 155604.0}, {"date": "2021-09-28", "close": 64.06, "volume": 197420.0}, {"date": "2021-09-29", "close": 64.43, "volume": 130166.0}, {"date": "2021-09-30", "close": 63.81, "volume": 378441.0}, {"date": "2021-10-01", "close": 63.88, "volume": 155427.0}, {"date": "2021-10-04", "close": 62.83, "volume": 276296.0}, {"date": "2021-10-05", "close": 63.15, "volume": 161333.0}, {"date": "2021-10-06", "close": 63.09, "volume": 87255.0}, {"date": "2021-10-07", "close": 63.82, "volume": 94305.0}, {"date": "2021-10-08", "close": 63.49, "volume": 125948.0}, {"date": "2021-10-11", "close": 63.04, "volume": 71442.0}, {"date": "2021-10-12", "close": 62.83, "volume": 158151.0}, {"date": "2021-10-13", "close": 62.92, "volume": 102356.0}, {"date": "2021-10-14", "close": 63.81, "volume": 93728.0}, {"date": "2021-10-15", "close": 64.07, "volume": 167461.0}, {"date": "2021-10-18", "close": 63.55, "volume": 141521.0}, {"date": "2021-10-19", "close": 64.39, "volume": 132956.0}, {"date": "2021-10-20", "close": 65.2, "volume": 178675.0}, {"date": "2021-10-21", "close": 65.55, "volume": 76108.0}, {"date": "2021-10-22", "close": 65.69, "volume": 62417.0}, {"date": "2021-10-25", "close": 65.76, "volume": 280155.0}, {"date": "2021-10-26", "close": 66.05, "volume": 126128.0}, {"date": "2021-10-27", "close": 65.42, "volume": 748999.0}, {"date": "2021-10-28", "close": 66.08, "volume": 74460.0}, {"date": "2021-10-29", "close": 66.6, "volume": 102904.0}, {"date": "2021-11-01", "close": 66.8, "volume": 288793.0}, {"date": "2021-11-02", "close": 67.16, "volume": 91438.0}, {"date": "2021-11-03", "close": 67.74, "volume": 260718.0}, {"date": "2021-11-04", "close": 67.28, "volume": 128101.0}, {"date": "2021-11-05", "close": 66.66, "volume": 140409.0}, {"date": "2021-11-08", "close": 66.96, "volume": 204635.0}, {"date": "2021-11-09", "close": 66.64, "volume": 82524.0}, {"date": "2021-11-10", "close": 66.52, "volume": 135292.0}, {"date": "2021-11-11", "close": 66.4, "volume": 96047.0}, {"date": "2021-11-12", "close": 66.65, "volume": 127624.0}, {"date": "2021-11-15", "close": 66.22, "volume": 95518.0}, {"date": "2021-11-16", "close": 66.52, "volume": 67798.0}, {"date": "2021-11-17", "close": 66.5, "volume": 105070.0}, {"date": "2021-11-18", "close": 66.38, "volume": 119913.0}, {"date": "2021-11-19", "close": 65.97, "volume": 174731.0}, {"date": "2021-11-22", "close": 65.57, "volume": 125162.0}, {"date": "2021-11-23", "close": 65.44, "volume": 120579.0}, {"date": "2021-11-24", "close": 65.5, "volume": 62751.0}, {"date": "2021-11-26", "close": 65.03, "volume": 113983.0}, {"date": "2021-11-29", "close": 65.14, "volume": 132658.0}, {"date": "2021-11-30", "close": 64.02, "volume": 231516.0}, {"date": "2021-12-01", "close": 63.63, "volume": 122187.0}, {"date": "2021-12-02", "close": 63.97, "volume": 101759.0}, {"date": "2021-12-03", "close": 63.77, "volume": 128604.0}, {"date": "2021-12-06", "close": 64.08, "volume": 119754.0}, {"date": "2021-12-07", "close": 65.16, "volume": 131455.0}, {"date": "2021-12-08", "close": 65.78, "volume": 90205.0}, {"date": "2021-12-09", "close": 65.55, "volume": 76072.0}, {"date": "2021-12-10", "close": 65.64, "volume": 87289.0}, {"date": "2021-12-13", "close": 66.24, "volume": 125649.0}, {"date": "2021-12-14", "close": 65.87, "volume": 103937.0}, {"date": "2021-12-15", "close": 67.28, "volume": 129306.0}, {"date": "2021-12-16", "close": 67.42, "volume": 117994.0}, {"date": "2021-12-17", "close": 67.18, "volume": 88368.0}, {"date": "2021-12-20", "close": 66.77, "volume": 147530.0}, {"date": "2021-12-21", "close": 67.23, "volume": 820053.0}, {"date": "2021-12-22", "close": 67.93, "volume": 144931.0}, {"date": "2021-12-23", "close": 68.27, "volume": 161622.0}, {"date": "2021-12-27", "close": 68.73, "volume": 111208.0}, {"date": "2021-12-28", "close": 68.42, "volume": 83102.0}, {"date": "2021-12-29", "close": 68.75, "volume": 122340.0}, {"date": "2021-12-30", "close": 68.98, "volume": 104333.0}, {"date": "2021-12-31", "close": 68.66, "volume": 100681.0}, {"date": "2022-01-03", "close": 68.16, "volume": 340416.0}, {"date": "2022-01-04", "close": 67.15, "volume": 433677.0}, {"date": "2022-01-05", "close": 66.29, "volume": 240081.0}, {"date": "2022-01-06", "close": 65.56, "volume": 237253.0}, {"date": "2022-01-07", "close": 65.06, "volume": 257602.0}, {"date": "2022-01-10", "close": 65.69, "volume": 191301.0}, {"date": "2022-01-11", "close": 66.22, "volume": 159170.0}, {"date": "2022-01-12", "close": 65.94, "volume": 158068.0}, {"date": "2022-01-13", "close": 64.78, "volume": 158536.0}, {"date": "2022-01-14", "close": 64.72, "volume": 178144.0}, {"date": "2022-01-18", "close": 63.56, "volume": 213663.0}, {"date": "2022-01-19", "close": 63.28, "volume": 157234.0}, {"date": "2022-01-20", "close": 62.85, "volume": 375946.0}, {"date": "2022-01-21", "close": 62.14, "volume": 250629.0}, {"date": "2022-01-24", "close": 62.11, "volume": 661644.0}, {"date": "2022-01-25", "close": 61.56, "volume": 268903.0}, {"date": "2022-01-26", "close": 61.11, "volume": 221631.0}, {"date": "2022-01-27", "close": 61.05, "volume": 136109.0}, {"date": "2022-01-28", "close": 62.45, "volume": 190287.0}, {"date": "2022-01-31", "close": 63.22, "volume": 159863.0}, {"date": "2022-02-01", "close": 63.41, "volume": 477716.0}, {"date": "2022-02-02", "close": 64.04, "volume": 280526.0}, {"date": "2022-02-03", "close": 63.64, "volume": 139224.0}, {"date": "2022-02-04", "close": 63.51, "volume": 126006.0}, {"date": "2022-02-07", "close": 63.46, "volume": 147956.0}, {"date": "2022-02-08", "close": 64.01, "volume": 78771.0}, {"date": "2022-02-09", "close": 64.7, "volume": 125028.0}, {"date": "2022-02-10", "close": 63.68, "volume": 158641.0}, {"date": "2022-02-11", "close": 62.9, "volume": 111527.0}, {"date": "2022-02-14", "close": 62.16, "volume": 268571.0}, {"date": "2022-02-15", "close": 63.02, "volume": 131123.0}, {"date": "2022-02-16", "close": 63.04, "volume": 120792.0}, {"date": "2022-02-17", "close": 61.88, "volume": 145679.0}, {"date": "2022-02-18", "close": 61.36, "volume": 109089.0}, {"date": "2022-02-22", "close": 61.11, "volume": 263380.0}, {"date": "2022-02-23", "close": 60.62, "volume": 132341.0}, {"date": "2022-02-24", "close": 61.21, "volume": 247225.0}, {"date": "2022-02-25", "close": 63.06, "volume": 167484.0}, {"date": "2022-02-28", "close": 62.6, "volume": 114387.0}, {"date": "2022-03-01", "close": 62.36, "volume": 118124.0}, {"date": "2022-03-02", "close": 63.18, "volume": 100002.0}, {"date": "2022-03-03", "close": 63.31, "volume": 117078.0}, {"date": "2022-03-04", "close": 63.36, "volume": 102185.0}, {"date": "2022-03-07", "close": 62.34, "volume": 121413.0}, {"date": "2022-03-08", "close": 61.19, "volume": 222695.0}, {"date": "2022-03-09", "close": 62.43, "volume": 105984.0}, {"date": "2022-03-10", "close": 62.39, "volume": 78817.0}, {"date": "2022-03-11", "close": 61.73, "volume": 144570.0}, {"date": "2022-03-14", "close": 61.81, "volume": 154873.0}, {"date": "2022-03-15", "close": 63.0, "volume": 82418.0}, {"date": "2022-03-16", "close": 64.02, "volume": 251766.0}, {"date": "2022-03-17", "close": 65.15, "volume": 136237.0}, {"date": "2022-03-18", "close": 65.43, "volume": 74348.0}, {"date": "2022-03-21", "close": 65.3, "volume": 151026.0}, {"date": "2022-03-22", "close": 65.44, "volume": 300188.0}, {"date": "2022-03-23", "close": 64.21, "volume": 79791.0}, {"date": "2022-03-24", "close": 64.98, "volume": 107011.0}, {"date": "2022-03-25", "close": 65.19, "volume": 106555.0}, {"date": "2022-03-28", "close": 65.64, "volume": 156491.0}, {"date": "2022-03-29", "close": 66.24, "volume": 246088.0}, {"date": "2022-03-30", "close": 66.25, "volume": 302233.0}, {"date": "2022-03-31", "close": 65.66, "volume": 109366.0}, {"date": "2022-04-01", "close": 66.34, "volume": 171248.0}, {"date": "2022-04-04", "close": 65.9, "volume": 138302.0}, {"date": "2022-04-05", "close": 65.86, "volume": 191315.0}, {"date": "2022-04-06", "close": 66.73, "volume": 331559.0}, {"date": "2022-04-07", "close": 67.83, "volume": 172696.0}, {"date": "2022-04-08", "close": 68.08, "volume": 483322.0}, {"date": "2022-04-11", "close": 66.73, "volume": 256255.0}, {"date": "2022-04-12", "close": 66.12, "volume": 190588.0}, {"date": "2022-04-13", "close": 66.59, "volume": 193315.0}, {"date": "2022-04-14", "close": 66.22, "volume": 90538.0}, {"date": "2022-04-18", "close": 65.31, "volume": 264736.0}, {"date": "2022-04-19", "close": 66.0, "volume": 130911.0}, {"date": "2022-04-20", "close": 66.85, "volume": 111613.0}, {"date": "2022-04-21", "close": 65.94, "volume": 156626.0}, {"date": "2022-04-22", "close": 63.58, "volume": 232360.0}, {"date": "2022-04-25", "close": 64.05, "volume": 212410.0}, {"date": "2022-04-26", "close": 62.64, "volume": 200342.0}, {"date": "2022-04-27", "close": 62.5, "volume": 386202.0}, {"date": "2022-04-28", "close": 63.21, "volume": 156908.0}, {"date": "2022-04-29", "close": 61.65, "volume": 167760.0}, {"date": "2022-05-02", "close": 61.46, "volume": 329822.0}, {"date": "2022-05-03", "close": 61.62, "volume": 226073.0}, {"date": "2022-05-04", "close": 62.99, "volume": 149097.0}, {"date": "2022-05-05", "close": 61.54, "volume": 107346.0}, {"date": "2022-05-06", "close": 61.14, "volume": 116849.0}, {"date": "2022-05-09", "close": 59.28, "volume": 275149.0}, {"date": "2022-05-10", "close": 59.58, "volume": 386580.0}, {"date": "2022-05-11", "close": 59.0, "volume": 315775.0}, {"date": "2022-05-12", "close": 59.68, "volume": 158036.0}, {"date": "2022-05-13", "close": 60.54, "volume": 112819.0}, {"date": "2022-05-16", "close": 60.93, "volume": 145307.0}, {"date": "2022-05-17", "close": 61.91, "volume": 267321.0}, {"date": "2022-05-18", "close": 60.28, "volume": 72629.0}, {"date": "2022-05-19", "close": 60.46, "volume": 251367.0}, {"date": "2022-05-20", "close": 61.14, "volume": 210066.0}, {"date": "2022-05-23", "close": 61.61, "volume": 151560.0}, {"date": "2022-05-24", "close": 61.61, "volume": 125132.0}, {"date": "2022-05-25", "close": 61.7, "volume": 110943.0}, {"date": "2022-05-26", "close": 61.98, "volume": 116385.0}, {"date": "2022-05-27", "close": 63.15, "volume": 113390.0}, {"date": "2022-05-31", "close": 62.23, "volume": 193654.0}, {"date": "2022-06-01", "close": 61.35, "volume": 272909.0}, {"date": "2022-06-02", "close": 62.01, "volume": 119770.0}, {"date": "2022-06-03", "close": 61.38, "volume": 61868.0}, {"date": "2022-06-06", "close": 61.25, "volume": 93965.0}, {"date": "2022-06-07", "close": 62.19, "volume": 94685.0}, {"date": "2022-06-08", "close": 61.77, "volume": 160548.0}, {"date": "2022-06-09", "close": 60.29, "volume": 84250.0}, {"date": "2022-06-10", "close": 59.24, "volume": 181495.0}, {"date": "2022-06-13", "close": 57.31, "volume": 285482.0}, {"date": "2022-06-14", "close": 56.83, "volume": 345809.0}, {"date": "2022-06-15", "close": 57.47, "volume": 135559.0}, {"date": "2022-06-16", "close": 56.56, "volume": 203191.0}, {"date": "2022-06-17", "close": 56.57, "volume": 173850.0}, {"date": "2022-06-21", "close": 58.0, "volume": 165477.0}, {"date": "2022-06-22", "close": 58.85, "volume": 190491.0}, {"date": "2022-06-23", "close": 60.34, "volume": 264373.0}, {"date": "2022-06-24", "close": 61.32, "volume": 128564.0}, {"date": "2022-06-27", "close": 61.58, "volume": 138818.0}, {"date": "2022-06-28", "close": 60.39, "volume": 322723.0}, {"date": "2022-06-29", "close": 60.89, "volume": 83751.0}, {"date": "2022-06-30", "close": 60.67, "volume": 605576.0}, {"date": "2022-07-01", "close": 61.45, "volume": 103282.0}, {"date": "2022-07-05", "close": 61.38, "volume": 111645.0}, {"date": "2022-07-06", "close": 61.66, "volume": 121368.0}, {"date": "2022-07-07", "close": 62.14, "volume": 90643.0}, {"date": "2022-07-08", "close": 62.34, "volume": 92629.0}, {"date": "2022-07-11", "close": 61.99, "volume": 89909.0}, {"date": "2022-07-12", "close": 61.21, "volume": 99729.0}, {"date": "2022-07-13", "close": 60.75, "volume": 80165.0}, {"date": "2022-07-14", "close": 60.52, "volume": 82537.0}, {"date": "2022-07-15", "close": 61.92, "volume": 344886.0}, {"date": "2022-07-18", "close": 60.55, "volume": 173123.0}, {"date": "2022-07-19", "close": 61.79, "volume": 112518.0}, {"date": "2022-07-20", "close": 61.34, "volume": 94940.0}, {"date": "2022-07-21", "close": 62.26, "volume": 96742.0}, {"date": "2022-07-22", "close": 61.87, "volume": 107868.0}, {"date": "2022-07-25", "close": 62.15, "volume": 93695.0}, {"date": "2022-07-26", "close": 62.47, "volume": 79009.0}, {"date": "2022-07-27", "close": 62.97, "volume": 221322.0}, {"date": "2022-07-28", "close": 63.3, "volume": 149975.0}, {"date": "2022-07-29", "close": 63.08, "volume": 218777.0}, {"date": "2022-08-01", "close": 62.6, "volume": 168853.0}, {"date": "2022-08-02", "close": 62.52, "volume": 282592.0}, {"date": "2022-08-03", "close": 63.17, "volume": 112313.0}, {"date": "2022-08-04", "close": 63.01, "volume": 122713.0}, {"date": "2022-08-05", "close": 63.1, "volume": 85512.0}, {"date": "2022-08-08", "close": 63.38, "volume": 130159.0}, {"date": "2022-08-09", "close": 62.95, "volume": 282265.0}, {"date": "2022-08-10", "close": 63.81, "volume": 74916.0}, {"date": "2022-08-11", "close": 63.38, "volume": 132951.0}, {"date": "2022-08-12", "close": 64.18, "volume": 164034.0}, {"date": "2022-08-15", "close": 64.58, "volume": 104502.0}, {"date": "2022-08-16", "close": 64.27, "volume": 127312.0}, {"date": "2022-08-17", "close": 63.76, "volume": 103037.0}, {"date": "2022-08-18", "close": 63.45, "volume": 74640.0}, {"date": "2022-08-19", "close": 63.5, "volume": 108480.0}, {"date": "2022-08-22", "close": 62.63, "volume": 270200.0}, {"date": "2022-08-23", "close": 61.88, "volume": 250804.0}, {"date": "2022-08-24", "close": 62.13, "volume": 142047.0}, {"date": "2022-08-25", "close": 62.78, "volume": 67315.0}, {"date": "2022-08-26", "close": 60.96, "volume": 85918.0}, {"date": "2022-08-29", "close": 60.48, "volume": 111502.0}, {"date": "2022-08-30", "close": 60.04, "volume": 123912.0}, {"date": "2022-08-31", "close": 59.73, "volume": 132426.0}, {"date": "2022-09-01", "close": 60.55, "volume": 828829.0}, {"date": "2022-09-02", "close": 59.64, "volume": 124115.0}, {"date": "2022-09-06", "close": 59.57, "volume": 152037.0}, {"date": "2022-09-07", "close": 60.7, "volume": 104361.0}, {"date": "2022-09-08", "close": 61.86, "volume": 102508.0}, {"date": "2022-09-09", "close": 62.44, "volume": 75444.0}, {"date": "2022-09-12", "close": 62.86, "volume": 321687.0}, {"date": "2022-09-13", "close": 60.73, "volume": 90064.0}, {"date": "2022-09-14", "close": 60.79, "volume": 120741.0}, {"date": "2022-09-15", "close": 61.12, "volume": 67560.0}, {"date": "2022-09-16", "close": 60.57, "volume": 113208.0}, {"date": "2022-09-19", "close": 60.25, "volume": 106886.0}, {"date": "2022-09-20", "close": 59.56, "volume": 281671.0}, {"date": "2022-09-21", "close": 58.51, "volume": 152635.0}, {"date": "2022-09-22", "close": 58.61, "volume": 168395.0}, {"date": "2022-09-23", "close": 58.18, "volume": 168789.0}, {"date": "2022-09-26", "close": 57.62, "volume": 227933.0}, {"date": "2022-09-27", "close": 57.55, "volume": 154150.0}, {"date": "2022-09-28", "close": 58.91, "volume": 268172.0}, {"date": "2022-09-29", "close": 58.39, "volume": 130133.0}, {"date": "2022-09-30", "close": 57.65, "volume": 597493.0}, {"date": "2022-10-03", "close": 58.75, "volume": 238743.0}, {"date": "2022-10-04", "close": 60.25, "volume": 191011.0}, {"date": "2022-10-05", "close": 60.37, "volume": 100407.0}, {"date": "2022-10-06", "close": 59.7, "volume": 95538.0}, {"date": "2022-10-07", "close": 58.31, "volume": 128588.0}, {"date": "2022-10-10", "close": 57.8, "volume": 122380.0}, {"date": "2022-10-11", "close": 58.11, "volume": 149226.0}, {"date": "2022-10-12", "close": 57.86, "volume": 183304.0}, {"date": "2022-10-13", "close": 59.14, "volume": 201305.0}, {"date": "2022-10-14", "close": 58.56, "volume": 137485.0}, {"date": "2022-10-17", "close": 59.64, "volume": 174817.0}, {"date": "2022-10-18", "close": 60.0, "volume": 97239.0}, {"date": "2022-10-19", "close": 58.95, "volume": 77951.0}, {"date": "2022-10-20", "close": 58.52, "volume": 84483.0}, {"date": "2022-10-21", "close": 59.77, "volume": 79255.0}, {"date": "2022-10-24", "close": 60.72, "volume": 136629.0}, {"date": "2022-10-25", "close": 61.4, "volume": 297525.0}, {"date": "2022-10-26", "close": 62.09, "volume": 103286.0}, {"date": "2022-10-27", "close": 61.65, "volume": 194163.0}, {"date": "2022-10-28", "close": 62.75, "volume": 178101.0}, {"date": "2022-10-31", "close": 62.68, "volume": 124456.0}, {"date": "2022-11-01", "close": 62.76, "volume": 316978.0}, {"date": "2022-11-02", "close": 61.6, "volume": 124487.0}, {"date": "2022-11-03", "close": 61.4, "volume": 193130.0}, {"date": "2022-11-04", "close": 61.63, "volume": 114178.0}, {"date": "2022-11-07", "close": 62.19, "volume": 112506.0}, {"date": "2022-11-08", "close": 62.52, "volume": 333698.0}, {"date": "2022-11-09", "close": 61.77, "volume": 99990.0}, {"date": "2022-11-10", "close": 63.52, "volume": 128632.0}, {"date": "2022-11-11", "close": 62.96, "volume": 116101.0}, {"date": "2022-11-14", "close": 62.99, "volume": 132610.0}, {"date": "2022-11-15", "close": 62.97, "volume": 367843.0}, {"date": "2022-11-16", "close": 62.81, "volume": 129483.0}, {"date": "2022-11-17", "close": 62.68, "volume": 112454.0}, {"date": "2022-11-18", "close": 63.37, "volume": 129527.0}, {"date": "2022-11-21", "close": 63.37, "volume": 91663.0}, {"date": "2022-11-22", "close": 63.89, "volume": 99426.0}, {"date": "2022-11-23", "close": 64.2, "volume": 127253.0}, {"date": "2022-11-25", "close": 64.56, "volume": 35234.0}, {"date": "2022-11-28", "close": 64.02, "volume": 204518.0}, {"date": "2022-11-29", "close": 63.8, "volume": 158732.0}, {"date": "2022-11-30", "close": 65.57, "volume": 206852.0}, {"date": "2022-12-01", "close": 65.78, "volume": 338612.0}, {"date": "2022-12-02", "close": 66.02, "volume": 122753.0}, {"date": "2022-12-05", "close": 65.21, "volume": 253543.0}, {"date": "2022-12-06", "close": 64.56, "volume": 321357.0}, {"date": "2022-12-07", "close": 65.1, "volume": 149656.0}, {"date": "2022-12-08", "close": 65.69, "volume": 116507.0}, {"date": "2022-12-09", "close": 64.84, "volume": 144871.0}, {"date": "2022-12-12", "close": 65.57, "volume": 155328.0}, {"date": "2022-12-13", "close": 65.89, "volume": 168002.0}, {"date": "2022-12-14", "close": 65.94, "volume": 121645.0}, {"date": "2022-12-15", "close": 64.7, "volume": 125585.0}, {"date": "2022-12-16", "close": 63.67, "volume": 127838.0}, {"date": "2022-12-19", "close": 63.32, "volume": 238210.0}, {"date": "2022-12-20", "close": 63.39, "volume": 176946.0}, {"date": "2022-12-21", "close": 64.25, "volume": 131143.0}, {"date": "2022-12-22", "close": 64.15, "volume": 108395.0}, {"date": "2022-12-23", "close": 64.07, "volume": 101633.0}, {"date": "2022-12-27", "close": 63.77, "volume": 110514.0}, {"date": "2022-12-28", "close": 63.39, "volume": 197755.0}, {"date": "2022-12-29", "close": 64.18, "volume": 145917.0}, {"date": "2022-12-30", "close": 63.98, "volume": 137945.0}, {"date": "2023-01-03", "close": 63.76, "volume": 269911.0}, {"date": "2023-01-04", "close": 64.03, "volume": 148040.0}, {"date": "2023-01-05", "close": 63.41, "volume": 172709.0}, {"date": "2023-01-06", "close": 63.96, "volume": 208692.0}, {"date": "2023-01-09", "close": 62.98, "volume": 171769.0}, {"date": "2023-01-10", "close": 63.61, "volume": 125573.0}, {"date": "2023-01-11", "close": 63.99, "volume": 107192.0}, {"date": "2023-01-12", "close": 63.97, "volume": 165352.0}, {"date": "2023-01-13", "close": 64.29, "volume": 202467.0}, {"date": "2023-01-17", "close": 63.95, "volume": 386055.0}, {"date": "2023-01-18", "close": 63.09, "volume": 165951.0}, {"date": "2023-01-19", "close": 63.21, "volume": 262877.0}, {"date": "2023-01-20", "close": 63.63, "volume": 158985.0}, {"date": "2023-01-23", "close": 63.83, "volume": 336688.0}, {"date": "2023-01-24", "close": 63.48, "volume": 182587.0}, {"date": "2023-01-25", "close": 63.51, "volume": 110665.0}, {"date": "2023-01-26", "close": 63.61, "volume": 126300.0}, {"date": "2023-01-27", "close": 63.31, "volume": 220892.0}, {"date": "2023-01-30", "close": 62.68, "volume": 239770.0}, {"date": "2023-01-31", "close": 63.51, "volume": 207320.0}, {"date": "2023-02-01", "close": 63.88, "volume": 297751.0}, {"date": "2023-02-02", "close": 63.68, "volume": 312255.0}, {"date": "2023-02-03", "close": 63.4, "volume": 125245.0}, {"date": "2023-02-06", "close": 62.94, "volume": 130393.0}, {"date": "2023-02-07", "close": 63.34, "volume": 137293.0}, {"date": "2023-02-08", "close": 63.02, "volume": 107130.0}, {"date": "2023-02-09", "close": 62.44, "volume": 102075.0}, {"date": "2023-02-10", "close": 62.9, "volume": 132803.0}, {"date": "2023-02-13", "close": 63.42, "volume": 90889.0}, {"date": "2023-02-14", "close": 63.17, "volume": 99420.0}, {"date": "2023-02-15", "close": 62.94, "volume": 88270.0}, {"date": "2023-02-16", "close": 62.39, "volume": 118845.0}, {"date": "2023-02-17", "close": 62.95, "volume": 73448.0}, {"date": "2023-02-21", "close": 61.9, "volume": 150756.0}, {"date": "2023-02-22", "close": 61.77, "volume": 118970.0}, {"date": "2023-02-23", "close": 61.97, "volume": 78767.0}, {"date": "2023-02-24", "close": 61.11, "volume": 119220.0}, {"date": "2023-02-27", "close": 61.04, "volume": 125600.0}, {"date": "2023-02-28", "close": 60.63, "volume": 205141.0}, {"date": "2023-03-01", "close": 60.61, "volume": 148390.0}, {"date": "2023-03-02", "close": 60.89, "volume": 80287.0}, {"date": "2023-03-03", "close": 61.66, "volume": 124861.0}, {"date": "2023-03-06", "close": 61.49, "volume": 210111.0}, {"date": "2023-03-07", "close": 60.51, "volume": 209217.0}, {"date": "2023-03-08", "close": 60.17, "volume": 167662.0}, {"date": "2023-03-09", "close": 59.51, "volume": 120441.0}, {"date": "2023-03-10", "close": 58.86, "volume": 429974.0}, {"date": "2023-03-13", "close": 59.5, "volume": 250477.0}, {"date": "2023-03-14", "close": 60.12, "volume": 177108.0}, {"date": "2023-03-15", "close": 60.01, "volume": 245337.0}, {"date": "2023-03-16", "close": 60.56, "volume": 163866.0}, {"date": "2023-03-17", "close": 59.54, "volume": 180689.0}, {"date": "2023-03-20", "close": 60.21, "volume": 139796.0}, {"date": "2023-03-21", "close": 60.67, "volume": 119477.0}, {"date": "2023-03-22", "close": 59.67, "volume": 242169.0}, {"date": "2023-03-23", "close": 59.57, "volume": 108174.0}, {"date": "2023-03-24", "close": 60.34, "volume": 124110.0}, {"date": "2023-03-27", "close": 60.6, "volume": 121033.0}, {"date": "2023-03-28", "close": 60.27, "volume": 152154.0}, {"date": "2023-03-29", "close": 60.51, "volume": 102186.0}, {"date": "2023-03-30", "close": 60.77, "volume": 97320.0}, {"date": "2023-03-31", "close": 61.47, "volume": 320795.0}, {"date": "2023-04-03", "close": 62.03, "volume": 192440.0}, {"date": "2023-04-04", "close": 62.05, "volume": 123799.0}, {"date": "2023-04-05", "close": 62.98, "volume": 132480.0}, {"date": "2023-04-06", "close": 63.21, "volume": 133980.0}, {"date": "2023-04-10", "close": 63.2, "volume": 173010.0}, {"date": "2023-04-11", "close": 63.44, "volume": 121876.0}, {"date": "2023-04-12", "close": 63.34, "volume": 156776.0}, {"date": "2023-04-13", "close": 64.26, "volume": 105392.0}, {"date": "2023-04-14", "close": 63.73, "volume": 94352.0}, {"date": "2023-04-17", "close": 63.83, "volume": 91707.0}, {"date": "2023-04-18", "close": 63.39, "volume": 164238.0}, {"date": "2023-04-19", "close": 63.61, "volume": 79726.0}, {"date": "2023-04-20", "close": 63.36, "volume": 83910.0}, {"date": "2023-04-21", "close": 63.82, "volume": 101547.0}, {"date": "2023-04-24", "close": 64.12, "volume": 93206.0}, {"date": "2023-04-25", "close": 63.37, "volume": 161497.0}, {"date": "2023-04-26", "close": 62.53, "volume": 266822.0}, {"date": "2023-04-27", "close": 62.8, "volume": 85910.0}, {"date": "2023-04-28", "close": 63.35, "volume": 281197.0}, {"date": "2023-05-01", "close": 63.75, "volume": 98517.0}, {"date": "2023-05-02", "close": 63.31, "volume": 114434.0}, {"date": "2023-05-03", "close": 63.4, "volume": 132291.0}, {"date": "2023-05-04", "close": 62.94, "volume": 131884.0}, {"date": "2023-05-05", "close": 63.55, "volume": 141633.0}, {"date": "2023-05-08", "close": 63.3926, "volume": 73510.0}, {"date": "2023-05-09", "close": 63.08, "volume": 310192.0}, {"date": "2023-05-10", "close": 63.28, "volume": 158857.0}, {"date": "2023-05-11", "close": 63.03, "volume": 147330.0}, {"date": "2023-05-12", "close": 62.91, "volume": 60590.0}, {"date": "2023-05-15", "close": 62.96, "volume": 124395.0}, {"date": "2023-05-16", "close": 62.24, "volume": 134725.0}, {"date": "2023-05-17", "close": 62.36, "volume": 180251.0}, {"date": "2023-05-18", "close": 62.21, "volume": 101420.0}, {"date": "2023-05-19", "close": 62.49, "volume": 70678.0}, {"date": "2023-05-22", "close": 62.69, "volume": 97552.0}, {"date": "2023-05-23", "close": 61.94, "volume": 250998.0}, {"date": "2023-05-24", "close": 61.48, "volume": 150534.0}, {"date": "2023-05-25", "close": 60.81, "volume": 178451.0}, {"date": "2023-05-26", "close": 60.78, "volume": 106717.0}, {"date": "2023-05-30", "close": 60.33, "volume": 289999.0}, {"date": "2023-05-31", "close": 60.81, "volume": 177695.0}, {"date": "2023-06-01", "close": 61.35, "volume": 337560.0}, {"date": "2023-06-02", "close": 62.15, "volume": 127505.0}, {"date": "2023-06-05", "close": 62.36, "volume": 134481.0}, {"date": "2023-06-06", "close": 62.0, "volume": 457675.0}, {"date": "2023-06-07", "close": 61.79, "volume": 104722.0}, {"date": "2023-06-08", "close": 62.14, "volume": 116489.0}, {"date": "2023-06-09", "close": 62.25, "volume": 74047.0}, {"date": "2023-06-12", "close": 62.45, "volume": 102770.0}, {"date": "2023-06-13", "close": 62.83, "volume": 107743.0}, {"date": "2023-06-14", "close": 62.24, "volume": 142281.0}, {"date": "2023-06-15", "close": 63.11, "volume": 145683.0}, {"date": "2023-06-16", "close": 62.86, "volume": 85852.0}, {"date": "2023-06-20", "close": 62.81, "volume": 99602.0}, {"date": "2023-06-21", "close": 62.75, "volume": 209782.0}, {"date": "2023-06-22", "close": 63.11, "volume": 103256.0}, {"date": "2023-06-23", "close": 62.86, "volume": 80580.0}, {"date": "2023-06-26", "close": 62.41, "volume": 167564.0}, {"date": "2023-06-27", "close": 62.33, "volume": 111517.0}, {"date": "2023-06-28", "close": 62.25, "volume": 987478.0}, {"date": "2023-06-29", "close": 62.56, "volume": 271062.0}, {"date": "2023-06-30", "close": 63.12, "volume": 138283.0}, {"date": "2023-07-03", "close": 62.68, "volume": 129088.0}, {"date": "2023-07-05", "close": 62.62, "volume": 131575.0}, {"date": "2023-07-06", "close": 62.06, "volume": 206847.0}, {"date": "2023-07-07", "close": 61.44, "volume": 106771.0}, {"date": "2023-07-10", "close": 62.05, "volume": 173040.0}, {"date": "2023-07-11", "close": 62.08, "volume": 227465.0}, {"date": "2023-07-12", "close": 61.95, "volume": 458461.0}, {"date": "2023-07-13", "close": 61.97, "volume": 230792.0}, {"date": "2023-07-14", "close": 62.8, "volume": 143436.0}, {"date": "2023-07-17", "close": 62.59, "volume": 143402.0}, {"date": "2023-07-18", "close": 63.01, "volume": 160428.0}, {"date": "2023-07-19", "close": 63.28, "volume": 164276.0}, {"date": "2023-07-20", "close": 64.07, "volume": 131677.0}, {"date": "2023-07-21", "close": 64.65, "volume": 122978.0}, {"date": "2023-07-24", "close": 64.42, "volume": 163121.0}, {"date": "2023-07-25", "close": 64.37, "volume": 142351.0}, {"date": "2023-07-26", "close": 64.38, "volume": 89555.0}, {"date": "2023-07-27", "close": 63.92, "volume": 90946.0}, {"date": "2023-07-28", "close": 64.22, "volume": 284121.0}, {"date": "2023-07-31", "close": 63.76, "volume": 114983.0}, {"date": "2023-08-01", "close": 63.42, "volume": 257742.0}, {"date": "2023-08-02", "close": 63.34, "volume": 115951.0}, {"date": "2023-08-03", "close": 62.98, "volume": 96192.0}, {"date": "2023-08-04", "close": 62.77, "volume": 86058.0}, {"date": "2023-08-07", "close": 63.29, "volume": 101522.0}, {"date": "2023-08-08", "close": 63.72, "volume": 131386.0}, {"date": "2023-08-09", "close": 63.71, "volume": 169735.0}, {"date": "2023-08-10", "close": 63.68, "volume": 156411.0}, {"date": "2023-08-11", "close": 64.03, "volume": 152232.0}, {"date": "2023-08-14", "close": 64.23, "volume": 79445.0}, {"date": "2023-08-15", "close": 64.0, "volume": 163792.0}, {"date": "2023-08-16", "close": 63.4, "volume": 99854.0}, {"date": "2023-08-17", "close": 62.91, "volume": 169031.0}, {"date": "2023-08-18", "close": 62.96, "volume": 96133.0}, {"date": "2023-08-21", "close": 63.01, "volume": 76013.0}, {"date": "2023-08-22", "close": 62.86, "volume": 183000.0}, {"date": "2023-08-23", "close": 63.04, "volume": 92925.0}, {"date": "2023-08-24", "close": 62.55, "volume": 76185.0}, {"date": "2023-08-25", "close": 63.01, "volume": 60988.0}, {"date": "2023-08-28", "close": 63.14, "volume": 79252.0}, {"date": "2023-08-29", "close": 63.66, "volume": 101468.0}, {"date": "2023-08-30", "close": 63.7, "volume": 95235.0}, {"date": "2023-08-31", "close": 63.07, "volume": 551358.0}, {"date": "2023-09-01", "close": 63.25, "volume": 120732.0}, {"date": "2023-09-05", "close": 62.62, "volume": 101642.0}, {"date": "2023-09-06", "close": 62.32, "volume": 191970.0}, {"date": "2023-09-07", "close": 62.49, "volume": 67409.0}, {"date": "2023-09-08", "close": 62.39, "volume": 78197.0}, {"date": "2023-09-11", "close": 62.83, "volume": 104122.0}, {"date": "2023-09-12", "close": 62.75, "volume": 64565.0}, {"date": "2023-09-13", "close": 62.74, "volume": 67519.0}, {"date": "2023-09-14", "close": 62.85, "volume": 74225.0}, {"date": "2023-09-15", "close": 62.16, "volume": 75452.0}, {"date": "2023-09-18", "close": 61.94, "volume": 107253.0}, {"date": "2023-09-19", "close": 62.02, "volume": 115155.0}, {"date": "2023-09-20", "close": 61.95, "volume": 96431.0}, {"date": "2023-09-21", "close": 61.34, "volume": 150687.0}, {"date": "2023-09-22", "close": 61.14, "volume": 137253.0}, {"date": "2023-09-25", "close": 61.47, "volume": 79961.0}, {"date": "2023-09-26", "close": 61.01, "volume": 109766.0}, {"date": "2023-09-27", "close": 60.81, "volume": 126224.0}, {"date": "2023-09-28", "close": 61.08, "volume": 157637.0}, {"date": "2023-09-29", "close": 60.58, "volume": 190858.0}, {"date": "2023-10-02", "close": 60.38, "volume": 108139.0}, {"date": "2023-10-03", "close": 59.85, "volume": 238334.0}, {"date": "2023-10-04", "close": 60.02, "volume": 136605.0}, {"date": "2023-10-05", "close": 60.45, "volume": 198553.0}, {"date": "2023-10-06", "close": 60.98, "volume": 131583.0}, {"date": "2023-10-09", "close": 61.2, "volume": 118968.0}, {"date": "2023-10-10", "close": 61.5, "volume": 98256.0}, {"date": "2023-10-11", "close": 61.2, "volume": 250207.0}, {"date": "2023-10-12", "close": 60.5093, "volume": 121311.0}, {"date": "2023-10-13", "close": 60.85, "volume": 67779.0}, {"date": "2023-10-16", "close": 61.33, "volume": 178600.0}, {"date": "2023-10-17", "close": 61.38, "volume": 79093.0}, {"date": "2023-10-18", "close": 60.75, "volume": 134418.0}, {"date": "2023-10-19", "close": 60.12, "volume": 158532.0}, {"date": "2023-10-20", "close": 59.88, "volume": 126235.0}, {"date": "2023-10-23", "close": 59.46, "volume": 140980.0}, {"date": "2023-10-24", "close": 59.72, "volume": 116693.0}, {"date": "2023-10-25", "close": 59.09, "volume": 202512.0}, {"date": "2023-10-26", "close": 58.5, "volume": 372652.0}, {"date": "2023-10-27", "close": 57.52, "volume": 204259.0}, {"date": "2023-10-30", "close": 57.84, "volume": 234842.0}, {"date": "2023-10-31", "close": 58.24, "volume": 207515.0}, {"date": "2023-11-01", "close": 58.36, "volume": 198791.0}, {"date": "2023-11-02", "close": 59.26, "volume": 250158.0}, {"date": "2023-11-03", "close": 59.74, "volume": 169431.0}, {"date": "2023-11-06", "close": 59.95, "volume": 113481.0}, {"date": "2023-11-07", "close": 60.11, "volume": 244379.0}, {"date": "2023-11-08", "close": 59.9, "volume": 221412.0}, {"date": "2023-11-09", "close": 58.59, "volume": 201191.0}, {"date": "2023-11-10", "close": 58.87, "volume": 147980.0}, {"date": "2023-11-13", "close": 59.26, "volume": 147403.0}, {"date": "2023-11-14", "close": 59.95, "volume": 129499.0}, {"date": "2023-11-15", "close": 59.99, "volume": 174774.0}, {"date": "2023-11-16", "close": 60.17, "volume": 103428.0}, {"date": "2023-11-17", "close": 60.13, "volume": 204615.0}, {"date": "2023-11-20", "close": 60.53, "volume": 193455.0}, {"date": "2023-11-21", "close": 60.75, "volume": 113999.0}, {"date": "2023-11-22", "close": 61.1, "volume": 81930.0}, {"date": "2023-11-24", "close": 61.465, "volume": 35815.0}, {"date": "2023-11-27", "close": 61.09, "volume": 113135.0}, {"date": "2023-11-28", "close": 60.73, "volume": 204936.0}, {"date": "2023-11-29", "close": 60.83, "volume": 105086.0}, {"date": "2023-11-30", "close": 61.56, "volume": 83415.0}, {"date": "2023-12-01", "close": 61.96, "volume": 177628.0}, {"date": "2023-12-04", "close": 62.12, "volume": 150870.0}, {"date": "2023-12-05", "close": 62.01, "volume": 80292.0}, {"date": "2023-12-06", "close": 62.07, "volume": 188999.0}, {"date": "2023-12-07", "close": 62.07, "volume": 113033.0}, {"date": "2023-12-08", "close": 62.11, "volume": 112568.0}, {"date": "2023-12-11", "close": 62.47, "volume": 233335.0}, {"date": "2023-12-12", "close": 62.85, "volume": 154725.0}, {"date": "2023-12-13", "close": 64.13, "volume": 240496.0}, {"date": "2023-12-14", "close": 63.95, "volume": 166234.0}, {"date": "2023-12-15", "close": 63.2, "volume": 178052.0}, {"date": "2023-12-18", "close": 63.22, "volume": 196788.0}, {"date": "2023-12-19", "close": 63.81, "volume": 161711.0}, {"date": "2023-12-20", "close": 62.75, "volume": 135262.0}, {"date": "2023-12-21", "close": 63.64, "volume": 154228.0}, {"date": "2023-12-22", "close": 64.09, "volume": 128990.0}, {"date": "2023-12-26", "close": 64.3, "volume": 101234.0}, {"date": "2023-12-27", "close": 64.64, "volume": 168782.0}, {"date": "2023-12-28", "close": 64.73, "volume": 186257.0}, {"date": "2023-12-29", "close": 64.69, "volume": 177203.0}, {"date": "2024-01-02", "close": 65.67, "volume": 201638.0}, {"date": "2024-01-03", "close": 65.39, "volume": 238448.0}, {"date": "2024-01-04", "close": 65.71, "volume": 234160.0}, {"date": "2024-01-05", "close": 65.67, "volume": 113524.0}, {"date": "2024-01-08", "close": 66.44, "volume": 149056.0}, {"date": "2024-01-09", "close": 66.4, "volume": 265914.0}, {"date": "2024-01-10", "close": 66.64, "volume": 141802.0}, {"date": "2024-01-11", "close": 66.54, "volume": 89638.0}, {"date": "2024-01-12", "close": 66.33, "volume": 80613.0}, {"date": "2024-01-16", "close": 65.99, "volume": 120941.0}, {"date": "2024-01-17", "close": 65.79, "volume": 99806.0}, {"date": "2024-01-18", "close": 65.73, "volume": 267145.0}, {"date": "2024-01-19", "close": 65.79, "volume": 123680.0}, {"date": "2024-01-22", "close": 66.15, "volume": 132548.0}, {"date": "2024-01-23", "close": 66.12, "volume": 195710.0}, {"date": "2024-01-24", "close": 65.56, "volume": 110077.0}, {"date": "2024-01-25", "close": 65.43, "volume": 183244.0}, {"date": "2024-01-26", "close": 65.76, "volume": 114763.0}, {"date": "2024-01-29", "close": 66.37, "volume": 130599.0}, {"date": "2024-01-30", "close": 66.38, "volume": 217377.0}, {"date": "2024-01-31", "close": 66.2, "volume": 202392.0}, {"date": "2024-02-01", "close": 67.06, "volume": 149396.0}, {"date": "2024-02-02", "close": 66.9, "volume": 144790.0}, {"date": "2024-02-05", "close": 67.1, "volume": 221813.0}, {"date": "2024-02-06", "close": 67.9, "volume": 128190.0}, {"date": "2024-02-07", "close": 67.95, "volume": 124707.0}, {"date": "2024-02-08", "close": 67.95, "volume": 132707.0}, {"date": "2024-02-09", "close": 67.93, "volume": 132214.0}, {"date": "2024-02-12", "close": 68.18, "volume": 129624.0}, {"date": "2024-02-13", "close": 67.37, "volume": 144976.0}, {"date": "2024-02-14", "close": 68.05, "volume": 101929.0}, {"date": "2024-02-15", "close": 68.55, "volume": 113463.0}, {"date": "2024-02-16", "close": 68.78, "volume": 110766.0}, {"date": "2024-02-20", "close": 68.45, "volume": 94907.0}, {"date": "2024-02-21", "close": 68.61, "volume": 103538.0}, {"date": "2024-02-22", "close": 69.39, "volume": 124793.0}, {"date": "2024-02-23", "close": 69.66, "volume": 87802.0}, {"date": "2024-02-26", "close": 69.49, "volume": 118610.0}, {"date": "2024-02-27", "close": 69.46, "volume": 167573.0}, {"date": "2024-02-28", "close": 69.04, "volume": 140575.0}, {"date": "2024-02-29", "close": 68.4, "volume": 98939.0}, {"date": "2024-03-01", "close": 69.23, "volume": 108609.0}, {"date": "2024-03-04", "close": 69.1, "volume": 136079.0}, {"date": "2024-03-05", "close": 68.57, "volume": 93111.0}, {"date": "2024-03-06", "close": 69.06, "volume": 88852.0}, {"date": "2024-03-07", "close": 69.38, "volume": 68870.0}, {"date": "2024-03-08", "close": 69.25, "volume": 97156.0}, {"date": "2024-03-11", "close": 69.06, "volume": 80567.0}, {"date": "2024-03-12", "close": 69.33, "volume": 87774.0}, {"date": "2024-03-13", "close": 69.18, "volume": 307992.0}, {"date": "2024-03-14", "close": 68.77, "volume": 97115.0}, {"date": "2024-03-15", "close": 68.31, "volume": 100561.0}, {"date": "2024-03-18", "close": 68.33, "volume": 83042.0}, {"date": "2024-03-19", "close": 68.82, "volume": 154270.0}, {"date": "2024-03-20", "close": 68.76, "volume": 120709.0}, {"date": "2024-03-21", "close": 68.78, "volume": 83903.0}, {"date": "2024-03-22", "close": 68.67, "volume": 84202.0}, {"date": "2024-03-25", "close": 68.51, "volume": 68620.0}, {"date": "2024-03-26", "close": 68.76, "volume": 94610.0}, {"date": "2024-03-27", "close": 69.71, "volume": 86244.0}, {"date": "2024-03-28", "close": 69.77, "volume": 1732416.0}, {"date": "2024-04-01", "close": 69.13, "volume": 152091.0}, {"date": "2024-04-02", "close": 67.97, "volume": 123888.0}, {"date": "2024-04-03", "close": 68.0, "volume": 149360.0}, {"date": "2024-04-04", "close": 67.1, "volume": 273422.0}, {"date": "2024-04-05", "close": 67.64, "volume": 95743.0}, {"date": "2024-04-08", "close": 67.52, "volume": 79968.0}, {"date": "2024-04-09", "close": 67.83, "volume": 86994.0}, {"date": "2024-04-10", "close": 66.98, "volume": 116994.0}, {"date": "2024-04-11", "close": 66.73, "volume": 98525.0}, {"date": "2024-04-12", "close": 65.67, "volume": 205062.0}, {"date": "2024-04-15", "close": 65.44, "volume": 151886.0}, {"date": "2024-04-16", "close": 65.35, "volume": 97318.0}, {"date": "2024-04-17", "close": 65.18, "volume": 91355.0}, {"date": "2024-04-18", "close": 65.13, "volume": 83803.0}, {"date": "2024-04-19", "close": 65.37, "volume": 83591.0}, {"date": "2024-04-22", "close": 65.6, "volume": 75420.0}, {"date": "2024-04-23", "close": 66.51, "volume": 75013.0}, {"date": "2024-04-24", "close": 66.32, "volume": 58429.0}, {"date": "2024-04-25", "close": 65.77, "volume": 170466.0}, {"date": "2024-04-26", "close": 65.87, "volume": 80817.0}, {"date": "2024-04-29", "close": 66.12, "volume": 67387.0}, {"date": "2024-04-30", "close": 66.06, "volume": 129697.0}, {"date": "2024-05-01", "close": 66.34, "volume": 128040.0}, {"date": "2024-05-02", "close": 66.28, "volume": 66299.0}, {"date": "2024-05-03", "close": 66.52, "volume": 72962.0}, {"date": "2024-05-06", "close": 66.84, "volume": 63254.0}, {"date": "2024-05-07", "close": 67.32, "volume": 56411.0}, {"date": "2024-05-08", "close": 66.94, "volume": 61197.0}, {"date": "2024-05-09", "close": 67.59, "volume": 76883.0}, {"date": "2024-05-10", "close": 67.62, "volume": 74386.0}, {"date": "2024-05-13", "close": 67.59, "volume": 74257.0}, {"date": "2024-05-14", "close": 67.89, "volume": 57708.0}, {"date": "2024-05-15", "close": 68.89, "volume": 78691.0}, {"date": "2024-05-16", "close": 68.82, "volume": 73237.0}, {"date": "2024-05-17", "close": 68.88, "volume": 88703.0}, {"date": "2024-05-20", "close": 68.78, "volume": 57858.0}, {"date": "2024-05-21", "close": 68.77, "volume": 93031.0}, {"date": "2024-05-22", "close": 68.89, "volume": 59479.0}, {"date": "2024-05-23", "close": 68.14, "volume": 79320.0}, {"date": "2024-05-24", "close": 67.88, "volume": 77920.0}, {"date": "2024-05-28", "close": 67.16, "volume": 813710.0}, {"date": "2024-05-29", "close": 66.68, "volume": 125526.0}, {"date": "2024-05-30", "close": 66.74, "volume": 83576.0}, {"date": "2024-05-31", "close": 67.56, "volume": 102771.0}, {"date": "2024-06-03", "close": 68.1, "volume": 104331.0}, {"date": "2024-06-04", "close": 68.26, "volume": 76185.0}, {"date": "2024-06-05", "close": 68.68, "volume": 77155.0}, {"date": "2024-06-06", "close": 68.83, "volume": 62866.0}, {"date": "2024-06-07", "close": 68.84, "volume": 106853.0}, {"date": "2024-06-10", "close": 69.1, "volume": 102817.0}, {"date": "2024-06-11", "close": 68.87, "volume": 130370.0}, {"date": "2024-06-12", "close": 68.81, "volume": 87712.0}, {"date": "2024-06-13", "close": 68.71, "volume": 93509.0}, {"date": "2024-06-14", "close": 68.59, "volume": 73916.0}, {"date": "2024-06-17", "close": 68.5, "volume": 83650.0}, {"date": "2024-06-18", "close": 68.46, "volume": 105430.0}, {"date": "2024-06-20", "close": 68.68, "volume": 163833.0}, {"date": "2024-06-21", "close": 68.8, "volume": 132817.0}, {"date": "2024-06-24", "close": 69.24, "volume": 109359.0}, {"date": "2024-06-25", "close": 69.04, "volume": 124406.0}, {"date": "2024-06-26", "close": 68.72, "volume": 85980.0}, {"date": "2024-06-27", "close": 68.67, "volume": 128959.0}, {"date": "2024-06-28", "close": 68.6, "volume": 69186.0}, {"date": "2024-07-01", "close": 68.28, "volume": 196439.0}, {"date": "2024-07-02", "close": 68.0, "volume": 113400.0}, {"date": "2024-07-03", "close": 67.43, "volume": 134517.0}, {"date": "2024-07-05", "close": 68.02, "volume": 146829.0}, {"date": "2024-07-08", "close": 68.05, "volume": 413645.0}, {"date": "2024-07-09", "close": 68.26, "volume": 449580.0}, {"date": "2024-07-10", "close": 68.9, "volume": 108422.0}, {"date": "2024-07-11", "close": 69.66, "volume": 251621.0}, {"date": "2024-07-12", "close": 70.09, "volume": 190343.0}, {"date": "2024-07-15", "close": 69.88, "volume": 242285.0}, {"date": "2024-07-16", "close": 71.04, "volume": 143621.0}, {"date": "2024-07-17", "close": 71.13, "volume": 262122.0}, {"date": "2024-07-18", "close": 69.45, "volume": 149401.0}, {"date": "2024-07-19", "close": 69.8, "volume": 75755.0}, {"date": "2024-07-22", "close": 70.33, "volume": 92982.0}, {"date": "2024-07-23", "close": 70.34, "volume": 99265.0}, {"date": "2024-07-24", "close": 70.8, "volume": 103015.0}, {"date": "2024-07-25", "close": 70.56, "volume": 120935.0}, {"date": "2024-07-26", "close": 70.97, "volume": 82354.0}, {"date": "2024-07-29", "close": 70.99, "volume": 313908.0}, {"date": "2024-07-30", "close": 71.04, "volume": 137179.0}, {"date": "2024-07-31", "close": 70.75, "volume": 117190.0}, {"date": "2024-08-01", "close": 71.46, "volume": 121879.0}, {"date": "2024-08-02", "close": 71.16, "volume": 208236.0}, {"date": "2024-08-05", "close": 69.26, "volume": 131423.0}, {"date": "2024-08-06", "close": 69.56, "volume": 93910.0}, {"date": "2024-08-07", "close": 68.82, "volume": 142057.0}, {"date": "2024-08-08", "close": 70.39, "volume": 64851.0}, {"date": "2024-08-09", "close": 70.77, "volume": 60907.0}, {"date": "2024-08-12", "close": 70.46, "volume": 65315.0}, {"date": "2024-08-13", "close": 71.3, "volume": 101343.0}, {"date": "2024-08-14", "close": 71.54, "volume": 66833.0}, {"date": "2024-08-15", "close": 72.04, "volume": 79033.0}, {"date": "2024-08-16", "close": 72.11, "volume": 94785.0}, {"date": "2024-08-19", "close": 72.73, "volume": 76409.0}, {"date": "2024-08-20", "close": 72.93, "volume": 66658.0}, {"date": "2024-08-21", "close": 73.18, "volume": 88898.0}, {"date": "2024-08-22", "close": 73.03, "volume": 65884.0}, {"date": "2024-08-23", "close": 73.54, "volume": 58774.0}, {"date": "2024-08-26", "close": 73.48, "volume": 80292.0}, {"date": "2024-08-27", "close": 73.5, "volume": 92473.0}, {"date": "2024-08-28", "close": 73.55, "volume": 55111.0}, {"date": "2024-08-29", "close": 73.82, "volume": 86793.0}, {"date": "2024-08-30", "close": 74.17, "volume": 152406.0}, {"date": "2024-09-03", "close": 73.95, "volume": 112862.0}, {"date": "2024-09-04", "close": 73.76, "volume": 2025118.0}, {"date": "2024-09-05", "close": 72.94, "volume": 120629.0}, {"date": "2024-09-06", "close": 72.5, "volume": 100164.0}, {"date": "2024-09-09", "close": 73.05, "volume": 78154.0}, {"date": "2024-09-10", "close": 73.36, "volume": 57830.0}, {"date": "2024-09-11", "close": 73.14, "volume": 56003.0}, {"date": "2024-09-12", "close": 73.53, "volume": 61902.0}, {"date": "2024-09-13", "close": 73.72, "volume": 67891.0}, {"date": "2024-09-16", "close": 74.23, "volume": 64967.0}, {"date": "2024-09-17", "close": 73.48, "volume": 70169.0}, {"date": "2024-09-18", "close": 73.46, "volume": 53626.0}, {"date": "2024-09-19", "close": 73.75, "volume": 72565.0}, {"date": "2024-09-20", "close": 73.25, "volume": 53562.0}, {"date": "2024-09-23", "close": 72.94, "volume": 131711.0}, {"date": "2024-09-24", "close": 72.82, "volume": 110120.0}, {"date": "2024-09-25", "close": 72.06, "volume": 75324.0}, {"date": "2024-09-26", "close": 72.31, "volume": 83450.0}, {"date": "2024-09-27", "close": 72.34, "volume": 86770.0}, {"date": "2024-09-30", "close": 72.8, "volume": 191369.0}, {"date": "2024-10-01", "close": 72.34, "volume": 104594.0}, {"date": "2024-10-02", "close": 72.26, "volume": 69376.0}, {"date": "2024-10-03", "close": 71.55, "volume": 71394.0}, {"date": "2024-10-04", "close": 71.7, "volume": 121409.0}, {"date": "2024-10-07", "close": 71.22, "volume": 71866.0}, {"date": "2024-10-08", "close": 71.6, "volume": 62130.0}, {"date": "2024-10-09", "close": 72.28, "volume": 91007.0}, {"date": "2024-10-10", "close": 71.97, "volume": 402490.0}, {"date": "2024-10-11", "close": 72.61, "volume": 53953.0}, {"date": "2024-10-14", "close": 73.04, "volume": 105496.0}, {"date": "2024-10-15", "close": 72.37, "volume": 90624.0}, {"date": "2024-10-16", "close": 72.62, "volume": 67594.0}, {"date": "2024-10-17", "close": 72.2, "volume": 88908.0}, {"date": "2024-10-18", "close": 72.56, "volume": 120691.0}, {"date": "2024-10-21", "close": 71.71, "volume": 81115.0}, {"date": "2024-10-22", "close": 71.56, "volume": 59955.0}, {"date": "2024-10-23", "close": 71.17, "volume": 76924.0}, {"date": "2024-10-24", "close": 70.72, "volume": 53734.0}, {"date": "2024-10-25", "close": 70.34, "volume": 105754.0}, {"date": "2024-10-28", "close": 70.48, "volume": 64756.0}, {"date": "2024-10-29", "close": 70.39, "volume": 97552.0}, {"date": "2024-10-30", "close": 70.26, "volume": 110801.0}, {"date": "2024-10-31", "close": 69.62, "volume": 79054.0}, {"date": "2024-11-01", "close": 70.12, "volume": 77695.0}, {"date": "2024-11-04", "close": 69.69, "volume": 75866.0}, {"date": "2024-11-05", "close": 70.27, "volume": 92763.0}, {"date": "2024-11-06", "close": 70.53, "volume": 272341.0}, {"date": "2024-11-07", "close": 71.0, "volume": 150578.0}, {"date": "2024-11-08", "close": 71.53, "volume": 73231.0}, {"date": "2024-11-11", "close": 71.24, "volume": 101530.0}, {"date": "2024-11-12", "close": 70.21, "volume": 200791.0}, {"date": "2024-11-13", "close": 69.94, "volume": 108817.0}, {"date": "2024-11-14", "close": 68.77, "volume": 145333.0}, {"date": "2024-11-15", "close": 67.27, "volume": 218249.0}, {"date": "2024-11-18", "close": 67.29, "volume": 176841.0}, {"date": "2024-11-19", "close": 67.05, "volume": 151380.0}, {"date": "2024-11-20", "close": 67.9, "volume": 115443.0}, {"date": "2024-11-21", "close": 68.46, "volume": 226813.0}, {"date": "2024-11-22", "close": 68.54, "volume": 105459.0}, {"date": "2024-11-25", "close": 69.27, "volume": 134877.0}, {"date": "2024-11-26", "close": 69.56, "volume": 109445.0}, {"date": "2024-11-27", "close": 70.03, "volume": 149161.0}, {"date": "2024-11-29", "close": 70.2, "volume": 52875.0}, {"date": "2024-12-02", "close": 70.02, "volume": 188989.0}, {"date": "2024-12-03", "close": 69.82, "volume": 84530.0}, {"date": "2024-12-04", "close": 69.91, "volume": 108775.0}, {"date": "2024-12-05", "close": 69.07, "volume": 107286.0}, {"date": "2024-12-06", "close": 68.87, "volume": 108300.0}, {"date": "2024-12-09", "close": 68.95, "volume": 145925.0}, {"date": "2024-12-10", "close": 68.66, "volume": 103352.0}, {"date": "2024-12-11", "close": 67.84, "volume": 129790.0}, {"date": "2024-12-12", "close": 67.26, "volume": 130813.0}, {"date": "2024-12-13", "close": 67.13, "volume": 107054.0}, {"date": "2024-12-16", "close": 66.5, "volume": 149997.0}, {"date": "2024-12-17", "close": 66.41, "volume": 259827.0}, {"date": "2024-12-18", "close": 65.25, "volume": 218723.0}, {"date": "2024-12-19", "close": 64.85, "volume": 283874.0}, {"date": "2024-12-20", "close": 65.41, "volume": 187224.0}, {"date": "2024-12-23", "close": 66.06, "volume": 236450.0}, {"date": "2024-12-24", "close": 66.21, "volume": 83276.0}, {"date": "2024-12-26", "close": 66.4, "volume": 101272.0}, {"date": "2024-12-27", "close": 66.09, "volume": 133703.0}, {"date": "2024-12-30", "close": 65.28, "volume": 151722.0}, {"date": "2024-12-31", "close": 65.35, "volume": 161146.0}, {"date": "2025-01-02", "close": 65.44, "volume": 149272.0}, {"date": "2025-01-03", "close": 66.18, "volume": 179863.0}, {"date": "2025-01-06", "close": 66.14, "volume": 181998.0}, {"date": "2025-01-07", "close": 66.51, "volume": 100746.0}, {"date": "2025-01-08", "close": 66.89, "volume": 151591.0}, {"date": "2025-01-10", "close": 66.33, "volume": 172607.0}, {"date": "2025-01-13", "close": 67.17, "volume": 161968.0}, {"date": "2025-01-14", "close": 66.52, "volume": 188105.0}, {"date": "2025-01-15", "close": 66.74, "volume": 157285.0}, {"date": "2025-01-16", "close": 67.09, "volume": 116509.0}, {"date": "2025-01-17", "close": 66.66, "volume": 179655.0}, {"date": "2025-01-21", "close": 67.82, "volume": 248168.0}, {"date": "2025-01-22", "close": 67.79, "volume": 135400.0}, {"date": "2025-01-23", "close": 68.53, "volume": 180875.0}, {"date": "2025-01-24", "close": 68.71, "volume": 144079.0}, {"date": "2025-01-27", "close": 70.08, "volume": 222721.0}, {"date": "2025-01-28", "close": 69.65, "volume": 145488.0}, {"date": "2025-01-29", "close": 69.29, "volume": 115475.0}, {"date": "2025-01-30", "close": 70.03, "volume": 121924.0}, {"date": "2025-01-31", "close": 69.83, "volume": 124085.0}, {"date": "2025-02-03", "close": 69.93, "volume": 167754.0}, {"date": "2025-02-04", "close": 69.8, "volume": 105643.0}, {"date": "2025-02-05", "close": 70.64, "volume": 172138.0}, {"date": "2025-02-06", "close": 69.88, "volume": 95991.0}, {"date": "2025-02-07", "close": 69.5, "volume": 553200.0}, {"date": "2025-02-10", "close": 69.34, "volume": 298165.0}, {"date": "2025-02-11", "close": 69.11, "volume": 78538.0}, {"date": "2025-02-12", "close": 69.07, "volume": 141653.0}, {"date": "2025-02-13", "close": 69.36, "volume": 97204.0}, {"date": "2025-02-14", "close": 68.7, "volume": 84066.0}, {"date": "2025-02-18", "close": 68.59, "volume": 124778.0}, {"date": "2025-02-19", "close": 69.5, "volume": 143548.0}, {"date": "2025-02-20", "close": 69.73, "volume": 129497.0}, {"date": "2025-02-21", "close": 69.3, "volume": 133312.0}, {"date": "2025-02-24", "close": 69.74, "volume": 174525.0}, {"date": "2025-02-25", "close": 70.06, "volume": 182767.0}, {"date": "2025-02-26", "close": 69.7, "volume": 118042.0}, {"date": "2025-02-27", "close": 69.25, "volume": 100156.0}, {"date": "2025-02-28", "close": 70.04, "volume": 98864.0}, {"date": "2025-03-03", "close": 70.15, "volume": 152247.0}, {"date": "2025-03-04", "close": 69.48, "volume": 301238.0}, {"date": "2025-03-05", "close": 70.2, "volume": 111328.0}, {"date": "2025-03-06", "close": 69.94, "volume": 88786.0}, {"date": "2025-03-07", "close": 70.0, "volume": 192257.0}, {"date": "2025-03-10", "close": 69.16, "volume": 192926.0}, {"date": "2025-03-11", "close": 68.53, "volume": 224370.0}, {"date": "2025-03-12", "close": 67.93, "volume": 346854.0}, {"date": "2025-03-13", "close": 67.42, "volume": 127704.0}, {"date": "2025-03-14", "close": 67.98, "volume": 180443.0}, {"date": "2025-03-17", "close": 68.92, "volume": 102584.0}, {"date": "2025-03-18", "close": 68.84, "volume": 57566.0}, {"date": "2025-03-19", "close": 68.98, "volume": 146426.0}, {"date": "2025-03-20", "close": 68.87, "volume": 91607.0}, {"date": "2025-03-21", "close": 68.64, "volume": 178553.0}, {"date": "2025-03-24", "close": 69.17, "volume": 143806.0}, {"date": "2025-03-25", "close": 68.29, "volume": 202651.0}, {"date": "2025-03-26", "close": 67.9, "volume": 113711.0}, {"date": "2025-03-27", "close": 68.07, "volume": 118403.0}, {"date": "2025-03-28", "close": 67.74, "volume": 142631.0}, {"date": "2025-03-31", "close": 68.32, "volume": 125442.0}, {"date": "2025-04-01", "close": 67.06, "volume": 114024.0}, {"date": "2025-04-02", "close": 67.59, "volume": 121856.0}, {"date": "2025-04-03", "close": 66.87, "volume": 265275.0}, {"date": "2025-04-04", "close": 63.24, "volume": 342306.0}, {"date": "2025-04-07", "close": 62.79, "volume": 377819.0}, {"date": "2025-04-08", "close": 61.94, "volume": 232152.0}, {"date": "2025-04-09", "close": 64.91, "volume": 188202.0}, {"date": "2025-04-10", "close": 63.0, "volume": 249541.0}, {"date": "2025-04-11", "close": 63.88, "volume": 134960.0}, {"date": "2025-04-14", "close": 64.72, "volume": 90363.0}, {"date": "2025-04-15", "close": 64.34, "volume": 93790.0}, {"date": "2025-04-16", "close": 63.71, "volume": 101549.0}, {"date": "2025-04-17", "close": 63.45, "volume": 135628.0}, {"date": "2025-04-21", "close": 62.13, "volume": 155203.0}, {"date": "2025-04-22", "close": 63.21, "volume": 119651.0}, {"date": "2025-04-23", "close": 63.61, "volume": 99833.0}, {"date": "2025-04-24", "close": 64.5, "volume": 80311.0}, {"date": "2025-04-25", "close": 64.81, "volume": 231921.0}, {"date": "2025-04-28", "close": 65.05, "volume": 132610.0}, {"date": "2025-04-29", "close": 65.47, "volume": 150457.0}, {"date": "2025-04-30", "close": 65.93, "volume": 90727.0}, {"date": "2025-05-01", "close": 64.34, "volume": 107777.0}, {"date": "2025-05-02", "close": 65.29, "volume": 121079.0}, {"date": "2025-05-05", "close": 65.09, "volume": 103988.0}, {"date": "2025-05-06", "close": 63.19, "volume": 91012.0}, {"date": "2025-05-07", "close": 63.75, "volume": 102030.0}, {"date": "2025-05-08", "close": 63.26, "volume": 121122.0}, {"date": "2025-05-09", "close": 62.54, "volume": 80538.0}, {"date": "2025-05-12", "close": 64.15, "volume": 235651.0}, {"date": "2025-05-13", "close": 62.37, "volume": 389067.0}, {"date": "2025-05-14", "close": 61.03, "volume": 188563.0}, {"date": "2025-05-15", "close": 61.84, "volume": 540477.0}, {"date": "2025-05-16", "close": 63.04, "volume": 149419.0}, {"date": "2025-05-19", "close": 63.56, "volume": 121569.0}, {"date": "2025-05-20", "close": 63.77, "volume": 133192.0}, {"date": "2025-05-21", "close": 62.21, "volume": 149996.0}, {"date": "2025-05-22", "close": 61.77, "volume": 177076.0}, {"date": "2025-05-23", "close": 61.63, "volume": 125957.0}, {"date": "2025-05-27", "close": 62.49, "volume": 153637.0}, {"date": "2025-05-28", "close": 62.1, "volume": 163943.0}, {"date": "2025-05-29", "close": 62.69, "volume": 95702.0}, {"date": "2025-05-30", "close": 62.8, "volume": 96130.0}, {"date": "2025-06-02", "close": 62.92, "volume": 111933.0}, {"date": "2025-06-03", "close": 63.11, "volume": 119741.0}, {"date": "2025-06-04", "close": 63.26, "volume": 75797.0}, {"date": "2025-06-05", "close": 63.21, "volume": 96269.0}, {"date": "2025-06-06", "close": 63.83, "volume": 93706.0}, {"date": "2025-06-09", "close": 63.73, "volume": 166969.0}, {"date": "2025-06-10", "close": 64.45, "volume": 184835.0}, {"date": "2025-06-11", "close": 64.43, "volume": 195914.0}, {"date": "2025-06-12", "close": 64.81, "volume": 102741.0}, {"date": "2025-06-13", "close": 64.48, "volume": 184883.0}, {"date": "2025-06-16", "close": 64.34, "volume": 128677.0}, {"date": "2025-06-17", "close": 63.36, "volume": 225741.0}, {"date": "2025-06-18", "close": 63.29, "volume": 311347.0}, {"date": "2025-06-20", "close": 62.75, "volume": 163934.0}, {"date": "2025-06-23", "close": 62.76, "volume": 318775.0}, {"date": "2025-06-24", "close": 63.58, "volume": 187851.0}, {"date": "2025-06-25", "close": 63.56, "volume": 145216.0}, {"date": "2025-06-26", "close": 63.69, "volume": 160337.0}, {"date": "2025-06-27", "close": 63.7, "volume": 100895.0}, {"date": "2025-06-30", "close": 63.95, "volume": 118954.0}, {"date": "2025-07-01", "close": 64.72, "volume": 192486.0}, {"date": "2025-07-02", "close": 64.3, "volume": 126558.0}, {"date": "2025-07-03", "close": 64.33, "volume": 66316.0}, {"date": "2025-07-07", "close": 63.69, "volume": 221493.0}, {"date": "2025-07-08", "close": 64.06, "volume": 147259.0}, {"date": "2025-07-09", "close": 64.41, "volume": 116765.0}, {"date": "2025-07-10", "close": 64.77, "volume": 108666.0}, {"date": "2025-07-11", "close": 64.14, "volume": 91774.0}, {"date": "2025-07-14", "close": 64.24, "volume": 138875.0}, {"date": "2025-07-15", "close": 62.98, "volume": 116486.0}, {"date": "2025-07-16", "close": 63.76, "volume": 121010.0}, {"date": "2025-07-17", "close": 63.13, "volume": 166850.0}, {"date": "2025-07-18", "close": 62.65, "volume": 137403.0}, {"date": "2025-07-21", "close": 62.32, "volume": 202854.0}, {"date": "2025-07-22", "close": 63.48, "volume": 306698.0}, {"date": "2025-07-23", "close": 64.74, "volume": 187293.0}, {"date": "2025-07-24", "close": 64.44, "volume": 113963.0}, {"date": "2025-07-25", "close": 64.81, "volume": 111806.0}, {"date": "2025-07-28", "close": 64.26, "volume": 113140.0}, {"date": "2025-07-29", "close": 63.76, "volume": 158068.0}, {"date": "2025-07-30", "close": 63.77, "volume": 427637.0}, {"date": "2025-07-31", "close": 62.19, "volume": 165627.0}, {"date": "2025-08-01", "close": 62.46, "volume": 321340.0}, {"date": "2025-08-04", "close": 63.37, "volume": 171880.0}, {"date": "2025-08-05", "close": 63.12, "volume": 190488.0}, {"date": "2025-08-06", "close": 62.19, "volume": 146801.0}, {"date": "2025-08-07", "close": 61.56, "volume": 156193.0}, {"date": "2025-08-08", "close": 62.15, "volume": 147948.0}, {"date": "2025-08-11", "close": 62.18, "volume": 144485.0}, {"date": "2025-08-12", "close": 62.74, "volume": 250843.0}, {"date": "2025-08-13", "close": 63.77, "volume": 271086.0}, {"date": "2025-08-14", "close": 64.06, "volume": 138609.0}, {"date": "2025-08-15", "close": 65.06, "volume": 165601.0}, {"date": "2025-08-18", "close": 64.94, "volume": 195468.0}, {"date": "2025-08-19", "close": 65.22, "volume": 207328.0}, {"date": "2025-08-20", "close": 65.56, "volume": 145425.0}, {"date": "2025-08-21", "close": 65.4, "volume": 178985.0}, {"date": "2025-08-22", "close": 66.04, "volume": 117473.0}, {"date": "2025-08-25", "close": 65.08, "volume": 182610.0}, {"date": "2025-08-26", "close": 65.47, "volume": 123143.0}, {"date": "2025-08-27", "close": 65.55, "volume": 124707.0}, {"date": "2025-08-28", "close": 65.28, "volume": 163959.0}, {"date": "2025-08-29", "close": 65.67, "volume": 143903.0}, {"date": "2025-09-02", "close": 65.87, "volume": 176638.0}, {"date": "2025-09-03", "close": 65.63, "volume": 92107.0}, {"date": "2025-09-04", "close": 65.86, "volume": 102486.0}, {"date": "2025-09-05", "close": 66.21, "volume": 196401.0}, {"date": "2025-09-08", "close": 66.11, "volume": 167206.0}, {"date": "2025-09-09", "close": 66.5, "volume": 80489.0}, {"date": "2025-09-10", "close": 65.84, "volume": 101491.0}, {"date": "2025-09-11", "close": 66.95, "volume": 134430.0}, {"date": "2025-09-12", "close": 66.2, "volume": 229269.0}, {"date": "2025-09-15", "close": 65.6, "volume": 127224.0}, {"date": "2025-09-16", "close": 65.62, "volume": 140385.0}, {"date": "2025-09-17", "close": 65.77, "volume": 197136.0}, {"date": "2025-09-18", "close": 66.12, "volume": 195468.0}, {"date": "2025-09-19", "close": 65.67, "volume": 107116.0}, {"date": "2025-09-22", "close": 65.72, "volume": 152510.0}, {"date": "2025-09-23", "close": 65.78, "volume": 107235.0}, {"date": "2025-09-24", "close": 65.52, "volume": 159927.0}, {"date": "2025-09-25", "close": 64.46, "volume": 141208.0}, {"date": "2025-09-26", "close": 65.21, "volume": 284941.0}, {"date": "2025-09-29", "close": 65.43, "volume": 117892.0}, {"date": "2025-09-30", "close": 66.87, "volume": 275926.0}, {"date": "2025-10-01", "close": 68.69, "volume": 421587.0}, {"date": "2025-10-02", "close": 68.64, "volume": 208219.0}, {"date": "2025-10-03", "close": 69.4, "volume": 201195.0}, {"date": "2025-10-06", "close": 69.11, "volume": 133551.0}, {"date": "2025-10-07", "close": 69.16, "volume": 137461.0}, {"date": "2025-10-08", "close": 69.34, "volume": 93832.0}, {"date": "2025-10-09", "close": 69.25, "volume": 87451.0}, {"date": "2025-10-10", "close": 68.22, "volume": 353625.0}, {"date": "2025-10-13", "close": 68.19, "volume": 103223.0}, {"date": "2025-10-14", "close": 68.39, "volume": 122676.0}, {"date": "2025-10-15", "close": 68.63, "volume": 109232.0}, {"date": "2025-10-16", "close": 68.59, "volume": 112889.0}, {"date": "2025-10-17", "close": 68.9, "volume": 128751.0}, {"date": "2025-10-20", "close": 69.71, "volume": 237552.0}, {"date": "2025-10-21", "close": 69.78, "volume": 151609.0}, {"date": "2025-10-22", "close": 70.06, "volume": 188987.0}, {"date": "2025-10-23", "close": 70.15, "volume": 129975.0}, {"date": "2025-10-24", "close": 70.25, "volume": 90742.0}, {"date": "2025-10-27", "close": 70.5, "volume": 90808.0}, {"date": "2025-10-28", "close": 70.01, "volume": 91421.0}, {"date": "2025-10-29", "close": 69.37, "volume": 133627.0}, {"date": "2025-10-30", "close": 69.57, "volume": 107020.0}, {"date": "2025-10-31", "close": 69.63, "volume": 94207.0}, {"date": "2025-11-03", "close": 69.62, "volume": 119972.0}, {"date": "2025-11-04", "close": 69.81, "volume": 99698.0}, {"date": "2025-11-05", "close": 70.08, "volume": 1039294.0}, {"date": "2025-11-06", "close": 70.14, "volume": 149511.0}, {"date": "2025-11-07", "close": 70.27, "volume": 146763.0}, {"date": "2025-11-10", "close": 70.82, "volume": 96083.0}, {"date": "2025-11-11", "close": 72.42, "volume": 182790.0}, {"date": "2025-11-12", "close": 73.27, "volume": 142681.0}, {"date": "2025-11-13", "close": 73.08, "volume": 138456.0}, {"date": "2025-11-14", "close": 72.77, "volume": 145760.0}, {"date": "2025-11-17", "close": 72.75, "volume": 146794.0}, {"date": "2025-11-18", "close": 73.15, "volume": 238299.0}, {"date": "2025-11-19", "close": 73.04, "volume": 124808.0}, {"date": "2025-11-20", "close": 72.59, "volume": 80357.0}, {"date": "2025-11-21", "close": 74.12, "volume": 111068.0}, {"date": "2025-11-24", "close": 74.69, "volume": 96716.0}, {"date": "2025-11-25", "close": 76.29, "volume": 126824.0}, {"date": "2025-11-26", "close": 76.2, "volume": 314255.0}, {"date": "2025-11-28", "close": 75.85, "volume": 92186.0}, {"date": "2025-12-01", "close": 74.75, "volume": 204083.0}, {"date": "2025-12-02", "close": 74.29, "volume": 169356.0}, {"date": "2025-12-03", "close": 74.72, "volume": 143132.0}, {"date": "2025-12-04", "close": 74.28, "volume": 96188.0}, {"date": "2025-12-05", "close": 74.01, "volume": 145353.0}, {"date": "2025-12-08", "close": 73.18, "volume": 165946.0}, {"date": "2025-12-09", "close": 72.42, "volume": 245363.0}, {"date": "2025-12-10", "close": 73.34, "volume": 137968.0}, {"date": "2025-12-11", "close": 73.98, "volume": 89447.0}, {"date": "2025-12-12", "close": 74.15, "volume": 75814.0}, {"date": "2025-12-15", "close": 74.98, "volume": 99239.0}, {"date": "2025-12-16", "close": 74.09, "volume": 127469.0}, {"date": "2025-12-17", "close": 73.89, "volume": 130620.0}, {"date": "2025-12-18", "close": 73.88, "volume": 100158.0}, {"date": "2025-12-19", "close": 74.22, "volume": 123376.0}, {"date": "2025-12-22", "close": 74.83, "volume": 120653.0}, {"date": "2025-12-23", "close": 74.64, "volume": 119269.0}, {"date": "2025-12-24", "close": 75.0, "volume": 49463.0}, {"date": "2025-12-26", "close": 75.05, "volume": 120163.0}, {"date": "2025-12-29", "close": 74.86, "volume": 91932.0}, {"date": "2025-12-30", "close": 74.72, "volume": 156624.0}, {"date": "2025-12-31", "close": 74.28, "volume": 252532.0}, {"date": "2026-01-02", "close": 74.56, "volume": 205401.0}, {"date": "2026-01-05", "close": 74.42, "volume": 286318.0}, {"date": "2026-01-06", "close": 75.92, "volume": 225012.0}, {"date": "2026-01-07", "close": 76.72, "volume": 252176.0}, {"date": "2026-01-08", "close": 75.99, "volume": 123323.0}, {"date": "2026-01-09", "close": 75.6, "volume": 108270.0}, {"date": "2026-01-12", "close": 75.5, "volume": 112536.0}, {"date": "2026-01-13", "close": 75.21, "volume": 174497.0}, {"date": "2026-01-14", "close": 75.69, "volume": 260671.0}, {"date": "2026-01-15", "close": 75.31, "volume": 159800.0}, {"date": "2026-01-16", "close": 74.76, "volume": 172958.0}, {"date": "2026-01-20", "close": 74.63, "volume": 245638.0}, {"date": "2026-01-21", "close": 75.95, "volume": 175532.0}, {"date": "2026-01-22", "close": 76.08, "volume": 199046.0}, {"date": "2026-01-23", "close": 75.54, "volume": 112868.0}, {"date": "2026-01-26", "close": 75.83, "volume": 119224.0}, {"date": "2026-01-27", "close": 74.7, "volume": 173900.0}, {"date": "2026-01-28", "close": 74.04, "volume": 288376.0}, {"date": "2026-01-29", "close": 73.84, "volume": 145570.0}, {"date": "2026-01-30", "close": 74.13, "volume": 193353.0}, {"date": "2026-02-02", "close": 74.58, "volume": 279359.0}, {"date": "2026-02-03", "close": 73.89, "volume": 1409754.0}, {"date": "2026-02-04", "close": 74.51, "volume": 94647.0}, {"date": "2026-02-05", "close": 73.81, "volume": 123434.0}, {"date": "2026-02-06", "close": 75.19, "volume": 110730.0}, {"date": "2026-02-09", "close": 74.61, "volume": 163612.0}, {"date": "2026-02-10", "close": 74.23, "volume": 103460.0}, {"date": "2026-02-11", "close": 74.58, "volume": 210056.0}, {"date": "2026-02-12", "close": 74.25, "volume": 165723.0}, {"date": "2026-02-13", "close": 74.96, "volume": 120098.0}, {"date": "2026-02-17", "close": 75.01, "volume": 161198.0}, {"date": "2026-02-18", "close": 75.2, "volume": 147977.0}, {"date": "2026-02-19", "close": 75.06, "volume": 214717.0}, {"date": "2026-02-20", "close": 74.82, "volume": 147286.0}, {"date": "2026-02-23", "close": 75.55, "volume": 151013.0}, {"date": "2026-02-24", "close": 75.36, "volume": 142914.0}, {"date": "2026-02-25", "close": 75.34, "volume": 101233.0}, {"date": "2026-02-26", "close": 75.19, "volume": 124485.0}, {"date": "2026-02-27", "close": 76.28, "volume": 114132.0}, {"date": "2026-03-02", "close": 75.56, "volume": 176195.0}, {"date": "2026-03-03", "close": 74.74, "volume": 299528.0}, {"date": "2026-03-04", "close": 74.92, "volume": 114621.0}, {"date": "2026-03-05", "close": 73.43, "volume": 202733.0}, {"date": "2026-03-06", "close": 72.89, "volume": 190726.0}, {"date": "2026-03-09", "close": 73.71, "volume": 115665.0}, {"date": "2026-03-10", "close": 73.17, "volume": 162296.0}, {"date": "2026-03-11", "close": 73.01, "volume": 74130.0}, {"date": "2026-03-12", "close": 71.59, "volume": 182577.0}, {"date": "2026-03-13", "close": 71.4, "volume": 95102.0}, {"date": "2026-03-16", "close": 72.04, "volume": 95763.0}, {"date": "2026-03-17", "close": 71.56, "volume": 220221.0}, {"date": "2026-03-18", "close": 70.36, "volume": 170695.0}, {"date": "2026-03-19", "close": 70.17, "volume": 156789.0}, {"date": "2026-03-20", "close": 69.25, "volume": 236530.0}, {"date": "2026-03-23", "close": 69.4, "volume": 153965.0}, {"date": "2026-03-24", "close": 69.34, "volume": 191155.0}, {"date": "2026-03-25", "close": 70.14, "volume": 115478.0}, {"date": "2026-03-26", "close": 69.89, "volume": 228910.0}, {"date": "2026-03-27", "close": 68.53, "volume": 234561.0}, {"date": "2026-03-30", "close": 68.79, "volume": 228671.0}, {"date": "2026-03-31", "close": 70.36, "volume": 201485.0}, {"date": "2026-04-01", "close": 70.91, "volume": 166034.0}, {"date": "2026-04-02", "close": 70.54, "volume": 112260.0}, {"date": "2026-04-06", "close": 70.32, "volume": 107381.0}, {"date": "2026-04-07", "close": 70.46, "volume": 296216.0}, {"date": "2026-04-08", "close": 71.85, "volume": 148933.0}, {"date": "2026-04-09", "close": 71.7, "volume": 233367.0}, {"date": "2026-04-10", "close": 70.7, "volume": 103639.0}, {"date": "2026-04-13", "close": 71.22, "volume": 108855.0}, {"date": "2026-04-14", "close": 71.8, "volume": 142612.0}, {"date": "2026-04-15", "close": 71.41, "volume": 373796.0}, {"date": "2026-04-16", "close": 70.81, "volume": 139306.0}, {"date": "2026-04-17", "close": 71.94, "volume": 171301.0}, {"date": "2026-04-20", "close": 71.94, "volume": null}, {"date": "2026-04-21", "close": 70.61, "volume": 171854.0}, {"date": "2026-04-22", "close": 70.81, "volume": 170822.0}, {"date": "2026-04-23", "close": 70.56, "volume": 797401.0}, {"date": "2026-04-24", "close": 69.73, "volume": 143589.0}, {"date": "2026-04-27", "close": 69.44, "volume": 172890.0}, {"date": "2026-04-28", "close": 69.44, "volume": 116344.0}, {"date": "2026-04-29", "close": 68.94, "volume": 166566.0}, {"date": "2026-04-30", "close": 70.4, "volume": 173251.0}, {"date": "2026-05-01", "close": 70.11, "volume": 127333.0}, {"date": "2026-05-04", "close": 70.1, "volume": 119325.0}, {"date": "2026-05-05", "close": 70.33, "volume": 132284.0}, {"date": "2026-05-06", "close": 70.57, "volume": 422136.0}, {"date": "2026-05-07", "close": 70.02, "volume": 169018.0}, {"date": "2026-05-08", "close": 69.48, "volume": 176650.0}, {"date": "2026-05-11", "close": 69.25, "volume": 305983.0}, {"date": "2026-05-12", "close": 70.52, "volume": 150471.0}, {"date": "2026-05-13", "close": 70.94, "volume": 165104.0}, {"date": "2026-05-14", "close": 70.88, "volume": 129465.0}, {"date": "2026-05-15", "close": 69.96, "volume": 110842.0}, {"date": "2026-05-18", "close": 70.17, "volume": 125981.0}, {"date": "2026-05-19", "close": 70.83, "volume": 101788.0}, {"date": "2026-05-20", "close": 71.01, "volume": 246510.0}, {"date": "2026-05-21", "close": 71.47, "volume": 143376.0}, {"date": "2026-05-22", "close": 72.17, "volume": 102284.0}, {"date": "2026-05-26", "close": 71.68, "volume": 168760.0}, {"date": "2026-05-27", "close": 71.85, "volume": 238276.0}, {"date": "2026-05-28", "close": 72.82, "volume": 172285.0}, {"date": "2026-05-29", "close": 72.25, "volume": 123838.0}, {"date": "2026-06-01", "close": 71.46, "volume": 166353.0}, {"date": "2026-06-02", "close": 70.57, "volume": 175399.0}, {"date": "2026-06-03", "close": 71.15, "volume": 152207.0}, {"date": "2026-06-04", "close": 73.26, "volume": 182934.0}, {"date": "2026-06-05", "close": 73.44, "volume": 626118.0}, {"date": "2026-06-08", "close": 73.27, "volume": 189634.0}, {"date": "2026-06-09", "close": 74.33, "volume": 157420.0}, {"date": "2026-06-10", "close": 73.47, "volume": 245012.0}, {"date": "2026-06-11", "close": 74.16, "volume": 156214.0}, {"date": "2026-06-12", "close": 74.06, "volume": 92902.0}, {"date": "2026-06-15", "close": 73.82, "volume": 206717.0}, {"date": "2026-06-16", "close": 73.77, "volume": 112746.0}, {"date": "2026-06-17", "close": 72.87, "volume": 174479.0}, {"date": "2026-06-18", "close": 72.22, "volume": 126016.0}, {"date": "2026-06-22", "close": 72.87, "volume": 169805.0}, {"date": "2026-06-23", "close": 73.85, "volume": 119545.0}, {"date": "2026-06-24", "close": 74.58, "volume": 287779.0}, {"date": "2026-06-25", "close": 75.69, "volume": 239468.0}, {"date": "2026-06-26", "close": 77.87, "volume": 515072.0}, {"date": "2026-06-29", "close": 78.12, "volume": 182420.0}, {"date": "2026-06-30", "close": 77.25, "volume": 394513.0}, {"date": "2026-07-01", "close": 77.7, "volume": 185699.0}, {"date": "2026-07-02", "close": 79.67, "volume": 377439.0}, {"date": "2026-07-06", "close": 79.03, "volume": 227820.0}, {"date": "2026-07-07", "close": 80.15, "volume": 381925.0}, {"date": "2026-07-08", "close": 79.175, "volume": 306899.0}, {"date": "2026-07-09", "close": 79.21, "volume": 212488.0}, {"date": "2026-07-10", "close": 78.405, "volume": 199695.0}, {"date": "2026-07-13", "close": 78.45, "volume": 420473.0}, {"date": "2026-07-14", "close": 77.16, "volume": 663932.0}, {"date": "2026-07-15", "close": 77.22, "volume": 92961.0}, {"date": "2026-07-16", "close": 78.61, "volume": 173221.0}, {"date": "2026-07-17", "close": 78.39, "volume": 249189.0}, {"date": "2026-07-20", "close": 77.43, "volume": 160629.0}, {"date": "2026-07-21", "close": 78.03, "volume": 151042.0}, {"date": "2026-07-22", "close": 77.5, "volume": 138929.0}, {"date": "2026-07-23", "close": 78.4, "volume": 100027.0}, {"date": "2026-07-24", "close": 78.84, "volume": 134322.0}, {"date": "2026-07-27", "close": 79.26, "volume": 154005.0}, {"date": "2026-07-28", "close": 81.0, "volume": 182561.0}, {"date": "2026-07-29", "close": 80.5, "volume": 177091.0}, {"date": "2026-07-30", "close": 79.44, "volume": 210244.0}, {"date": "2026-07-31", "close": 78.75, "volume": 249212.0}, {"date": "2026-08-03", "close": 78.72, "volume": 193286.0}, {"date": "2026-08-04", "close": 78.86, "volume": 207847.0}, {"date": "2026-08-05", "close": 79.72, "volume": 199877.0}, {"date": "2026-08-06", "close": 79.84, "volume": 195113.0}, {"date": "2026-08-07", "close": 80.67, "volume": 92581.0}, {"date": "2026-08-10", "close": 81.9, "volume": 148062.0}, {"date": "2026-08-11", "close": 81.61, "volume": 156959.0}, {"date": "2026-08-12", "close": 81.89, "volume": 136734.0}, {"date": "2026-08-13", "close": 81.73, "volume": 156078.0}, {"date": "2026-08-14", "close": 81.34, "volume": 145899.0}, {"date": "2026-08-17", "close": 81.29, "volume": 134739.0}, {"date": "2026-08-18", "close": 82.37, "volume": 159199.0}, {"date": "2026-08-19", "close": 85.19, "volume": 345354.0}, {"date": "2026-08-20", "close": 83.64, "volume": 239249.0}, {"date": "2026-08-21", "close": 84.66, "volume": 168630.0}, {"date": "2026-08-24", "close": 84.61, "volume": 167667.0}, {"date": "2026-08-25", "close": 85.01, "volume": 221538.0}, {"date": "2026-08-26", "close": 84.32, "volume": 126572.0}, {"date": "2026-08-27", "close": 83.48, "volume": 227267.0}, {"date": "2026-08-28", "close": 83.0, "volume": 233888.0}, {"date": "2026-08-31", "close": 82.73, "volume": 304807.0}, {"date": "2026-09-01", "close": 83.11, "volume": 177392.0}, {"date": "2026-09-02", "close": 83.89, "volume": 156769.0}, {"date": "2026-09-03", "close": 84.0, "volume": 153049.0}, {"date": "2026-09-04", "close": 83.14, "volume": 303031.0}, {"date": "2026-09-08", "close": 81.31, "volume": 205275.0}, {"date": "2026-09-09", "close": 80.97, "volume": 147743.0}, {"date": "2026-09-10", "close": 80.46, "volume": 1732713.0}, {"date": "2026-09-11", "close": 80.3, "volume": 279275.0}, {"date": "2026-09-14", "close": 81.44, "volume": 162504.0}, {"date": "2026-09-15", "close": 81.3, "volume": 283170.0}, {"date": "2026-09-16", "close": 81.3, "volume": 238719.0}, {"date": "2026-09-17", "close": 81.95, "volume": 174044.0}, {"date": "2026-09-18", "close": 81.42, "volume": 241057.0}, {"date": "2026-09-21", "close": 81.95, "volume": 263175.0}, {"date": "2026-09-22", "close": 82.5, "volume": 121354.0}, {"date": "2026-09-23", "close": 81.75, "volume": 175782.0}, {"date": "2026-09-24", "close": 82.25, "volume": 146009.0}, {"date": "2026-09-25", "close": 82.65, "volume": 196760.0}, {"date": "2026-09-28", "close": 82.92, "volume": 316393.0}, {"date": "2026-09-29", "close": 82.63, "volume": 159907.0}, {"date": "2026-09-30", "close": 81.7, "volume": 1266054.0}, {"date": "2026-10-01", "close": 80.58, "volume": 308686.0}, {"date": "2026-10-02", "close": 80.6, "volume": 210622.0}, {"date": "2026-10-05", "close": 81.29, "volume": 200164.0}, {"date": "2026-10-06", "close": 80.84, "volume": 282169.0}, {"date": "2026-10-07", "close": 81.44, "volume": 232395.0}, {"date": "2026-10-08", "close": 81.14, "volume": 339817.0}, {"date": "2026-10-09", "close": 82.45, "volume": 159477.0}], "refreshing": true}