{"ticker": "FQAL", "overview": {"name": "Fidelity Quality Factor 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": "FQAL", "has_prices": true, "as_of": "2026-10-09", "last": 84.96, "prev_close": 84.51, "change": 0.44999999999998863, "change_pct": 0.0053248136315227615, "session_volume": 93338.0, "vwap_5": 84.80344390342869, "vwap_20": 84.08619961594871, "vwap_60": 83.79180439582137, "vwap_250": 77.5272636540195, "high_52w": 85.47, "low_52w": 70.75, "avg_volume_20": 51920.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2024-20025711-T22", "src": "CONGRESS", "ticker": "FQAL", "cik": "", "company": "Fidelity Quality Factor ETF", "company_raw": "A\nL: US\nD: 370 SHARES OF ONEQ @ $65.01\nSP FIDELITY QUALITY FACTOR ETF", "who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 other", "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": "Hon. C. Scott Franklin sells FQAL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf", "trade_date": "2024-08-06", "timestamp": "2024-08-06", "mins": 1178804}, {"id": "HOUSE-2023-20022987-T5", "src": "CONGRESS", "ticker": "FQAL", "cik": "", "company": "Fidelity Quality Factor ETF", "company_raw": "Fidelity Roth IRA\nL: US\nD: mutual fund\nSP Fidelity Quality Factor ETF", "who": "Hon. Scott Mr Franklin", "who_key": "Hon. Scott Mr Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Scott Mr Franklin files a buy in FQAL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022987.pdf", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862804}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-39", "src": "CONGRESS", "ticker": "FQAL", "cik": "", "company": "Fidelity Quality Factor ETF", "company_raw": "Fidelity Quality Factor ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps FQAL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953524}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-34", "src": "CONGRESS", "ticker": "FQAL", "cik": "", "company": "Fidelity Quality Factor ETF", "company_raw": "Fidelity Quality Factor ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up FQAL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225684}], "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. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 other", "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": "2024-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}, {"who": "Hon. Scott Mr Franklin", "who_key": "Hon. Scott Mr Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022987.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022987.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "FQAL", "has_prices": true, "summary": {"n": 2, "avg": 0.7546002612194527, "win_rate": 1.0, "best": 0.7763838795671945, "worst": 0.732816642871711, "as_of": "2026-10-09"}, "buys": [{"who": "Hon. Scott Mr Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2023-04-19", "score": 0.0, "ref_price": 47.8275, "return": 0.7763838795671945}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 49.03, "return": 0.732816642871711}]}, "price_series": [{"date": "2016-10-10", "close": 25.4001, "volume": 10664.0}, {"date": "2016-10-11", "close": 25.1, "volume": 8772.0}, {"date": "2016-10-12", "close": 25.19, "volume": 8291.0}, {"date": "2016-10-13", "close": 25.15, "volume": 11185.0}, {"date": "2016-10-14", "close": 25.0935, "volume": 1016.0}, {"date": "2016-10-17", "close": 25.03, "volume": 2823.0}, {"date": "2016-10-18", "close": 25.2053, "volume": 1588.0}, {"date": "2016-10-19", "close": 25.269, "volume": 1457.0}, {"date": "2016-10-20", "close": 25.17, "volume": 13142.0}, {"date": "2016-10-21", "close": 25.1551, "volume": 7491.0}, {"date": "2016-10-24", "close": 25.24, "volume": 4472.0}, {"date": "2016-10-25", "close": 25.1951, "volume": 9855.0}, {"date": "2016-10-26", "close": 25.19, "volume": 16955.0}, {"date": "2016-10-27", "close": 25.08, "volume": 54069.0}, {"date": "2016-10-28", "close": 25.05, "volume": 7441.0}, {"date": "2016-10-31", "close": 25.11, "volume": 30075.0}, {"date": "2016-11-01", "close": 24.9279, "volume": 9185.0}, {"date": "2016-11-02", "close": 24.735, "volume": 163332.0}, {"date": "2016-11-03", "close": 24.585, "volume": 8509.0}, {"date": "2016-11-04", "close": 24.64, "volume": 42579.0}, {"date": "2016-11-07", "close": 25.0566, "volume": 9002.0}, {"date": "2016-11-08", "close": 25.2651, "volume": 12083.0}, {"date": "2016-11-09", "close": 25.56, "volume": 8928.0}, {"date": "2016-11-10", "close": 25.48, "volume": 25622.0}, {"date": "2016-11-11", "close": 25.44, "volume": 36066.0}, {"date": "2016-11-14", "close": 25.47, "volume": 93685.0}, {"date": "2016-11-15", "close": 25.6051, "volume": 13367.0}, {"date": "2016-11-16", "close": 25.62, "volume": 22755.0}, {"date": "2016-11-17", "close": 25.74, "volume": 4845.0}, {"date": "2016-11-18", "close": 25.71, "volume": 6541.0}, {"date": "2016-11-21", "close": 25.8599, "volume": 11536.0}, {"date": "2016-11-22", "close": 25.9336, "volume": 17264.0}, {"date": "2016-11-23", "close": 25.9351, "volume": 17282.0}, {"date": "2016-11-25", "close": 26.0401, "volume": 8316.0}, {"date": "2016-11-28", "close": 26.02, "volume": 7427.0}, {"date": "2016-11-29", "close": 26.04, "volume": 10096.0}, {"date": "2016-11-30", "close": 25.95, "volume": 7314.0}, {"date": "2016-12-01", "close": 25.729, "volume": 19417.0}, {"date": "2016-12-02", "close": 25.78, "volume": 17190.0}, {"date": "2016-12-05", "close": 25.89, "volume": 3530.0}, {"date": "2016-12-06", "close": 26.01, "volume": 11018.0}, {"date": "2016-12-07", "close": 26.2899, "volume": 8064.0}, {"date": "2016-12-08", "close": 26.37, "volume": 9317.0}, {"date": "2016-12-09", "close": 26.51, "volume": 11620.0}, {"date": "2016-12-12", "close": 26.4998, "volume": 6064.0}, {"date": "2016-12-13", "close": 26.7, "volume": 7763.0}, {"date": "2016-12-14", "close": 26.605, "volume": 11154.0}, {"date": "2016-12-15", "close": 26.61, "volume": 2619.0}, {"date": "2016-12-16", "close": 26.47, "volume": 20864.0}, {"date": "2016-12-19", "close": 26.48, "volume": 20853.0}, {"date": "2016-12-20", "close": 26.61, "volume": 22353.0}, {"date": "2016-12-21", "close": 26.51, "volume": 12347.0}, {"date": "2016-12-22", "close": 26.43, "volume": 7529.0}, {"date": "2016-12-23", "close": 26.49, "volume": 5389.0}, {"date": "2016-12-27", "close": 26.5999, "volume": 10531.0}, {"date": "2016-12-28", "close": 26.37, "volume": 20581.0}, {"date": "2016-12-29", "close": 26.3636, "volume": 11751.0}, {"date": "2016-12-30", "close": 26.27, "volume": 11558.0}, {"date": "2017-01-03", "close": 26.43, "volume": 8224.0}, {"date": "2017-01-04", "close": 26.64, "volume": 31538.0}, {"date": "2017-01-05", "close": 26.61, "volume": 20756.0}, {"date": "2017-01-06", "close": 26.7799, "volume": 3851.0}, {"date": "2017-01-09", "close": 26.68, "volume": 15365.0}, {"date": "2017-01-10", "close": 26.67, "volume": 70849.0}, {"date": "2017-01-11", "close": 26.68, "volume": 8356.0}, {"date": "2017-01-12", "close": 26.6399, "volume": 5070.0}, {"date": "2017-01-13", "close": 26.6851, "volume": 2156.0}, {"date": "2017-01-17", "close": 26.626, "volume": 13798.0}, {"date": "2017-01-18", "close": 26.6547, "volume": 7694.0}, {"date": "2017-01-19", "close": 26.59, "volume": 1991.0}, {"date": "2017-01-20", "close": 26.7306, "volume": 6296.0}, {"date": "2017-01-23", "close": 26.665, "volume": 5308.0}, {"date": "2017-01-24", "close": 26.8601, "volume": 19012.0}, {"date": "2017-01-25", "close": 27.0474, "volume": 6513.0}, {"date": "2017-01-26", "close": 27.09, "volume": 10884.0}, {"date": "2017-01-27", "close": 27.0168, "volume": 20635.0}, {"date": "2017-01-30", "close": 26.806, "volume": 5330.0}, {"date": "2017-01-31", "close": 26.85, "volume": 4741.0}, {"date": "2017-02-01", "close": 26.8201, "volume": 31957.0}, {"date": "2017-02-02", "close": 26.9, "volume": 2824.0}, {"date": "2017-02-03", "close": 27.13, "volume": 12271.0}, {"date": "2017-02-06", "close": 27.09, "volume": 13064.0}, {"date": "2017-02-07", "close": 27.1147, "volume": 20946.0}, {"date": "2017-02-08", "close": 27.14, "volume": 20674.0}, {"date": "2017-02-09", "close": 27.31, "volume": 98743.0}, {"date": "2017-02-10", "close": 27.4, "volume": 4436.0}, {"date": "2017-02-13", "close": 27.52, "volume": 17608.0}, {"date": "2017-02-14", "close": 27.6, "volume": 10887.0}, {"date": "2017-02-15", "close": 27.74, "volume": 112455.0}, {"date": "2017-02-16", "close": 27.77, "volume": 69461.0}, {"date": "2017-02-17", "close": 27.81, "volume": 44110.0}, {"date": "2017-02-21", "close": 27.9602, "volume": 17475.0}, {"date": "2017-02-22", "close": 27.94, "volume": 11343.0}, {"date": "2017-02-23", "close": 28.0151, "volume": 6258.0}, {"date": "2017-02-24", "close": 27.96, "volume": 3744.0}, {"date": "2017-02-27", "close": 28.0899, "volume": 29444.0}, {"date": "2017-02-28", "close": 28.0251, "volume": 32126.0}, {"date": "2017-03-01", "close": 28.39, "volume": 100908.0}, {"date": "2017-03-02", "close": 28.24, "volume": 7376.0}, {"date": "2017-03-03", "close": 28.21, "volume": 9050.0}, {"date": "2017-03-06", "close": 28.18, "volume": 53899.0}, {"date": "2017-03-07", "close": 28.1, "volume": 30892.0}, {"date": "2017-03-08", "close": 28.05, "volume": 5361.0}, {"date": "2017-03-09", "close": 28.03, "volume": 22098.0}, {"date": "2017-03-10", "close": 28.12, "volume": 13569.0}, {"date": "2017-03-13", "close": 28.21, "volume": 7329.0}, {"date": "2017-03-14", "close": 28.13, "volume": 2976.0}, {"date": "2017-03-15", "close": 28.35, "volume": 5784.0}, {"date": "2017-03-16", "close": 28.2649, "volume": 5698.0}, {"date": "2017-03-17", "close": 28.2202, "volume": 9312.0}, {"date": "2017-03-20", "close": 28.13, "volume": 25944.0}, {"date": "2017-03-21", "close": 27.85, "volume": 15046.0}, {"date": "2017-03-22", "close": 27.8651, "volume": 7850.0}, {"date": "2017-03-23", "close": 27.88, "volume": 4484.0}, {"date": "2017-03-24", "close": 27.81, "volume": 11687.0}, {"date": "2017-03-27", "close": 27.7602, "volume": 9093.0}, {"date": "2017-03-28", "close": 27.9202, "volume": 5373.0}, {"date": "2017-03-29", "close": 27.9052, "volume": 18769.0}, {"date": "2017-03-30", "close": 27.93, "volume": 14620.0}, {"date": "2017-03-31", "close": 27.93, "volume": 13301.0}, {"date": "2017-04-03", "close": 27.85, "volume": 11453.0}, {"date": "2017-04-04", "close": 27.83, "volume": 8598.0}, {"date": "2017-04-05", "close": 27.77, "volume": 10550.0}, {"date": "2017-04-06", "close": 27.7517, "volume": 5996.0}, {"date": "2017-04-07", "close": 27.7401, "volume": 46980.0}, {"date": "2017-04-10", "close": 27.7815, "volume": 176319.0}, {"date": "2017-04-11", "close": 27.77, "volume": 52912.0}, {"date": "2017-04-12", "close": 27.67, "volume": 35534.0}, {"date": "2017-04-13", "close": 27.5, "volume": 5609.0}, {"date": "2017-04-17", "close": 27.7, "volume": 34189.0}, {"date": "2017-04-18", "close": 27.6972, "volume": 2904.0}, {"date": "2017-04-19", "close": 27.6303, "volume": 4066.0}, {"date": "2017-04-20", "close": 27.8599, "volume": 11031.0}, {"date": "2017-04-21", "close": 27.8098, "volume": 28325.0}, {"date": "2017-04-24", "close": 28.09, "volume": 5962.0}, {"date": "2017-04-25", "close": 28.24, "volume": 6540.0}, {"date": "2017-04-26", "close": 28.1955, "volume": 18084.0}, {"date": "2017-04-27", "close": 28.1627, "volume": 5623.0}, {"date": "2017-04-28", "close": 28.08, "volume": 13007.0}, {"date": "2017-05-01", "close": 28.12, "volume": 177011.0}, {"date": "2017-05-02", "close": 28.11, "volume": 6983.0}, {"date": "2017-05-03", "close": 28.1051, "volume": 43194.0}, {"date": "2017-05-04", "close": 28.13, "volume": 11442.0}, {"date": "2017-05-05", "close": 28.26, "volume": 15886.0}, {"date": "2017-05-08", "close": 28.2187, "volume": 14352.0}, {"date": "2017-05-09", "close": 28.1714, "volume": 17673.0}, {"date": "2017-05-10", "close": 28.23, "volume": 7639.0}, {"date": "2017-05-11", "close": 28.14, "volume": 8503.0}, {"date": "2017-05-12", "close": 28.06, "volume": 9807.0}, {"date": "2017-05-15", "close": 28.21, "volume": 3081.0}, {"date": "2017-05-16", "close": 28.1864, "volume": 3708.0}, {"date": "2017-05-17", "close": 27.75, "volume": 18243.0}, {"date": "2017-05-18", "close": 27.89, "volume": 16913.0}, {"date": "2017-05-19", "close": 28.0148, "volume": 3664.0}, {"date": "2017-05-22", "close": 28.17, "volume": 19779.0}, {"date": "2017-05-23", "close": 28.2, "volume": 16022.0}, {"date": "2017-05-24", "close": 28.31, "volume": 9831.0}, {"date": "2017-05-25", "close": 28.4299, "volume": 7067.0}, {"date": "2017-05-26", "close": 28.38, "volume": 43275.0}, {"date": "2017-05-30", "close": 28.394, "volume": 1851.0}, {"date": "2017-05-31", "close": 28.3548, "volume": 11059.0}, {"date": "2017-06-01", "close": 28.5282, "volume": 5369.0}, {"date": "2017-06-02", "close": 28.7331, "volume": 3220.0}, {"date": "2017-06-05", "close": 28.7, "volume": 7962.0}, {"date": "2017-06-06", "close": 28.69, "volume": 3144.0}, {"date": "2017-06-07", "close": 28.68, "volume": 23512.0}, {"date": "2017-06-08", "close": 28.71, "volume": 6131.0}, {"date": "2017-06-09", "close": 28.7, "volume": 7477.0}, {"date": "2017-06-12", "close": 28.57, "volume": 9320.0}, {"date": "2017-06-13", "close": 28.8, "volume": 10820.0}, {"date": "2017-06-14", "close": 28.74, "volume": 11454.0}, {"date": "2017-06-15", "close": 28.75, "volume": 6119.0}, {"date": "2017-06-16", "close": 28.6202, "volume": 2096.0}, {"date": "2017-06-19", "close": 28.87, "volume": 3708.0}, {"date": "2017-06-20", "close": 28.71, "volume": 13073.0}, {"date": "2017-06-21", "close": 28.7, "volume": 5776.0}, {"date": "2017-06-22", "close": 28.6903, "volume": 5212.0}, {"date": "2017-06-23", "close": 28.81, "volume": 6318.0}, {"date": "2017-06-26", "close": 28.83, "volume": 6443.0}, {"date": "2017-06-27", "close": 28.53, "volume": 4693.0}, {"date": "2017-06-28", "close": 28.82, "volume": 4524.0}, {"date": "2017-06-29", "close": 28.54, "volume": 8113.0}, {"date": "2017-06-30", "close": 28.6394, "volume": 2892.0}, {"date": "2017-07-03", "close": 28.7, "volume": 4396.0}, {"date": "2017-07-05", "close": 28.68, "volume": 44356.0}, {"date": "2017-07-06", "close": 28.3998, "volume": 7224.0}, {"date": "2017-07-07", "close": 28.6, "volume": 6385.0}, {"date": "2017-07-10", "close": 28.6001, "volume": 7818.0}, {"date": "2017-07-11", "close": 28.55, "volume": 2598.0}, {"date": "2017-07-12", "close": 28.7334, "volume": 10130.0}, {"date": "2017-07-13", "close": 28.7851, "volume": 4959.0}, {"date": "2017-07-14", "close": 28.8901, "volume": 10291.0}, {"date": "2017-07-17", "close": 28.92, "volume": 13731.0}, {"date": "2017-07-18", "close": 28.945, "volume": 7629.0}, {"date": "2017-07-19", "close": 29.1296, "volume": 3318.0}, {"date": "2017-07-20", "close": 29.17, "volume": 9694.0}, {"date": "2017-07-21", "close": 29.125, "volume": 7852.0}, {"date": "2017-07-24", "close": 29.14, "volume": 4373.0}, {"date": "2017-07-25", "close": 29.125, "volume": 9239.0}, {"date": "2017-07-26", "close": 29.1698, "volume": 12438.0}, {"date": "2017-07-27", "close": 29.22, "volume": 3880.0}, {"date": "2017-07-28", "close": 29.1, "volume": 4214.0}, {"date": "2017-07-31", "close": 29.18, "volume": 7348.0}, {"date": "2017-08-01", "close": 29.17, "volume": 2893.0}, {"date": "2017-08-02", "close": 29.18, "volume": 7266.0}, {"date": "2017-08-03", "close": 29.1551, "volume": 5491.0}, {"date": "2017-08-04", "close": 29.18, "volume": 8339.0}, {"date": "2017-08-07", "close": 29.2202, "volume": 5902.0}, {"date": "2017-08-08", "close": 29.17, "volume": 8824.0}, {"date": "2017-08-09", "close": 29.1414, "volume": 12816.0}, {"date": "2017-08-10", "close": 28.7843, "volume": 18503.0}, {"date": "2017-08-11", "close": 28.8, "volume": 6415.0}, {"date": "2017-08-14", "close": 29.1, "volume": 13001.0}, {"date": "2017-08-15", "close": 29.14, "volume": 27051.0}, {"date": "2017-08-16", "close": 29.2096, "volume": 3514.0}, {"date": "2017-08-17", "close": 28.7538, "volume": 26545.0}, {"date": "2017-08-18", "close": 28.74, "volume": 8158.0}, {"date": "2017-08-21", "close": 28.75, "volume": 5123.0}, {"date": "2017-08-22", "close": 29.06, "volume": 8878.0}, {"date": "2017-08-23", "close": 28.9601, "volume": 1792.0}, {"date": "2017-08-24", "close": 28.97, "volume": 6863.0}, {"date": "2017-08-25", "close": 29.06, "volume": 5744.0}, {"date": "2017-08-28", "close": 28.99, "volume": 3382.0}, {"date": "2017-08-29", "close": 29.03, "volume": 6858.0}, {"date": "2017-08-30", "close": 29.2, "volume": 13774.0}, {"date": "2017-08-31", "close": 29.4063, "volume": 7273.0}, {"date": "2017-09-01", "close": 29.441, "volume": 1749.0}, {"date": "2017-09-05", "close": 29.21, "volume": 21748.0}, {"date": "2017-09-06", "close": 29.28, "volume": 7189.0}, {"date": "2017-09-07", "close": 29.3501, "volume": 3164.0}, {"date": "2017-09-08", "close": 29.311, "volume": 4949.0}, {"date": "2017-09-11", "close": 29.6148, "volume": 3058.0}, {"date": "2017-09-12", "close": 29.6801, "volume": 19734.0}, {"date": "2017-09-13", "close": 29.689, "volume": 17411.0}, {"date": "2017-09-14", "close": 29.65, "volume": 3919.0}, {"date": "2017-09-15", "close": 29.5747, "volume": 8294.0}, {"date": "2017-09-18", "close": 29.66, "volume": 6391.0}, {"date": "2017-09-19", "close": 29.75, "volume": 7584.0}, {"date": "2017-09-20", "close": 29.62, "volume": 6355.0}, {"date": "2017-09-21", "close": 29.66, "volume": 4839.0}, {"date": "2017-09-22", "close": 29.66, "volume": 9190.0}, {"date": "2017-09-25", "close": 29.581, "volume": 6059.0}, {"date": "2017-09-26", "close": 29.61, "volume": 16372.0}, {"date": "2017-09-27", "close": 29.76, "volume": 9013.0}, {"date": "2017-09-28", "close": 29.785, "volume": 12611.0}, {"date": "2017-09-29", "close": 29.87, "volume": 16981.0}, {"date": "2017-10-02", "close": 30.0, "volume": 36637.0}, {"date": "2017-10-03", "close": 30.09, "volume": 14651.0}, {"date": "2017-10-04", "close": 30.1026, "volume": 5704.0}, {"date": "2017-10-05", "close": 30.25, "volume": 10185.0}, {"date": "2017-10-06", "close": 30.24, "volume": 11239.0}, {"date": "2017-10-09", "close": 30.24, "volume": 46026.0}, {"date": "2017-10-10", "close": 30.34, "volume": 9629.0}, {"date": "2017-10-11", "close": 30.4, "volume": 24800.0}, {"date": "2017-10-12", "close": 30.37, "volume": 8650.0}, {"date": "2017-10-13", "close": 30.3755, "volume": 11108.0}, {"date": "2017-10-16", "close": 30.4, "volume": 6828.0}, {"date": "2017-10-17", "close": 30.449, "volume": 17673.0}, {"date": "2017-10-18", "close": 30.4462, "volume": 16729.0}, {"date": "2017-10-19", "close": 30.41, "volume": 12665.0}, {"date": "2017-10-20", "close": 30.5247, "volume": 18562.0}, {"date": "2017-10-23", "close": 30.46, "volume": 7747.0}, {"date": "2017-10-24", "close": 30.4064, "volume": 8412.0}, {"date": "2017-10-25", "close": 30.2503, "volume": 25493.0}, {"date": "2017-10-26", "close": 30.33, "volume": 10085.0}, {"date": "2017-10-27", "close": 30.465, "volume": 6330.0}, {"date": "2017-10-30", "close": 30.38, "volume": 7078.0}, {"date": "2017-10-31", "close": 30.4, "volume": 6236.0}, {"date": "2017-11-01", "close": 30.46, "volume": 6860.0}, {"date": "2017-11-02", "close": 30.51, "volume": 7847.0}, {"date": "2017-11-03", "close": 30.5772, "volume": 8530.0}, {"date": "2017-11-06", "close": 30.64, "volume": 8187.0}, {"date": "2017-11-07", "close": 30.625, "volume": 27966.0}, {"date": "2017-11-08", "close": 30.68, "volume": 27274.0}, {"date": "2017-11-09", "close": 30.56, "volume": 14362.0}, {"date": "2017-11-10", "close": 30.56, "volume": 24028.0}, {"date": "2017-11-13", "close": 30.62, "volume": 9198.0}, {"date": "2017-11-14", "close": 30.58, "volume": 6994.0}, {"date": "2017-11-15", "close": 30.45, "volume": 9713.0}, {"date": "2017-11-16", "close": 30.69, "volume": 10473.0}, {"date": "2017-11-17", "close": 30.64, "volume": 9902.0}, {"date": "2017-11-20", "close": 30.7, "volume": 18058.0}, {"date": "2017-11-21", "close": 30.87, "volume": 3524.0}, {"date": "2017-11-22", "close": 30.85, "volume": 14453.0}, {"date": "2017-11-24", "close": 30.8979, "volume": 7790.0}, {"date": "2017-11-27", "close": 30.91, "volume": 9528.0}, {"date": "2017-11-28", "close": 31.1877, "volume": 9637.0}, {"date": "2017-11-29", "close": 31.165, "volume": 12647.0}, {"date": "2017-11-30", "close": 31.51, "volume": 38292.0}, {"date": "2017-12-01", "close": 31.42, "volume": 11842.0}, {"date": "2017-12-04", "close": 31.5166, "volume": 6330.0}, {"date": "2017-12-05", "close": 31.3538, "volume": 14470.0}, {"date": "2017-12-06", "close": 31.4, "volume": 11052.0}, {"date": "2017-12-07", "close": 31.469, "volume": 15044.0}, {"date": "2017-12-08", "close": 31.64, "volume": 9487.0}, {"date": "2017-12-11", "close": 31.73, "volume": 16484.0}, {"date": "2017-12-12", "close": 31.76, "volume": 5073.0}, {"date": "2017-12-13", "close": 31.77, "volume": 10555.0}, {"date": "2017-12-14", "close": 31.64, "volume": 8716.0}, {"date": "2017-12-15", "close": 31.7794, "volume": 15379.0}, {"date": "2017-12-18", "close": 31.92, "volume": 14309.0}, {"date": "2017-12-19", "close": 31.815, "volume": 15218.0}, {"date": "2017-12-20", "close": 31.799, "volume": 18515.0}, {"date": "2017-12-21", "close": 31.8418, "volume": 20152.0}, {"date": "2017-12-22", "close": 31.809, "volume": 10741.0}, {"date": "2017-12-26", "close": 31.79, "volume": 2677.0}, {"date": "2017-12-27", "close": 31.84, "volume": 7257.0}, {"date": "2017-12-28", "close": 31.9, "volume": 11772.0}, {"date": "2017-12-29", "close": 31.7938, "volume": 22507.0}, {"date": "2018-01-02", "close": 31.95, "volume": 115286.0}, {"date": "2018-01-03", "close": 32.15, "volume": 14802.0}, {"date": "2018-01-04", "close": 32.267, "volume": 39667.0}, {"date": "2018-01-05", "close": 32.47, "volume": 27716.0}, {"date": "2018-01-08", "close": 32.5526, "volume": 29033.0}, {"date": "2018-01-09", "close": 32.65, "volume": 13662.0}, {"date": "2018-01-10", "close": 32.61, "volume": 51310.0}, {"date": "2018-01-11", "close": 32.75, "volume": 14509.0}, {"date": "2018-01-12", "close": 32.94, "volume": 15708.0}, {"date": "2018-01-16", "close": 32.76, "volume": 32717.0}, {"date": "2018-01-17", "close": 33.09, "volume": 17986.0}, {"date": "2018-01-18", "close": 33.01, "volume": 10069.0}, {"date": "2018-01-19", "close": 33.1901, "volume": 23694.0}, {"date": "2018-01-22", "close": 33.63, "volume": 14795.0}, {"date": "2018-01-23", "close": 33.68, "volume": 14617.0}, {"date": "2018-01-24", "close": 33.59, "volume": 23192.0}, {"date": "2018-01-25", "close": 33.6231, "volume": 5005.0}, {"date": "2018-01-26", "close": 34.02, "volume": 11188.0}, {"date": "2018-01-29", "close": 33.76, "volume": 18352.0}, {"date": "2018-01-30", "close": 33.43, "volume": 27842.0}, {"date": "2018-01-31", "close": 33.34, "volume": 30319.0}, {"date": "2018-02-01", "close": 33.3341, "volume": 6618.0}, {"date": "2018-02-02", "close": 32.73, "volume": 59801.0}, {"date": "2018-02-05", "close": 31.5, "volume": 57489.0}, {"date": "2018-02-06", "close": 31.95, "volume": 39911.0}, {"date": "2018-02-07", "close": 31.94, "volume": 27107.0}, {"date": "2018-02-08", "close": 30.79, "volume": 21357.0}, {"date": "2018-02-09", "close": 31.2701, "volume": 28633.0}, {"date": "2018-02-12", "close": 31.64, "volume": 111012.0}, {"date": "2018-02-13", "close": 31.7388, "volume": 5958.0}, {"date": "2018-02-14", "close": 32.17, "volume": 17867.0}, {"date": "2018-02-15", "close": 32.64, "volume": 17439.0}, {"date": "2018-02-16", "close": 32.64, "volume": 27979.0}, {"date": "2018-02-20", "close": 32.46, "volume": 11760.0}, {"date": "2018-02-21", "close": 32.45, "volume": 10799.0}, {"date": "2018-02-22", "close": 32.28, "volume": 6321.0}, {"date": "2018-02-23", "close": 32.73, "volume": 11150.0}, {"date": "2018-02-26", "close": 33.05, "volume": 11660.0}, {"date": "2018-02-27", "close": 32.7, "volume": 25612.0}, {"date": "2018-02-28", "close": 32.4, "volume": 14446.0}, {"date": "2018-03-01", "close": 31.9604, "volume": 28182.0}, {"date": "2018-03-02", "close": 32.16, "volume": 21513.0}, {"date": "2018-03-05", "close": 32.48, "volume": 68388.0}, {"date": "2018-03-06", "close": 32.51, "volume": 9859.0}, {"date": "2018-03-07", "close": 32.48, "volume": 35250.0}, {"date": "2018-03-08", "close": 32.68, "volume": 5953.0}, {"date": "2018-03-09", "close": 33.2, "volume": 26816.0}, {"date": "2018-03-12", "close": 33.15, "volume": 22885.0}, {"date": "2018-03-13", "close": 32.92, "volume": 12718.0}, {"date": "2018-03-14", "close": 32.779, "volume": 5282.0}, {"date": "2018-03-15", "close": 32.71, "volume": 10829.0}, {"date": "2018-03-16", "close": 32.68, "volume": 3376.0}, {"date": "2018-03-19", "close": 32.2699, "volume": 7757.0}, {"date": "2018-03-20", "close": 32.2947, "volume": 8378.0}, {"date": "2018-03-21", "close": 32.23, "volume": 4546.0}, {"date": "2018-03-22", "close": 31.36, "volume": 13891.0}, {"date": "2018-03-23", "close": 30.79, "volume": 15327.0}, {"date": "2018-03-26", "close": 31.565, "volume": 21767.0}, {"date": "2018-03-27", "close": 31.1354, "volume": 6739.0}, {"date": "2018-03-28", "close": 31.0528, "volume": 4834.0}, {"date": "2018-03-29", "close": 31.52, "volume": 7377.0}, {"date": "2018-04-02", "close": 30.67, "volume": 28246.0}, {"date": "2018-04-03", "close": 31.24, "volume": 22452.0}, {"date": "2018-04-04", "close": 31.5497, "volume": 6094.0}, {"date": "2018-04-05", "close": 31.75, "volume": 9826.0}, {"date": "2018-04-06", "close": 31.06, "volume": 16775.0}, {"date": "2018-04-09", "close": 31.24, "volume": 11218.0}, {"date": "2018-04-10", "close": 31.6717, "volume": 8447.0}, {"date": "2018-04-11", "close": 31.4318, "volume": 3982.0}, {"date": "2018-04-12", "close": 31.61, "volume": 10843.0}, {"date": "2018-04-13", "close": 31.58, "volume": 23632.0}, {"date": "2018-04-16", "close": 31.77, "volume": 12996.0}, {"date": "2018-04-17", "close": 32.14, "volume": 14712.0}, {"date": "2018-04-18", "close": 32.16, "volume": 53068.0}, {"date": "2018-04-19", "close": 31.935, "volume": 9383.0}, {"date": "2018-04-20", "close": 31.669, "volume": 21313.0}, {"date": "2018-04-23", "close": 31.67, "volume": 9905.0}, {"date": "2018-04-24", "close": 31.14, "volume": 23678.0}, {"date": "2018-04-25", "close": 31.19, "volume": 11420.0}, {"date": "2018-04-26", "close": 31.7102, "volume": 6676.0}, {"date": "2018-04-27", "close": 31.66, "volume": 4377.0}, {"date": "2018-04-30", "close": 31.39, "volume": 9075.0}, {"date": "2018-05-01", "close": 31.51, "volume": 4795.0}, {"date": "2018-05-02", "close": 31.28, "volume": 5690.0}, {"date": "2018-05-03", "close": 31.3, "volume": 21405.0}, {"date": "2018-05-04", "close": 31.78, "volume": 5349.0}, {"date": "2018-05-07", "close": 31.87, "volume": 10315.0}, {"date": "2018-05-08", "close": 31.79, "volume": 23889.0}, {"date": "2018-05-09", "close": 32.0885, "volume": 12939.0}, {"date": "2018-05-10", "close": 32.3493, "volume": 9286.0}, {"date": "2018-05-11", "close": 32.45, "volume": 39660.0}, {"date": "2018-05-14", "close": 32.4432, "volume": 10896.0}, {"date": "2018-05-15", "close": 32.23, "volume": 7671.0}, {"date": "2018-05-16", "close": 32.415, "volume": 6340.0}, {"date": "2018-05-17", "close": 32.39, "volume": 9182.0}, {"date": "2018-05-18", "close": 32.39, "volume": 18788.0}, {"date": "2018-05-21", "close": 32.579, "volume": 16575.0}, {"date": "2018-05-22", "close": 32.51, "volume": 11646.0}, {"date": "2018-05-23", "close": 32.5303, "volume": 9282.0}, {"date": "2018-05-24", "close": 32.46, "volume": 176070.0}, {"date": "2018-05-25", "close": 32.36, "volume": 11287.0}, {"date": "2018-05-29", "close": 32.12, "volume": 33183.0}, {"date": "2018-05-30", "close": 32.57, "volume": 5251.0}, {"date": "2018-05-31", "close": 32.3422, "volume": 16659.0}, {"date": "2018-06-01", "close": 32.64, "volume": 16694.0}, {"date": "2018-06-04", "close": 32.84, "volume": 12178.0}, {"date": "2018-06-05", "close": 32.94, "volume": 17349.0}, {"date": "2018-06-06", "close": 33.21, "volume": 23036.0}, {"date": "2018-06-07", "close": 33.17, "volume": 10327.0}, {"date": "2018-06-08", "close": 33.22, "volume": 35832.0}, {"date": "2018-06-11", "close": 33.32, "volume": 11137.0}, {"date": "2018-06-12", "close": 33.31, "volume": 9361.0}, {"date": "2018-06-13", "close": 33.1499, "volume": 9114.0}, {"date": "2018-06-14", "close": 33.25, "volume": 6802.0}, {"date": "2018-06-15", "close": 33.06, "volume": 13979.0}, {"date": "2018-06-18", "close": 33.04, "volume": 8500.0}, {"date": "2018-06-19", "close": 32.85, "volume": 18750.0}, {"date": "2018-06-20", "close": 32.93, "volume": 10494.0}, {"date": "2018-06-21", "close": 32.66, "volume": 14566.0}, {"date": "2018-06-22", "close": 32.75, "volume": 12459.0}, {"date": "2018-06-25", "close": 32.3, "volume": 16135.0}, {"date": "2018-06-26", "close": 32.32, "volume": 9234.0}, {"date": "2018-06-27", "close": 32.066, "volume": 10740.0}, {"date": "2018-06-28", "close": 32.299, "volume": 15998.0}, {"date": "2018-06-29", "close": 32.4, "volume": 10542.0}, {"date": "2018-07-02", "close": 32.38, "volume": 97117.0}, {"date": "2018-07-03", "close": 32.26, "volume": 95676.0}, {"date": "2018-07-05", "close": 32.56, "volume": 37342.0}, {"date": "2018-07-06", "close": 32.83, "volume": 15351.0}, {"date": "2018-07-09", "close": 33.08, "volume": 10472.0}, {"date": "2018-07-10", "close": 33.2, "volume": 7413.0}, {"date": "2018-07-11", "close": 33.03, "volume": 7376.0}, {"date": "2018-07-12", "close": 33.28, "volume": 10897.0}, {"date": "2018-07-13", "close": 33.3201, "volume": 11005.0}, {"date": "2018-07-16", "close": 33.22, "volume": 8079.0}, {"date": "2018-07-17", "close": 33.43, "volume": 5427.0}, {"date": "2018-07-18", "close": 33.465, "volume": 19876.0}, {"date": "2018-07-19", "close": 33.3899, "volume": 7796.0}, {"date": "2018-07-20", "close": 33.367, "volume": 4655.0}, {"date": "2018-07-23", "close": 33.3691, "volume": 5610.0}, {"date": "2018-07-24", "close": 33.5006, "volume": 8331.0}, {"date": "2018-07-25", "close": 33.76, "volume": 16462.0}, {"date": "2018-07-26", "close": 33.69, "volume": 5869.0}, {"date": "2018-07-27", "close": 33.43, "volume": 9253.0}, {"date": "2018-07-30", "close": 33.21, "volume": 8085.0}, {"date": "2018-07-31", "close": 33.499, "volume": 7033.0}, {"date": "2018-08-01", "close": 33.45, "volume": 7532.0}, {"date": "2018-08-02", "close": 33.6471, "volume": 7447.0}, {"date": "2018-08-03", "close": 33.73, "volume": 11794.0}, {"date": "2018-08-06", "close": 33.919, "volume": 149123.0}, {"date": "2018-08-07", "close": 34.019, "volume": 8011.0}, {"date": "2018-08-08", "close": 33.99, "volume": 8737.0}, {"date": "2018-08-09", "close": 34.0, "volume": 6034.0}, {"date": "2018-08-10", "close": 33.78, "volume": 18605.0}, {"date": "2018-08-13", "close": 33.7529, "volume": 683125.0}, {"date": "2018-08-14", "close": 33.9203, "volume": 4653.0}, {"date": "2018-08-15", "close": 33.73, "volume": 122193.0}, {"date": "2018-08-16", "close": 33.98, "volume": 55027.0}, {"date": "2018-08-17", "close": 34.0906, "volume": 67077.0}, {"date": "2018-08-20", "close": 34.19, "volume": 20337.0}, {"date": "2018-08-21", "close": 34.23, "volume": 55513.0}, {"date": "2018-08-22", "close": 34.25, "volume": 11521.0}, {"date": "2018-08-23", "close": 34.23, "volume": 282388.0}, {"date": "2018-08-24", "close": 34.42, "volume": 15699.0}, {"date": "2018-08-27", "close": 34.61, "volume": 22366.0}, {"date": "2018-08-28", "close": 34.62, "volume": 5574.0}, {"date": "2018-08-29", "close": 34.8, "volume": 9390.0}, {"date": "2018-08-30", "close": 34.7, "volume": 18021.0}, {"date": "2018-08-31", "close": 34.7036, "volume": 7090.0}, {"date": "2018-09-04", "close": 34.626, "volume": 14527.0}, {"date": "2018-09-05", "close": 34.5255, "volume": 5504.0}, {"date": "2018-09-06", "close": 34.4587, "volume": 11192.0}, {"date": "2018-09-07", "close": 34.3323, "volume": 375936.0}, {"date": "2018-09-10", "close": 34.4622, "volume": 13790.0}, {"date": "2018-09-11", "close": 34.549, "volume": 41003.0}, {"date": "2018-09-12", "close": 34.52, "volume": 21616.0}, {"date": "2018-09-13", "close": 34.69, "volume": 7959.0}, {"date": "2018-09-14", "close": 34.7743, "volume": 28435.0}, {"date": "2018-09-17", "close": 34.53, "volume": 16970.0}, {"date": "2018-09-18", "close": 34.775, "volume": 16875.0}, {"date": "2018-09-19", "close": 34.7, "volume": 8704.0}, {"date": "2018-09-20", "close": 34.96, "volume": 14025.0}, {"date": "2018-09-21", "close": 34.8756, "volume": 10426.0}, {"date": "2018-09-24", "close": 34.71, "volume": 29813.0}, {"date": "2018-09-25", "close": 34.675, "volume": 16456.0}, {"date": "2018-09-26", "close": 34.5562, "volume": 10306.0}, {"date": "2018-09-27", "close": 34.65, "volume": 11379.0}, {"date": "2018-09-28", "close": 34.62, "volume": 20255.0}, {"date": "2018-10-01", "close": 34.76, "volume": 93168.0}, {"date": "2018-10-02", "close": 34.7252, "volume": 25479.0}, {"date": "2018-10-03", "close": 34.8053, "volume": 78126.0}, {"date": "2018-10-04", "close": 34.44, "volume": 37127.0}, {"date": "2018-10-05", "close": 34.33, "volume": 27712.0}, {"date": "2018-10-08", "close": 34.29, "volume": 19091.0}, {"date": "2018-10-09", "close": 34.27, "volume": 13916.0}, {"date": "2018-10-10", "close": 33.18, "volume": 397303.0}, {"date": "2018-10-11", "close": 32.62, "volume": 36330.0}, {"date": "2018-10-12", "close": 32.96, "volume": 13538.0}, {"date": "2018-10-15", "close": 32.8, "volume": 13276.0}, {"date": "2018-10-16", "close": 33.36, "volume": 13095.0}, {"date": "2018-10-17", "close": 33.39, "volume": 7309.0}, {"date": "2018-10-18", "close": 32.99, "volume": 17760.0}, {"date": "2018-10-19", "close": 32.9599, "volume": 15174.0}, {"date": "2018-10-22", "close": 32.8633, "volume": 14751.0}, {"date": "2018-10-23", "close": 32.56, "volume": 19284.0}, {"date": "2018-10-24", "close": 31.63, "volume": 23134.0}, {"date": "2018-10-25", "close": 32.19, "volume": 23470.0}, {"date": "2018-10-26", "close": 31.64, "volume": 25211.0}, {"date": "2018-10-29", "close": 31.501, "volume": 21373.0}, {"date": "2018-10-30", "close": 32.0, "volume": 7940.0}, {"date": "2018-10-31", "close": 32.3674, "volume": 19755.0}, {"date": "2018-11-01", "close": 32.58, "volume": 20095.0}, {"date": "2018-11-02", "close": 32.3672, "volume": 55525.0}, {"date": "2018-11-05", "close": 32.51, "volume": 11381.0}, {"date": "2018-11-06", "close": 32.7039, "volume": 8620.0}, {"date": "2018-11-07", "close": 33.41, "volume": 26181.0}, {"date": "2018-11-08", "close": 33.1868, "volume": 31909.0}, {"date": "2018-11-09", "close": 33.18, "volume": 28597.0}, {"date": "2018-11-12", "close": 32.5457, "volume": 37828.0}, {"date": "2018-11-13", "close": 32.49, "volume": 10121.0}, {"date": "2018-11-14", "close": 32.5099, "volume": 8762.0}, {"date": "2018-11-15", "close": 32.61, "volume": 6123.0}, {"date": "2018-11-16", "close": 32.7, "volume": 7444.0}, {"date": "2018-11-19", "close": 32.19, "volume": 16057.0}, {"date": "2018-11-20", "close": 31.6264, "volume": 24813.0}, {"date": "2018-11-21", "close": 31.63, "volume": 11949.0}, {"date": "2018-11-23", "close": 31.53, "volume": 4214.0}, {"date": "2018-11-26", "close": 31.8755, "volume": 34041.0}, {"date": "2018-11-27", "close": 31.95, "volume": 11580.0}, {"date": "2018-11-28", "close": 32.55, "volume": 24191.0}, {"date": "2018-11-29", "close": 32.61, "volume": 11683.0}, {"date": "2018-11-30", "close": 32.96, "volume": 12740.0}, {"date": "2018-12-03", "close": 33.23, "volume": 20691.0}, {"date": "2018-12-04", "close": 32.23, "volume": 22497.0}, {"date": "2018-12-06", "close": 32.21, "volume": 26487.0}, {"date": "2018-12-07", "close": 31.54, "volume": 12593.0}, {"date": "2018-12-10", "close": 31.59, "volume": 16315.0}, {"date": "2018-12-11", "close": 31.61, "volume": 13329.0}, {"date": "2018-12-12", "close": 31.8, "volume": 67826.0}, {"date": "2018-12-13", "close": 31.72, "volume": 18669.0}, {"date": "2018-12-14", "close": 31.17, "volume": 11134.0}, {"date": "2018-12-17", "close": 30.51, "volume": 234819.0}, {"date": "2018-12-18", "close": 30.5892, "volume": 23129.0}, {"date": "2018-12-19", "close": 30.13, "volume": 58202.0}, {"date": "2018-12-20", "close": 29.69, "volume": 72953.0}, {"date": "2018-12-21", "close": 28.99, "volume": 97914.0}, {"date": "2018-12-24", "close": 28.2601, "volume": 21929.0}, {"date": "2018-12-26", "close": 29.57, "volume": 389903.0}, {"date": "2018-12-27", "close": 29.85, "volume": 204988.0}, {"date": "2018-12-28", "close": 29.85, "volume": 96988.0}, {"date": "2018-12-31", "close": 29.9154, "volume": 69018.0}, {"date": "2019-01-02", "close": 30.12, "volume": 167710.0}, {"date": "2019-01-03", "close": 29.4554, "volume": 12917.0}, {"date": "2019-01-04", "close": 30.4051, "volume": 17795.0}, {"date": "2019-01-07", "close": 30.55, "volume": 13601.0}, {"date": "2019-01-08", "close": 30.8827, "volume": 26797.0}, {"date": "2019-01-09", "close": 30.9687, "volume": 30603.0}, {"date": "2019-01-10", "close": 31.12, "volume": 13187.0}, {"date": "2019-01-11", "close": 31.1014, "volume": 5249.0}, {"date": "2019-01-14", "close": 30.9555, "volume": 15272.0}, {"date": "2019-01-15", "close": 31.221, "volume": 10334.0}, {"date": "2019-01-16", "close": 31.2979, "volume": 20435.0}, {"date": "2019-01-17", "close": 31.5, "volume": 7023.0}, {"date": "2019-01-18", "close": 31.9363, "volume": 15763.0}, {"date": "2019-01-22", "close": 31.4721, "volume": 22272.0}, {"date": "2019-01-23", "close": 31.6555, "volume": 7070.0}, {"date": "2019-01-24", "close": 31.61, "volume": 132394.0}, {"date": "2019-01-25", "close": 31.8698, "volume": 10444.0}, {"date": "2019-01-28", "close": 31.5934, "volume": 9345.0}, {"date": "2019-01-29", "close": 31.5735, "volume": 21589.0}, {"date": "2019-01-30", "close": 31.96, "volume": 20621.0}, {"date": "2019-01-31", "close": 32.3333, "volume": 18590.0}, {"date": "2019-02-01", "close": 32.369, "volume": 36855.0}, {"date": "2019-02-04", "close": 32.57, "volume": 22933.0}, {"date": "2019-02-05", "close": 32.7523, "volume": 10584.0}, {"date": "2019-02-06", "close": 32.7036, "volume": 20185.0}, {"date": "2019-02-07", "close": 32.45, "volume": 23709.0}, {"date": "2019-02-08", "close": 32.4633, "volume": 14657.0}, {"date": "2019-02-11", "close": 32.5501, "volume": 18573.0}, {"date": "2019-02-12", "close": 32.8681, "volume": 121118.0}, {"date": "2019-02-13", "close": 33.0, "volume": 79954.0}, {"date": "2019-02-14", "close": 32.92, "volume": 16281.0}, {"date": "2019-02-15", "close": 33.24, "volume": 18920.0}, {"date": "2019-02-19", "close": 33.27, "volume": 83661.0}, {"date": "2019-02-20", "close": 33.35, "volume": 11249.0}, {"date": "2019-02-21", "close": 33.28, "volume": 9401.0}, {"date": "2019-02-22", "close": 33.3924, "volume": 18686.0}, {"date": "2019-02-25", "close": 33.45, "volume": 14088.0}, {"date": "2019-02-26", "close": 33.4445, "volume": 19808.0}, {"date": "2019-02-27", "close": 33.46, "volume": 19599.0}, {"date": "2019-02-28", "close": 33.43, "volume": 13573.0}, {"date": "2019-03-01", "close": 33.6, "volume": 15950.0}, {"date": "2019-03-04", "close": 33.55, "volume": 43432.0}, {"date": "2019-03-05", "close": 33.53, "volume": 10119.0}, {"date": "2019-03-06", "close": 33.32, "volume": 12009.0}, {"date": "2019-03-07", "close": 33.03, "volume": 97105.0}, {"date": "2019-03-08", "close": 32.98, "volume": 26138.0}, {"date": "2019-03-11", "close": 33.392, "volume": 40102.0}, {"date": "2019-03-12", "close": 33.4778, "volume": 11777.0}, {"date": "2019-03-13", "close": 33.7114, "volume": 13984.0}, {"date": "2019-03-14", "close": 33.6647, "volume": 12387.0}, {"date": "2019-03-15", "close": 33.7053, "volume": 6919.0}, {"date": "2019-03-18", "close": 33.84, "volume": 21136.0}, {"date": "2019-03-19", "close": 33.79, "volume": 11646.0}, {"date": "2019-03-20", "close": 33.7, "volume": 18426.0}, {"date": "2019-03-21", "close": 33.95, "volume": 13459.0}, {"date": "2019-03-22", "close": 33.34, "volume": 13073.0}, {"date": "2019-03-25", "close": 33.3152, "volume": 11994.0}, {"date": "2019-03-26", "close": 33.64, "volume": 8751.0}, {"date": "2019-03-27", "close": 33.46, "volume": 39381.0}, {"date": "2019-03-28", "close": 33.6331, "volume": 39764.0}, {"date": "2019-03-29", "close": 33.8117, "volume": 161958.0}, {"date": "2019-04-01", "close": 34.1831, "volume": 182763.0}, {"date": "2019-04-02", "close": 34.263, "volume": 23291.0}, {"date": "2019-04-03", "close": 34.28, "volume": 106604.0}, {"date": "2019-04-04", "close": 34.4, "volume": 151722.0}, {"date": "2019-04-05", "close": 34.5, "volume": 23544.0}, {"date": "2019-04-08", "close": 34.55, "volume": 43891.0}, {"date": "2019-04-09", "close": 34.38, "volume": 63289.0}, {"date": "2019-04-10", "close": 34.47, "volume": 20890.0}, {"date": "2019-04-11", "close": 34.51, "volume": 12064.0}, {"date": "2019-04-12", "close": 34.75, "volume": 92917.0}, {"date": "2019-04-15", "close": 34.6997, "volume": 29961.0}, {"date": "2019-04-16", "close": 34.71, "volume": 15750.0}, {"date": "2019-04-17", "close": 34.6196, "volume": 10053.0}, {"date": "2019-04-18", "close": 34.6415, "volume": 43209.0}, {"date": "2019-04-22", "close": 34.6434, "volume": 26377.0}, {"date": "2019-04-23", "close": 34.9395, "volume": 14616.0}, {"date": "2019-04-24", "close": 34.9153, "volume": 25079.0}, {"date": "2019-04-25", "close": 34.8385, "volume": 19089.0}, {"date": "2019-04-26", "close": 34.9364, "volume": 37869.0}, {"date": "2019-04-29", "close": 34.9965, "volume": 15525.0}, {"date": "2019-04-30", "close": 34.98, "volume": 60101.0}, {"date": "2019-05-01", "close": 34.75, "volume": 26945.0}, {"date": "2019-05-02", "close": 34.7, "volume": 13154.0}, {"date": "2019-05-03", "close": 35.0003, "volume": 13031.0}, {"date": "2019-05-06", "close": 34.9, "volume": 21997.0}, {"date": "2019-05-07", "close": 34.34, "volume": 35895.0}, {"date": "2019-05-08", "close": 34.2533, "volume": 30872.0}, {"date": "2019-05-09", "close": 34.11, "volume": 27714.0}, {"date": "2019-05-10", "close": 34.26, "volume": 56936.0}, {"date": "2019-05-13", "close": 33.45, "volume": 33338.0}, {"date": "2019-05-14", "close": 33.69, "volume": 13826.0}, {"date": "2019-05-15", "close": 33.9083, "volume": 16464.0}, {"date": "2019-05-16", "close": 34.2092, "volume": 26205.0}, {"date": "2019-05-17", "close": 34.07, "volume": 8757.0}, {"date": "2019-05-20", "close": 33.81, "volume": 46534.0}, {"date": "2019-05-21", "close": 34.02, "volume": 26127.0}, {"date": "2019-05-22", "close": 34.0, "volume": 57421.0}, {"date": "2019-05-23", "close": 33.6, "volume": 22260.0}, {"date": "2019-05-24", "close": 33.58, "volume": 9226.0}, {"date": "2019-05-28", "close": 33.32, "volume": 71290.0}, {"date": "2019-05-29", "close": 33.12, "volume": 18116.0}, {"date": "2019-05-30", "close": 33.15, "volume": 14809.0}, {"date": "2019-05-31", "close": 32.78, "volume": 39395.0}, {"date": "2019-06-03", "close": 32.7, "volume": 30363.0}, {"date": "2019-06-04", "close": 33.37, "volume": 17023.0}, {"date": "2019-06-05", "close": 33.667, "volume": 12053.0}, {"date": "2019-06-06", "close": 33.9172, "volume": 20822.0}, {"date": "2019-06-07", "close": 34.29, "volume": 14133.0}, {"date": "2019-06-10", "close": 34.3805, "volume": 28077.0}, {"date": "2019-06-11", "close": 34.39, "volume": 33901.0}, {"date": "2019-06-12", "close": 34.34, "volume": 12828.0}, {"date": "2019-06-13", "close": 34.39, "volume": 7638.0}, {"date": "2019-06-14", "close": 34.37, "volume": 15559.0}, {"date": "2019-06-17", "close": 34.3916, "volume": 11430.0}, {"date": "2019-06-18", "close": 34.71, "volume": 19073.0}, {"date": "2019-06-19", "close": 34.8373, "volume": 14249.0}, {"date": "2019-06-20", "close": 35.17, "volume": 59539.0}, {"date": "2019-06-21", "close": 34.9543, "volume": 15914.0}, {"date": "2019-06-24", "close": 34.8896, "volume": 16832.0}, {"date": "2019-06-25", "close": 34.49, "volume": 21657.0}, {"date": "2019-06-26", "close": 34.4394, "volume": 17681.0}, {"date": "2019-06-27", "close": 34.5397, "volume": 9659.0}, {"date": "2019-06-28", "close": 34.6819, "volume": 135890.0}, {"date": "2019-07-01", "close": 34.97, "volume": 98199.0}, {"date": "2019-07-02", "close": 35.1078, "volume": 19049.0}, {"date": "2019-07-03", "close": 35.4033, "volume": 7583.0}, {"date": "2019-07-05", "close": 35.3, "volume": 7003.0}, {"date": "2019-07-08", "close": 35.08, "volume": 137655.0}, {"date": "2019-07-09", "close": 35.1492, "volume": 22865.0}, {"date": "2019-07-10", "close": 35.28, "volume": 15693.0}, {"date": "2019-07-11", "close": 35.39, "volume": 14512.0}, {"date": "2019-07-12", "close": 35.58, "volume": 25214.0}, {"date": "2019-07-15", "close": 35.53, "volume": 14021.0}, {"date": "2019-07-16", "close": 35.44, "volume": 9320.0}, {"date": "2019-07-17", "close": 35.2, "volume": 20121.0}, {"date": "2019-07-18", "close": 35.41, "volume": 11190.0}, {"date": "2019-07-19", "close": 35.19, "volume": 15572.0}, {"date": "2019-07-22", "close": 35.32, "volume": 14426.0}, {"date": "2019-07-23", "close": 35.5325, "volume": 10012.0}, {"date": "2019-07-24", "close": 35.71, "volume": 16009.0}, {"date": "2019-07-25", "close": 35.49, "volume": 11935.0}, {"date": "2019-07-26", "close": 35.7976, "volume": 9428.0}, {"date": "2019-07-29", "close": 35.7781, "volume": 8561.0}, {"date": "2019-07-30", "close": 35.6349, "volume": 10932.0}, {"date": "2019-07-31", "close": 35.28, "volume": 117933.0}, {"date": "2019-08-01", "close": 35.02, "volume": 22016.0}, {"date": "2019-08-02", "close": 34.77, "volume": 40966.0}, {"date": "2019-08-05", "close": 33.73, "volume": 23926.0}, {"date": "2019-08-06", "close": 34.16, "volume": 35278.0}, {"date": "2019-08-07", "close": 34.2, "volume": 28281.0}, {"date": "2019-08-08", "close": 34.89, "volume": 20306.0}, {"date": "2019-08-09", "close": 34.71, "volume": 34789.0}, {"date": "2019-08-12", "close": 34.27, "volume": 22766.0}, {"date": "2019-08-13", "close": 34.76, "volume": 25926.0}, {"date": "2019-08-14", "close": 33.8, "volume": 17361.0}, {"date": "2019-08-15", "close": 33.87, "volume": 15709.0}, {"date": "2019-08-16", "close": 34.36, "volume": 19803.0}, {"date": "2019-08-19", "close": 34.75, "volume": 29559.0}, {"date": "2019-08-20", "close": 34.5374, "volume": 39974.0}, {"date": "2019-08-21", "close": 34.78, "volume": 27588.0}, {"date": "2019-08-22", "close": 34.79, "volume": 27678.0}, {"date": "2019-08-23", "close": 33.92, "volume": 27694.0}, {"date": "2019-08-26", "close": 34.26, "volume": 85629.0}, {"date": "2019-08-27", "close": 34.23, "volume": 19528.0}, {"date": "2019-08-28", "close": 34.42, "volume": 16660.0}, {"date": "2019-08-29", "close": 34.75, "volume": 16441.0}, {"date": "2019-08-30", "close": 34.78, "volume": 349466.0}, {"date": "2019-09-03", "close": 34.53, "volume": 38556.0}, {"date": "2019-09-04", "close": 34.87, "volume": 33891.0}, {"date": "2019-09-05", "close": 35.32, "volume": 26492.0}, {"date": "2019-09-06", "close": 35.2822, "volume": 25318.0}, {"date": "2019-09-09", "close": 35.17, "volume": 27485.0}, {"date": "2019-09-10", "close": 35.07, "volume": 21763.0}, {"date": "2019-09-11", "close": 35.2683, "volume": 7704.0}, {"date": "2019-09-12", "close": 35.38, "volume": 24456.0}, {"date": "2019-09-13", "close": 35.29, "volume": 13477.0}, {"date": "2019-09-16", "close": 35.26, "volume": 24548.0}, {"date": "2019-09-17", "close": 35.43, "volume": 16655.0}, {"date": "2019-09-18", "close": 35.3971, "volume": 30821.0}, {"date": "2019-09-19", "close": 35.45, "volume": 7948.0}, {"date": "2019-09-20", "close": 35.19, "volume": 18579.0}, {"date": "2019-09-23", "close": 35.22, "volume": 18858.0}, {"date": "2019-09-24", "close": 34.89, "volume": 31645.0}, {"date": "2019-09-25", "close": 35.1, "volume": 9279.0}, {"date": "2019-09-26", "close": 35.04, "volume": 5635.0}, {"date": "2019-09-27", "close": 34.8487, "volume": 11522.0}, {"date": "2019-09-30", "close": 35.0385, "volume": 14104.0}, {"date": "2019-10-01", "close": 34.6608, "volume": 266715.0}, {"date": "2019-10-02", "close": 34.0309, "volume": 43182.0}, {"date": "2019-10-03", "close": 34.34, "volume": 14942.0}, {"date": "2019-10-04", "close": 34.8092, "volume": 7184.0}, {"date": "2019-10-07", "close": 34.717, "volume": 7539.0}, {"date": "2019-10-08", "close": 34.2143, "volume": 14743.0}, {"date": "2019-10-09", "close": 34.5, "volume": 12691.0}, {"date": "2019-10-10", "close": 34.6986, "volume": 30849.0}, {"date": "2019-10-11", "close": 35.07, "volume": 27753.0}, {"date": "2019-10-14", "close": 34.9729, "volume": 210932.0}, {"date": "2019-10-15", "close": 35.19, "volume": 27201.0}, {"date": "2019-10-16", "close": 35.12, "volume": 27184.0}, {"date": "2019-10-17", "close": 35.2522, "volume": 10867.0}, {"date": "2019-10-18", "close": 35.1692, "volume": 11129.0}, {"date": "2019-10-21", "close": 35.3283, "volume": 14804.0}, {"date": "2019-10-22", "close": 35.2649, "volume": 8025.0}, {"date": "2019-10-23", "close": 35.2622, "volume": 8823.0}, {"date": "2019-10-24", "close": 35.43, "volume": 8952.0}, {"date": "2019-10-25", "close": 35.5617, "volume": 16755.0}, {"date": "2019-10-28", "close": 35.7211, "volume": 28274.0}, {"date": "2019-10-29", "close": 35.6884, "volume": 19214.0}, {"date": "2019-10-30", "close": 35.801, "volume": 13592.0}, {"date": "2019-10-31", "close": 35.72, "volume": 116089.0}, {"date": "2019-11-01", "close": 36.0, "volume": 11762.0}, {"date": "2019-11-04", "close": 36.03, "volume": 566092.0}, {"date": "2019-11-05", "close": 35.87, "volume": 14723.0}, {"date": "2019-11-06", "close": 35.96, "volume": 27170.0}, {"date": "2019-11-07", "close": 36.0169, "volume": 12868.0}, {"date": "2019-11-08", "close": 36.095, "volume": 17915.0}, {"date": "2019-11-11", "close": 36.0827, "volume": 10179.0}, {"date": "2019-11-12", "close": 36.1537, "volume": 26488.0}, {"date": "2019-11-13", "close": 36.31, "volume": 9832.0}, {"date": "2019-11-14", "close": 36.3217, "volume": 104488.0}, {"date": "2019-11-15", "close": 36.5314, "volume": 9100.0}, {"date": "2019-11-18", "close": 36.59, "volume": 15632.0}, {"date": "2019-11-19", "close": 36.5837, "volume": 14675.0}, {"date": "2019-11-20", "close": 36.4425, "volume": 14780.0}, {"date": "2019-11-21", "close": 36.3692, "volume": 10003.0}, {"date": "2019-11-22", "close": 36.4769, "volume": 21120.0}, {"date": "2019-11-25", "close": 36.71, "volume": 10971.0}, {"date": "2019-11-26", "close": 36.8627, "volume": 10686.0}, {"date": "2019-11-27", "close": 37.0, "volume": 9346.0}, {"date": "2019-11-29", "close": 36.9, "volume": 7315.0}, {"date": "2019-12-02", "close": 36.5758, "volume": 14108.0}, {"date": "2019-12-03", "close": 36.37, "volume": 20023.0}, {"date": "2019-12-04", "close": 36.5897, "volume": 12601.0}, {"date": "2019-12-05", "close": 36.6526, "volume": 14009.0}, {"date": "2019-12-06", "close": 36.95, "volume": 25220.0}, {"date": "2019-12-09", "close": 36.9052, "volume": 13359.0}, {"date": "2019-12-10", "close": 36.89, "volume": 19130.0}, {"date": "2019-12-11", "close": 36.9614, "volume": 10196.0}, {"date": "2019-12-12", "close": 37.15, "volume": 14296.0}, {"date": "2019-12-13", "close": 37.2367, "volume": 19413.0}, {"date": "2019-12-16", "close": 37.4775, "volume": 11041.0}, {"date": "2019-12-17", "close": 37.46, "volume": 15716.0}, {"date": "2019-12-18", "close": 37.4239, "volume": 15694.0}, {"date": "2019-12-19", "close": 37.5868, "volume": 11765.0}, {"date": "2019-12-20", "close": 37.6516, "volume": 17920.0}, {"date": "2019-12-23", "close": 37.6157, "volume": 21650.0}, {"date": "2019-12-24", "close": 37.65, "volume": 7445.0}, {"date": "2019-12-26", "close": 37.8, "volume": 10267.0}, {"date": "2019-12-27", "close": 37.7888, "volume": 9949.0}, {"date": "2019-12-30", "close": 37.5747, "volume": 20456.0}, {"date": "2019-12-31", "close": 37.7, "volume": 52738.0}, {"date": "2020-01-02", "close": 37.9449, "volume": 131749.0}, {"date": "2020-01-03", "close": 37.8094, "volume": 16960.0}, {"date": "2020-01-06", "close": 37.87, "volume": 18489.0}, {"date": "2020-01-07", "close": 37.78, "volume": 9042.0}, {"date": "2020-01-08", "close": 37.9795, "volume": 12626.0}, {"date": "2020-01-09", "close": 38.3011, "volume": 17056.0}, {"date": "2020-01-10", "close": 38.24, "volume": 19331.0}, {"date": "2020-01-13", "close": 38.54, "volume": 19999.0}, {"date": "2020-01-14", "close": 38.48, "volume": 17631.0}, {"date": "2020-01-15", "close": 38.63, "volume": 22021.0}, {"date": "2020-01-16", "close": 38.94, "volume": 32005.0}, {"date": "2020-01-17", "close": 39.03, "volume": 115083.0}, {"date": "2020-01-21", "close": 38.96, "volume": 39208.0}, {"date": "2020-01-22", "close": 38.99, "volume": 31698.0}, {"date": "2020-01-23", "close": 39.03, "volume": 25615.0}, {"date": "2020-01-24", "close": 38.57, "volume": 32546.0}, {"date": "2020-01-27", "close": 38.1, "volume": 18980.0}, {"date": "2020-01-28", "close": 38.38, "volume": 18111.0}, {"date": "2020-01-29", "close": 38.36, "volume": 10530.0}, {"date": "2020-01-30", "close": 38.53, "volume": 17010.0}, {"date": "2020-01-31", "close": 37.74, "volume": 48549.0}, {"date": "2020-02-03", "close": 38.02, "volume": 30805.0}, {"date": "2020-02-04", "close": 38.6, "volume": 17920.0}, {"date": "2020-02-05", "close": 39.0, "volume": 12214.0}, {"date": "2020-02-06", "close": 39.12, "volume": 14007.0}, {"date": "2020-02-07", "close": 38.97, "volume": 11076.0}, {"date": "2020-02-10", "close": 39.18, "volume": 16448.0}, {"date": "2020-02-11", "close": 39.17, "volume": 25881.0}, {"date": "2020-02-12", "close": 39.46, "volume": 34631.0}, {"date": "2020-02-13", "close": 39.41, "volume": 29076.0}, {"date": "2020-02-14", "close": 39.52, "volume": 17262.0}, {"date": "2020-02-18", "close": 39.4127, "volume": 13888.0}, {"date": "2020-02-19", "close": 39.52, "volume": 9390.0}, {"date": "2020-02-20", "close": 39.48, "volume": 14028.0}, {"date": "2020-02-21", "close": 39.1, "volume": 19818.0}, {"date": "2020-02-24", "close": 37.88, "volume": 59273.0}, {"date": "2020-02-25", "close": 36.83, "volume": 79883.0}, {"date": "2020-02-26", "close": 36.74, "volume": 41357.0}, {"date": "2020-02-27", "close": 35.17, "volume": 135227.0}, {"date": "2020-02-28", "close": 35.17, "volume": 63620.0}, {"date": "2020-03-02", "close": 36.47, "volume": 212861.0}, {"date": "2020-03-03", "close": 35.5, "volume": 31338.0}, {"date": "2020-03-04", "close": 36.89, "volume": 47137.0}, {"date": "2020-03-05", "close": 35.89, "volume": 34279.0}, {"date": "2020-03-06", "close": 35.19, "volume": 32989.0}, {"date": "2020-03-09", "close": 32.8, "volume": 33896.0}, {"date": "2020-03-10", "close": 34.22, "volume": 91461.0}, {"date": "2020-03-11", "close": 32.71, "volume": 96917.0}, {"date": "2020-03-12", "close": 29.43, "volume": 122551.0}, {"date": "2020-03-13", "close": 32.1, "volume": 58143.0}, {"date": "2020-03-16", "close": 28.5, "volume": 63442.0}, {"date": "2020-03-17", "close": 30.56, "volume": 208858.0}, {"date": "2020-03-18", "close": 28.84, "volume": 43229.0}, {"date": "2020-03-19", "close": 28.54, "volume": 151603.0}, {"date": "2020-03-20", "close": 27.12, "volume": 25675.0}, {"date": "2020-03-23", "close": 26.04, "volume": 67888.0}, {"date": "2020-03-24", "close": 28.71, "volume": 182476.0}, {"date": "2020-03-25", "close": 29.15, "volume": 92528.0}, {"date": "2020-03-26", "close": 30.98, "volume": 124848.0}, {"date": "2020-03-27", "close": 30.01, "volume": 64223.0}, {"date": "2020-03-30", "close": 30.91, "volume": 101119.0}, {"date": "2020-03-31", "close": 30.5414, "volume": 320948.0}, {"date": "2020-04-01", "close": 29.21, "volume": 84194.0}, {"date": "2020-04-02", "close": 29.9, "volume": 71876.0}, {"date": "2020-04-03", "close": 29.57, "volume": 17281.0}, {"date": "2020-04-06", "close": 31.44, "volume": 87732.0}, {"date": "2020-04-07", "close": 31.55, "volume": 290720.0}, {"date": "2020-04-08", "close": 32.41, "volume": 54008.0}, {"date": "2020-04-09", "close": 33.0298, "volume": 102873.0}, {"date": "2020-04-13", "close": 32.54, "volume": 346412.0}, {"date": "2020-04-14", "close": 33.4, "volume": 110523.0}, {"date": "2020-04-15", "close": 32.7, "volume": 50407.0}, {"date": "2020-04-16", "close": 32.84, "volume": 26040.0}, {"date": "2020-04-17", "close": 33.81, "volume": 32739.0}, {"date": "2020-04-20", "close": 33.27, "volume": 48716.0}, {"date": "2020-04-21", "close": 32.28, "volume": 36647.0}, {"date": "2020-04-22", "close": 32.99, "volume": 61656.0}, {"date": "2020-04-23", "close": 32.9, "volume": 22027.0}, {"date": "2020-04-24", "close": 33.4421, "volume": 61251.0}, {"date": "2020-04-27", "close": 34.0606, "volume": 23826.0}, {"date": "2020-04-28", "close": 33.93, "volume": 28134.0}, {"date": "2020-04-29", "close": 34.7475, "volume": 15425.0}, {"date": "2020-04-30", "close": 34.43, "volume": 22538.0}, {"date": "2020-05-01", "close": 33.53, "volume": 17799.0}, {"date": "2020-05-04", "close": 33.66, "volume": 27402.0}, {"date": "2020-05-05", "close": 34.09, "volume": 22593.0}, {"date": "2020-05-06", "close": 33.87, "volume": 48575.0}, {"date": "2020-05-07", "close": 34.19, "volume": 29089.0}, {"date": "2020-05-08", "close": 34.76, "volume": 30547.0}, {"date": "2020-05-11", "close": 34.82, "volume": 19128.0}, {"date": "2020-05-12", "close": 34.24, "volume": 64456.0}, {"date": "2020-05-13", "close": 33.53, "volume": 28415.0}, {"date": "2020-05-14", "close": 33.96, "volume": 23949.0}, {"date": "2020-05-15", "close": 34.1288, "volume": 20703.0}, {"date": "2020-05-18", "close": 35.18, "volume": 21106.0}, {"date": "2020-05-19", "close": 34.86, "volume": 19837.0}, {"date": "2020-05-20", "close": 35.38, "volume": 31046.0}, {"date": "2020-05-21", "close": 35.1, "volume": 51025.0}, {"date": "2020-05-22", "close": 35.27, "volume": 16815.0}, {"date": "2020-05-26", "close": 35.72, "volume": 21906.0}, {"date": "2020-05-27", "close": 36.23, "volume": 58974.0}, {"date": "2020-05-28", "close": 36.19, "volume": 33254.0}, {"date": "2020-05-29", "close": 36.36, "volume": 239349.0}, {"date": "2020-06-01", "close": 36.51, "volume": 42285.0}, {"date": "2020-06-02", "close": 36.69, "volume": 32654.0}, {"date": "2020-06-03", "close": 37.17, "volume": 18995.0}, {"date": "2020-06-04", "close": 37.04, "volume": 11409.0}, {"date": "2020-06-05", "close": 38.0, "volume": 38237.0}, {"date": "2020-06-08", "close": 38.25, "volume": 38221.0}, {"date": "2020-06-09", "close": 38.0, "volume": 54302.0}, {"date": "2020-06-10", "close": 37.76, "volume": 27601.0}, {"date": "2020-06-11", "close": 35.61, "volume": 49725.0}, {"date": "2020-06-12", "close": 36.13, "volume": 35585.0}, {"date": "2020-06-15", "close": 36.32, "volume": 21662.0}, {"date": "2020-06-16", "close": 36.8839, "volume": 30259.0}, {"date": "2020-06-17", "close": 36.897, "volume": 12121.0}, {"date": "2020-06-18", "close": 36.85, "volume": 16329.0}, {"date": "2020-06-19", "close": 36.541, "volume": 33760.0}, {"date": "2020-06-22", "close": 36.71, "volume": 23800.0}, {"date": "2020-06-23", "close": 36.87, "volume": 19843.0}, {"date": "2020-06-24", "close": 35.93, "volume": 39415.0}, {"date": "2020-06-25", "close": 36.38, "volume": 45632.0}, {"date": "2020-06-26", "close": 35.52, "volume": 26456.0}, {"date": "2020-06-29", "close": 35.99, "volume": 24366.0}, {"date": "2020-06-30", "close": 36.51, "volume": 148100.0}, {"date": "2020-07-01", "close": 36.67, "volume": 43730.0}, {"date": "2020-07-02", "close": 36.87, "volume": 17613.0}, {"date": "2020-07-06", "close": 37.32, "volume": 199271.0}, {"date": "2020-07-07", "close": 37.01, "volume": 77685.0}, {"date": "2020-07-08", "close": 37.2396, "volume": 29195.0}, {"date": "2020-07-09", "close": 37.04, "volume": 239388.0}, {"date": "2020-07-10", "close": 37.3105, "volume": 32026.0}, {"date": "2020-07-13", "close": 37.06, "volume": 32759.0}, {"date": "2020-07-14", "close": 37.54, "volume": 63999.0}, {"date": "2020-07-15", "close": 37.92, "volume": 24707.0}, {"date": "2020-07-16", "close": 37.77, "volume": 19570.0}, {"date": "2020-07-17", "close": 37.94, "volume": 17261.0}, {"date": "2020-07-20", "close": 38.13, "volume": 19640.0}, {"date": "2020-07-21", "close": 38.22, "volume": 17644.0}, {"date": "2020-07-22", "close": 38.43, "volume": 35119.0}, {"date": "2020-07-23", "close": 38.01, "volume": 18113.0}, {"date": "2020-07-24", "close": 37.79, "volume": 17818.0}, {"date": "2020-07-27", "close": 37.98, "volume": 38038.0}, {"date": "2020-07-28", "close": 37.75, "volume": 12428.0}, {"date": "2020-07-29", "close": 38.07, "volume": 15559.0}, {"date": "2020-07-30", "close": 37.95, "volume": 21713.0}, {"date": "2020-07-31", "close": 38.23, "volume": 87100.0}, {"date": "2020-08-03", "close": 38.43, "volume": 45472.0}, {"date": "2020-08-04", "close": 38.5023, "volume": 11967.0}, {"date": "2020-08-05", "close": 38.73, "volume": 21642.0}, {"date": "2020-08-06", "close": 39.01, "volume": 20552.0}, {"date": "2020-08-07", "close": 39.07, "volume": 16935.0}, {"date": "2020-08-10", "close": 39.24, "volume": 26533.0}, {"date": "2020-08-11", "close": 38.95, "volume": 23868.0}, {"date": "2020-08-12", "close": 39.5, "volume": 21040.0}, {"date": "2020-08-13", "close": 39.48, "volume": 14867.0}, {"date": "2020-08-14", "close": 39.47, "volume": 12602.0}, {"date": "2020-08-17", "close": 39.6445, "volume": 8788.0}, {"date": "2020-08-18", "close": 39.74, "volume": 21010.0}, {"date": "2020-08-19", "close": 39.54, "volume": 17507.0}, {"date": "2020-08-20", "close": 39.7179, "volume": 24522.0}, {"date": "2020-08-21", "close": 39.9, "volume": 27859.0}, {"date": "2020-08-24", "close": 40.17, "volume": 31276.0}, {"date": "2020-08-25", "close": 40.28, "volume": 19077.0}, {"date": "2020-08-26", "close": 40.5766, "volume": 12290.0}, {"date": "2020-08-27", "close": 40.631, "volume": 18942.0}, {"date": "2020-08-28", "close": 40.81, "volume": 8074.0}, {"date": "2020-08-31", "close": 40.81, "volume": 30538.0}, {"date": "2020-09-01", "close": 41.0, "volume": 18027.0}, {"date": "2020-09-02", "close": 41.65, "volume": 34441.0}, {"date": "2020-09-03", "close": 40.22, "volume": 34315.0}, {"date": "2020-09-04", "close": 39.69, "volume": 48230.0}, {"date": "2020-09-08", "close": 38.7631, "volume": 20044.0}, {"date": "2020-09-09", "close": 39.47, "volume": 12849.0}, {"date": "2020-09-10", "close": 38.9027, "volume": 19839.0}, {"date": "2020-09-11", "close": 38.89, "volume": 67621.0}, {"date": "2020-09-14", "close": 39.43, "volume": 12602.0}, {"date": "2020-09-15", "close": 39.6403, "volume": 29530.0}, {"date": "2020-09-16", "close": 39.47, "volume": 28801.0}, {"date": "2020-09-17", "close": 39.11, "volume": 15433.0}, {"date": "2020-09-18", "close": 38.61, "volume": 14490.0}, {"date": "2020-09-21", "close": 38.14, "volume": 85951.0}, {"date": "2020-09-22", "close": 38.56, "volume": 33417.0}, {"date": "2020-09-23", "close": 37.69, "volume": 28706.0}, {"date": "2020-09-24", "close": 37.83, "volume": 37955.0}, {"date": "2020-09-25", "close": 38.28, "volume": 12067.0}, {"date": "2020-09-28", "close": 38.87, "volume": 22034.0}, {"date": "2020-09-29", "close": 38.75, "volume": 15335.0}, {"date": "2020-09-30", "close": 39.06, "volume": 179291.0}, {"date": "2020-10-01", "close": 39.21, "volume": 16061.0}, {"date": "2020-10-02", "close": 38.85, "volume": 21425.0}, {"date": "2020-10-05", "close": 39.52, "volume": 13523.0}, {"date": "2020-10-06", "close": 39.05, "volume": 13571.0}, {"date": "2020-10-07", "close": 39.6773, "volume": 5490.0}, {"date": "2020-10-08", "close": 39.9, "volume": 16160.0}, {"date": "2020-10-09", "close": 40.26, "volume": 194160.0}, {"date": "2020-10-12", "close": 40.83, "volume": 82519.0}, {"date": "2020-10-13", "close": 40.64, "volume": 7081.0}, {"date": "2020-10-14", "close": 40.5041, "volume": 8956.0}, {"date": "2020-10-15", "close": 40.49, "volume": 19889.0}, {"date": "2020-10-16", "close": 40.4446, "volume": 17008.0}, {"date": "2020-10-19", "close": 39.7215, "volume": 32763.0}, {"date": "2020-10-20", "close": 39.9347, "volume": 5401.0}, {"date": "2020-10-21", "close": 39.8346, "volume": 18378.0}, {"date": "2020-10-22", "close": 39.9494, "volume": 10319.0}, {"date": "2020-10-23", "close": 40.08, "volume": 21484.0}, {"date": "2020-10-26", "close": 39.278, "volume": 17836.0}, {"date": "2020-10-27", "close": 39.1829, "volume": 6094.0}, {"date": "2020-10-28", "close": 37.8391, "volume": 30546.0}, {"date": "2020-10-29", "close": 38.26, "volume": 27489.0}, {"date": "2020-10-30", "close": 37.689, "volume": 80728.0}, {"date": "2020-11-02", "close": 38.2516, "volume": 25057.0}, {"date": "2020-11-03", "close": 39.0553, "volume": 18851.0}, {"date": "2020-11-04", "close": 40.0, "volume": 24446.0}, {"date": "2020-11-05", "close": 40.6437, "volume": 49688.0}, {"date": "2020-11-06", "close": 40.6699, "volume": 11112.0}, {"date": "2020-11-09", "close": 41.0618, "volume": 34764.0}, {"date": "2020-11-10", "close": 40.9438, "volume": 8345.0}, {"date": "2020-11-11", "close": 41.3171, "volume": 12587.0}, {"date": "2020-11-12", "close": 40.8587, "volume": 5555.0}, {"date": "2020-11-13", "close": 41.4251, "volume": 11526.0}, {"date": "2020-11-16", "close": 41.7921, "volume": 11533.0}, {"date": "2020-11-17", "close": 41.73, "volume": 14340.0}, {"date": "2020-11-18", "close": 41.2057, "volume": 14997.0}, {"date": "2020-11-19", "close": 41.36, "volume": 6624.0}, {"date": "2020-11-20", "close": 41.1208, "volume": 6621.0}, {"date": "2020-11-23", "close": 41.1776, "volume": 10936.0}, {"date": "2020-11-24", "close": 41.7786, "volume": 11053.0}, {"date": "2020-11-25", "close": 41.6895, "volume": 6631.0}, {"date": "2020-11-27", "close": 41.8904, "volume": 4607.0}, {"date": "2020-11-30", "close": 41.78, "volume": 34263.0}, {"date": "2020-12-01", "close": 42.23, "volume": 13879.0}, {"date": "2020-12-02", "close": 42.218, "volume": 11054.0}, {"date": "2020-12-03", "close": 42.19, "volume": 12483.0}, {"date": "2020-12-04", "close": 42.4802, "volume": 60505.0}, {"date": "2020-12-07", "close": 42.4279, "volume": 11151.0}, {"date": "2020-12-08", "close": 42.5627, "volume": 13967.0}, {"date": "2020-12-09", "close": 42.33, "volume": 42372.0}, {"date": "2020-12-10", "close": 42.3, "volume": 16109.0}, {"date": "2020-12-11", "close": 42.26, "volume": 25936.0}, {"date": "2020-12-14", "close": 42.13, "volume": 36911.0}, {"date": "2020-12-15", "close": 42.678, "volume": 31882.0}, {"date": "2020-12-16", "close": 42.7619, "volume": 14444.0}, {"date": "2020-12-17", "close": 43.05, "volume": 23159.0}, {"date": "2020-12-18", "close": 42.7, "volume": 31941.0}, {"date": "2020-12-21", "close": 42.5142, "volume": 16465.0}, {"date": "2020-12-22", "close": 42.502, "volume": 18819.0}, {"date": "2020-12-23", "close": 42.53, "volume": 16996.0}, {"date": "2020-12-24", "close": 42.63, "volume": 17052.0}, {"date": "2020-12-28", "close": 42.8744, "volume": 24568.0}, {"date": "2020-12-29", "close": 42.7213, "volume": 22005.0}, {"date": "2020-12-30", "close": 42.78, "volume": 18066.0}, {"date": "2020-12-31", "close": 43.03, "volume": 18565.0}, {"date": "2021-01-04", "close": 42.3386, "volume": 52393.0}, {"date": "2021-01-05", "close": 42.58, "volume": 37749.0}, {"date": "2021-01-06", "close": 42.79, "volume": 19442.0}, {"date": "2021-01-07", "close": 43.4, "volume": 37873.0}, {"date": "2021-01-08", "close": 43.59, "volume": 9303.0}, {"date": "2021-01-11", "close": 43.4959, "volume": 19933.0}, {"date": "2021-01-12", "close": 43.5793, "volume": 13242.0}, {"date": "2021-01-13", "close": 43.5, "volume": 19393.0}, {"date": "2021-01-14", "close": 43.2955, "volume": 59091.0}, {"date": "2021-01-15", "close": 43.1136, "volume": 14366.0}, {"date": "2021-01-19", "close": 43.4799, "volume": 9425.0}, {"date": "2021-01-20", "close": 44.0453, "volume": 16820.0}, {"date": "2021-01-21", "close": 44.0629, "volume": 16408.0}, {"date": "2021-01-22", "close": 43.9, "volume": 23653.0}, {"date": "2021-01-25", "close": 44.0167, "volume": 12522.0}, {"date": "2021-01-26", "close": 44.0092, "volume": 13243.0}, {"date": "2021-01-27", "close": 42.93, "volume": 13771.0}, {"date": "2021-01-28", "close": 43.3461, "volume": 13616.0}, {"date": "2021-01-29", "close": 42.46, "volume": 23484.0}, {"date": "2021-02-01", "close": 43.2011, "volume": 12010.0}, {"date": "2021-02-02", "close": 43.7307, "volume": 9422.0}, {"date": "2021-02-03", "close": 43.6, "volume": 12907.0}, {"date": "2021-02-04", "close": 44.1011, "volume": 6583.0}, {"date": "2021-02-05", "close": 44.4, "volume": 10683.0}, {"date": "2021-02-08", "close": 44.5764, "volume": 6875.0}, {"date": "2021-02-09", "close": 44.6145, "volume": 19059.0}, {"date": "2021-02-10", "close": 44.62, "volume": 10661.0}, {"date": "2021-02-11", "close": 44.8, "volume": 7116.0}, {"date": "2021-02-12", "close": 44.9382, "volume": 8254.0}, {"date": "2021-02-16", "close": 44.8, "volume": 17669.0}, {"date": "2021-02-17", "close": 44.8213, "volume": 7310.0}, {"date": "2021-02-18", "close": 44.7316, "volume": 7131.0}, {"date": "2021-02-19", "close": 44.63, "volume": 4978.0}, {"date": "2021-02-22", "close": 44.31, "volume": 19336.0}, {"date": "2021-02-23", "close": 44.3, "volume": 10566.0}, {"date": "2021-02-24", "close": 44.65, "volume": 10911.0}, {"date": "2021-02-25", "close": 43.6622, "volume": 142466.0}, {"date": "2021-02-26", "close": 43.49, "volume": 35216.0}, {"date": "2021-03-01", "close": 44.3722, "volume": 36085.0}, {"date": "2021-03-02", "close": 44.11, "volume": 10618.0}, {"date": "2021-03-03", "close": 43.46, "volume": 21473.0}, {"date": "2021-03-04", "close": 42.7738, "volume": 20805.0}, {"date": "2021-03-05", "close": 43.7816, "volume": 20674.0}, {"date": "2021-03-08", "close": 43.6132, "volume": 39182.0}, {"date": "2021-03-09", "close": 44.1562, "volume": 37411.0}, {"date": "2021-03-10", "close": 44.3767, "volume": 14766.0}, {"date": "2021-03-11", "close": 44.842, "volume": 10197.0}, {"date": "2021-03-12", "close": 44.8611, "volume": 12142.0}, {"date": "2021-03-15", "close": 45.294, "volume": 14603.0}, {"date": "2021-03-16", "close": 45.3554, "volume": 8243.0}, {"date": "2021-03-17", "close": 45.3095, "volume": 10847.0}, {"date": "2021-03-18", "close": 44.7736, "volume": 12433.0}, {"date": "2021-03-19", "close": 44.5766, "volume": 17575.0}, {"date": "2021-03-22", "close": 44.926, "volume": 14839.0}, {"date": "2021-03-23", "close": 44.72, "volume": 11018.0}, {"date": "2021-03-24", "close": 44.5117, "volume": 8490.0}, {"date": "2021-03-25", "close": 44.6657, "volume": 8568.0}, {"date": "2021-03-26", "close": 45.5, "volume": 8094.0}, {"date": "2021-03-29", "close": 45.5728, "volume": 11459.0}, {"date": "2021-03-30", "close": 45.1931, "volume": 77735.0}, {"date": "2021-03-31", "close": 45.37, "volume": 22220.0}, {"date": "2021-04-01", "close": 45.87, "volume": 26100.0}, {"date": "2021-04-05", "close": 46.43, "volume": 21155.0}, {"date": "2021-04-06", "close": 46.45, "volume": 12593.0}, {"date": "2021-04-07", "close": 46.39, "volume": 9935.0}, {"date": "2021-04-08", "close": 46.59, "volume": 8410.0}, {"date": "2021-04-09", "close": 46.9655, "volume": 8051.0}, {"date": "2021-04-12", "close": 46.9963, "volume": 6763.0}, {"date": "2021-04-13", "close": 47.1393, "volume": 11505.0}, {"date": "2021-04-14", "close": 46.952, "volume": 12515.0}, {"date": "2021-04-15", "close": 47.57, "volume": 39274.0}, {"date": "2021-04-16", "close": 47.89, "volume": 42832.0}, {"date": "2021-04-19", "close": 47.64, "volume": 26476.0}, {"date": "2021-04-20", "close": 47.41, "volume": 48177.0}, {"date": "2021-04-21", "close": 47.7488, "volume": 10758.0}, {"date": "2021-04-22", "close": 47.42, "volume": 27967.0}, {"date": "2021-04-23", "close": 47.893, "volume": 14683.0}, {"date": "2021-04-26", "close": 47.844, "volume": 27130.0}, {"date": "2021-04-27", "close": 47.9094, "volume": 18612.0}, {"date": "2021-04-28", "close": 47.8103, "volume": 12394.0}, {"date": "2021-04-29", "close": 48.051, "volume": 14290.0}, {"date": "2021-04-30", "close": 47.7475, "volume": 5293.0}, {"date": "2021-05-03", "close": 47.97, "volume": 10310.0}, {"date": "2021-05-04", "close": 47.84, "volume": 14326.0}, {"date": "2021-05-05", "close": 47.7819, "volume": 9390.0}, {"date": "2021-05-06", "close": 48.07, "volume": 17714.0}, {"date": "2021-05-07", "close": 48.35, "volume": 7266.0}, {"date": "2021-05-10", "close": 47.99, "volume": 14787.0}, {"date": "2021-05-11", "close": 47.68, "volume": 29062.0}, {"date": "2021-05-12", "close": 46.63, "volume": 26849.0}, {"date": "2021-05-13", "close": 47.25, "volume": 15828.0}, {"date": "2021-05-14", "close": 47.93, "volume": 11699.0}, {"date": "2021-05-17", "close": 47.75, "volume": 18127.0}, {"date": "2021-05-18", "close": 47.31, "volume": 7743.0}, {"date": "2021-05-19", "close": 47.132, "volume": 9683.0}, {"date": "2021-05-20", "close": 47.74, "volume": 14222.0}, {"date": "2021-05-21", "close": 47.68, "volume": 26357.0}, {"date": "2021-05-24", "close": 48.0433, "volume": 7889.0}, {"date": "2021-05-25", "close": 47.8914, "volume": 9442.0}, {"date": "2021-05-26", "close": 47.9105, "volume": 3791.0}, {"date": "2021-05-27", "close": 48.02, "volume": 50449.0}, {"date": "2021-05-28", "close": 48.0458, "volume": 37142.0}, {"date": "2021-06-01", "close": 47.85, "volume": 17450.0}, {"date": "2021-06-02", "close": 48.02, "volume": 34049.0}, {"date": "2021-06-03", "close": 47.98, "volume": 27366.0}, {"date": "2021-06-04", "close": 48.4, "volume": 16266.0}, {"date": "2021-06-07", "close": 48.39, "volume": 35816.0}, {"date": "2021-06-08", "close": 48.42, "volume": 31292.0}, {"date": "2021-06-09", "close": 48.32, "volume": 19040.0}, {"date": "2021-06-10", "close": 48.67, "volume": 40639.0}, {"date": "2021-06-11", "close": 48.7737, "volume": 9084.0}, {"date": "2021-06-14", "close": 48.86, "volume": 7337.0}, {"date": "2021-06-15", "close": 48.77, "volume": 16713.0}, {"date": "2021-06-16", "close": 48.5455, "volume": 7316.0}, {"date": "2021-06-17", "close": 48.56, "volume": 8704.0}, {"date": "2021-06-18", "close": 47.8438, "volume": 19082.0}, {"date": "2021-06-21", "close": 48.4776, "volume": 16330.0}, {"date": "2021-06-22", "close": 48.7582, "volume": 6630.0}, {"date": "2021-06-23", "close": 48.6027, "volume": 11880.0}, {"date": "2021-06-24", "close": 48.87, "volume": 26739.0}, {"date": "2021-06-25", "close": 49.19, "volume": 17844.0}, {"date": "2021-06-28", "close": 49.33, "volume": 11880.0}, {"date": "2021-06-29", "close": 49.3784, "volume": 11044.0}, {"date": "2021-06-30", "close": 49.3995, "volume": 12666.0}, {"date": "2021-07-01", "close": 49.6791, "volume": 61104.0}, {"date": "2021-07-02", "close": 50.15, "volume": 32760.0}, {"date": "2021-07-06", "close": 50.049, "volume": 25994.0}, {"date": "2021-07-07", "close": 50.285, "volume": 9603.0}, {"date": "2021-07-08", "close": 49.82, "volume": 47532.0}, {"date": "2021-07-09", "close": 50.36, "volume": 38166.0}, {"date": "2021-07-12", "close": 50.45, "volume": 29053.0}, {"date": "2021-07-13", "close": 50.37, "volume": 21224.0}, {"date": "2021-07-14", "close": 50.48, "volume": 15646.0}, {"date": "2021-07-15", "close": 50.4193, "volume": 22407.0}, {"date": "2021-07-16", "close": 50.21, "volume": 30023.0}, {"date": "2021-07-19", "close": 49.44, "volume": 47753.0}, {"date": "2021-07-20", "close": 50.12, "volume": 34265.0}, {"date": "2021-07-21", "close": 50.45, "volume": 38160.0}, {"date": "2021-07-22", "close": 50.7, "volume": 36317.0}, {"date": "2021-07-23", "close": 51.31, "volume": 33066.0}, {"date": "2021-07-26", "close": 51.33, "volume": 54632.0}, {"date": "2021-07-27", "close": 51.198, "volume": 36115.0}, {"date": "2021-07-28", "close": 51.1724, "volume": 17526.0}, {"date": "2021-07-29", "close": 51.4446, "volume": 46357.0}, {"date": "2021-07-30", "close": 51.1922, "volume": 43276.0}, {"date": "2021-08-02", "close": 51.11, "volume": 35178.0}, {"date": "2021-08-03", "close": 51.47, "volume": 44400.0}, {"date": "2021-08-04", "close": 51.37, "volume": 9054.0}, {"date": "2021-08-05", "close": 51.64, "volume": 51632.0}, {"date": "2021-08-06", "close": 51.6067, "volume": 6625.0}, {"date": "2021-08-09", "close": 51.42, "volume": 7648.0}, {"date": "2021-08-10", "close": 51.5, "volume": 14730.0}, {"date": "2021-08-11", "close": 51.6156, "volume": 5437.0}, {"date": "2021-08-12", "close": 51.82, "volume": 18986.0}, {"date": "2021-08-13", "close": 51.9439, "volume": 7250.0}, {"date": "2021-08-16", "close": 52.1974, "volume": 17679.0}, {"date": "2021-08-17", "close": 51.89, "volume": 30804.0}, {"date": "2021-08-18", "close": 51.29, "volume": 31044.0}, {"date": "2021-08-19", "close": 51.44, "volume": 48161.0}, {"date": "2021-08-20", "close": 51.8996, "volume": 14662.0}, {"date": "2021-08-23", "close": 52.2175, "volume": 18618.0}, {"date": "2021-08-24", "close": 52.14, "volume": 13875.0}, {"date": "2021-08-25", "close": 52.2865, "volume": 11983.0}, {"date": "2021-08-26", "close": 52.06, "volume": 56257.0}, {"date": "2021-08-27", "close": 52.4434, "volume": 14362.0}, {"date": "2021-08-30", "close": 52.7327, "volume": 9334.0}, {"date": "2021-08-31", "close": 52.54, "volume": 16122.0}, {"date": "2021-09-01", "close": 52.5281, "volume": 27064.0}, {"date": "2021-09-02", "close": 52.68, "volume": 25447.0}, {"date": "2021-09-03", "close": 52.6743, "volume": 7771.0}, {"date": "2021-09-07", "close": 52.36, "volume": 960874.0}, {"date": "2021-09-08", "close": 52.352, "volume": 13627.0}, {"date": "2021-09-09", "close": 52.13, "volume": 25119.0}, {"date": "2021-09-10", "close": 51.89, "volume": 15857.0}, {"date": "2021-09-13", "close": 51.9, "volume": 8437.0}, {"date": "2021-09-14", "close": 51.6969, "volume": 17318.0}, {"date": "2021-09-15", "close": 52.15, "volume": 9097.0}, {"date": "2021-09-16", "close": 52.108, "volume": 5830.0}, {"date": "2021-09-17", "close": 51.41, "volume": 14768.0}, {"date": "2021-09-20", "close": 50.6505, "volume": 42795.0}, {"date": "2021-09-21", "close": 50.64, "volume": 14237.0}, {"date": "2021-09-22", "close": 51.0842, "volume": 13826.0}, {"date": "2021-09-23", "close": 51.6176, "volume": 13120.0}, {"date": "2021-09-24", "close": 51.6101, "volume": 7819.0}, {"date": "2021-09-27", "close": 51.3439, "volume": 6630.0}, {"date": "2021-09-28", "close": 50.25, "volume": 19319.0}, {"date": "2021-09-29", "close": 50.31, "volume": 101125.0}, {"date": "2021-09-30", "close": 49.75, "volume": 54535.0}, {"date": "2021-10-01", "close": 50.2105, "volume": 41028.0}, {"date": "2021-10-04", "close": 49.52, "volume": 30693.0}, {"date": "2021-10-05", "close": 50.0738, "volume": 47517.0}, {"date": "2021-10-06", "close": 50.2379, "volume": 16179.0}, {"date": "2021-10-07", "close": 50.7039, "volume": 15494.0}, {"date": "2021-10-08", "close": 50.5924, "volume": 32888.0}, {"date": "2021-10-11", "close": 50.31, "volume": 10891.0}, {"date": "2021-10-12", "close": 50.212, "volume": 12332.0}, {"date": "2021-10-13", "close": 50.44, "volume": 10487.0}, {"date": "2021-10-14", "close": 51.37, "volume": 16068.0}, {"date": "2021-10-15", "close": 51.65, "volume": 31067.0}, {"date": "2021-10-18", "close": 51.8, "volume": 13025.0}, {"date": "2021-10-19", "close": 52.19, "volume": 10436.0}, {"date": "2021-10-20", "close": 52.39, "volume": 11328.0}, {"date": "2021-10-21", "close": 52.65, "volume": 92663.0}, {"date": "2021-10-22", "close": 52.79, "volume": 14117.0}, {"date": "2021-10-25", "close": 52.83, "volume": 17912.0}, {"date": "2021-10-26", "close": 52.9524, "volume": 12379.0}, {"date": "2021-10-27", "close": 52.6, "volume": 7494.0}, {"date": "2021-10-28", "close": 52.94, "volume": 5927.0}, {"date": "2021-10-29", "close": 53.17, "volume": 16153.0}, {"date": "2021-11-01", "close": 53.17, "volume": 15893.0}, {"date": "2021-11-02", "close": 53.47, "volume": 10536.0}, {"date": "2021-11-03", "close": 53.73, "volume": 8164.0}, {"date": "2021-11-04", "close": 54.14, "volume": 19490.0}, {"date": "2021-11-05", "close": 54.39, "volume": 15173.0}, {"date": "2021-11-08", "close": 54.4, "volume": 15155.0}, {"date": "2021-11-09", "close": 54.4, "volume": 24354.0}, {"date": "2021-11-10", "close": 53.99, "volume": 14588.0}, {"date": "2021-11-11", "close": 54.0734, "volume": 31180.0}, {"date": "2021-11-12", "close": 54.5, "volume": 14257.0}, {"date": "2021-11-15", "close": 54.4878, "volume": 11709.0}, {"date": "2021-11-16", "close": 54.9238, "volume": 11781.0}, {"date": "2021-11-17", "close": 54.7, "volume": 17375.0}, {"date": "2021-11-18", "close": 54.9, "volume": 11499.0}, {"date": "2021-11-19", "close": 54.87, "volume": 9921.0}, {"date": "2021-11-22", "close": 54.6441, "volume": 11501.0}, {"date": "2021-11-23", "close": 54.72, "volume": 28370.0}, {"date": "2021-11-24", "close": 54.87, "volume": 6626.0}, {"date": "2021-11-26", "close": 53.76, "volume": 12364.0}, {"date": "2021-11-29", "close": 54.4503, "volume": 15290.0}, {"date": "2021-11-30", "close": 53.39, "volume": 41329.0}, {"date": "2021-12-01", "close": 53.002, "volume": 42152.0}, {"date": "2021-12-02", "close": 53.5332, "volume": 18176.0}, {"date": "2021-12-03", "close": 53.2312, "volume": 33555.0}, {"date": "2021-12-06", "close": 53.8557, "volume": 29248.0}, {"date": "2021-12-07", "close": 54.97, "volume": 55842.0}, {"date": "2021-12-08", "close": 55.1529, "volume": 16869.0}, {"date": "2021-12-09", "close": 54.8346, "volume": 39974.0}, {"date": "2021-12-10", "close": 55.29, "volume": 29766.0}, {"date": "2021-12-13", "close": 54.88, "volume": 27778.0}, {"date": "2021-12-14", "close": 54.39, "volume": 26671.0}, {"date": "2021-12-15", "close": 55.3208, "volume": 20205.0}, {"date": "2021-12-16", "close": 54.9901, "volume": 33521.0}, {"date": "2021-12-17", "close": 54.1697, "volume": 18790.0}, {"date": "2021-12-20", "close": 53.76, "volume": 42680.0}, {"date": "2021-12-21", "close": 54.4987, "volume": 52231.0}, {"date": "2021-12-22", "close": 55.0539, "volume": 19748.0}, {"date": "2021-12-23", "close": 55.35, "volume": 27583.0}, {"date": "2021-12-27", "close": 56.1, "volume": 29908.0}, {"date": "2021-12-28", "close": 56.0278, "volume": 24424.0}, {"date": "2021-12-29", "close": 56.2399, "volume": 24120.0}, {"date": "2021-12-30", "close": 56.0141, "volume": 19979.0}, {"date": "2021-12-31", "close": 56.11, "volume": 24322.0}, {"date": "2022-01-03", "close": 55.855, "volume": 35328.0}, {"date": "2022-01-04", "close": 55.74, "volume": 32889.0}, {"date": "2022-01-05", "close": 54.8024, "volume": 41563.0}, {"date": "2022-01-06", "close": 54.75, "volume": 199305.0}, {"date": "2022-01-07", "close": 54.32, "volume": 28571.0}, {"date": "2022-01-10", "close": 54.21, "volume": 129752.0}, {"date": "2022-01-11", "close": 54.56, "volume": 44597.0}, {"date": "2022-01-12", "close": 54.8702, "volume": 69402.0}, {"date": "2022-01-13", "close": 54.0044, "volume": 34817.0}, {"date": "2022-01-14", "close": 54.02, "volume": 32853.0}, {"date": "2022-01-18", "close": 52.9723, "volume": 72653.0}, {"date": "2022-01-19", "close": 52.53, "volume": 27221.0}, {"date": "2022-01-20", "close": 51.92, "volume": 72211.0}, {"date": "2022-01-21", "close": 51.24, "volume": 131249.0}, {"date": "2022-01-24", "close": 51.4, "volume": 300170.0}, {"date": "2022-01-25", "close": 50.76, "volume": 76847.0}, {"date": "2022-01-26", "close": 50.58, "volume": 84774.0}, {"date": "2022-01-27", "close": 50.46, "volume": 55470.0}, {"date": "2022-01-28", "close": 51.69, "volume": 61448.0}, {"date": "2022-01-31", "close": 52.59, "volume": 176658.0}, {"date": "2022-02-01", "close": 52.84, "volume": 38155.0}, {"date": "2022-02-02", "close": 53.58, "volume": 25454.0}, {"date": "2022-02-03", "close": 52.395, "volume": 34744.0}, {"date": "2022-02-04", "close": 52.29, "volume": 49988.0}, {"date": "2022-02-07", "close": 52.03, "volume": 54421.0}, {"date": "2022-02-08", "close": 52.32, "volume": 30749.0}, {"date": "2022-02-09", "close": 53.08, "volume": 30749.0}, {"date": "2022-02-10", "close": 52.0582, "volume": 43613.0}, {"date": "2022-02-11", "close": 51.13, "volume": 60768.0}, {"date": "2022-02-14", "close": 51.02, "volume": 69114.0}, {"date": "2022-02-15", "close": 51.7, "volume": 30359.0}, {"date": "2022-02-16", "close": 51.73, "volume": 33443.0}, {"date": "2022-02-17", "close": 50.7, "volume": 42498.0}, {"date": "2022-02-18", "close": 50.41, "volume": 74294.0}, {"date": "2022-02-22", "close": 49.8, "volume": 148530.0}, {"date": "2022-02-23", "close": 48.9, "volume": 90743.0}, {"date": "2022-02-24", "close": 49.66, "volume": 100763.0}, {"date": "2022-02-25", "close": 50.79, "volume": 28653.0}, {"date": "2022-02-28", "close": 50.65, "volume": 56430.0}, {"date": "2022-03-01", "close": 50.25, "volume": 22126.0}, {"date": "2022-03-02", "close": 51.08, "volume": 30273.0}, {"date": "2022-03-03", "close": 50.88, "volume": 35639.0}, {"date": "2022-03-04", "close": 50.58, "volume": 47269.0}, {"date": "2022-03-07", "close": 49.08, "volume": 94391.0}, {"date": "2022-03-08", "close": 48.58, "volume": 84245.0}, {"date": "2022-03-09", "close": 49.88, "volume": 38937.0}, {"date": "2022-03-10", "close": 49.5, "volume": 62773.0}, {"date": "2022-03-11", "close": 48.9054, "volume": 38146.0}, {"date": "2022-03-14", "close": 48.49, "volume": 74279.0}, {"date": "2022-03-15", "close": 49.56, "volume": 36285.0}, {"date": "2022-03-16", "close": 50.64, "volume": 60779.0}, {"date": "2022-03-17", "close": 51.22, "volume": 31930.0}, {"date": "2022-03-18", "close": 51.77, "volume": 20569.0}, {"date": "2022-03-21", "close": 51.55, "volume": 35781.0}, {"date": "2022-03-22", "close": 52.11, "volume": 105897.0}, {"date": "2022-03-23", "close": 51.369, "volume": 23582.0}, {"date": "2022-03-24", "close": 52.13, "volume": 18210.0}, {"date": "2022-03-25", "close": 52.34, "volume": 36601.0}, {"date": "2022-03-28", "close": 52.68, "volume": 46342.0}, {"date": "2022-03-29", "close": 53.37, "volume": 43987.0}, {"date": "2022-03-30", "close": 52.99, "volume": 31862.0}, {"date": "2022-03-31", "close": 52.27, "volume": 177744.0}, {"date": "2022-04-01", "close": 52.34, "volume": 31772.0}, {"date": "2022-04-04", "close": 52.72, "volume": 33553.0}, {"date": "2022-04-05", "close": 52.08, "volume": 21292.0}, {"date": "2022-04-06", "close": 51.59, "volume": 54318.0}, {"date": "2022-04-07", "close": 51.96, "volume": 34914.0}, {"date": "2022-04-08", "close": 51.87, "volume": 34194.0}, {"date": "2022-04-11", "close": 50.91, "volume": 37015.0}, {"date": "2022-04-12", "close": 50.73, "volume": 45142.0}, {"date": "2022-04-13", "close": 51.28, "volume": 21170.0}, {"date": "2022-04-14", "close": 50.71, "volume": 26263.0}, {"date": "2022-04-18", "close": 50.56, "volume": 40728.0}, {"date": "2022-04-19", "close": 51.37, "volume": 25673.0}, {"date": "2022-04-20", "close": 51.49, "volume": 33997.0}, {"date": "2022-04-21", "close": 50.79, "volume": 21866.0}, {"date": "2022-04-22", "close": 49.43, "volume": 47238.0}, {"date": "2022-04-25", "close": 49.78, "volume": 24893.0}, {"date": "2022-04-26", "close": 48.6, "volume": 103501.0}, {"date": "2022-04-27", "close": 48.67, "volume": 71346.0}, {"date": "2022-04-28", "close": 49.73, "volume": 52983.0}, {"date": "2022-04-29", "close": 48.12, "volume": 278199.0}, {"date": "2022-05-02", "close": 48.32, "volume": 90830.0}, {"date": "2022-05-03", "close": 48.65, "volume": 37312.0}, {"date": "2022-05-04", "close": 50.32, "volume": 63639.0}, {"date": "2022-05-05", "close": 48.47, "volume": 57272.0}, {"date": "2022-05-06", "close": 47.94, "volume": 25839.0}, {"date": "2022-05-09", "close": 46.61, "volume": 37797.0}, {"date": "2022-05-10", "close": 46.61, "volume": 118043.0}, {"date": "2022-05-11", "close": 45.92, "volume": 78454.0}, {"date": "2022-05-12", "close": 46.09, "volume": 26003.0}, {"date": "2022-05-13", "close": 47.08, "volume": 90946.0}, {"date": "2022-05-16", "close": 47.01, "volume": 18055.0}, {"date": "2022-05-17", "close": 47.82, "volume": 50153.0}, {"date": "2022-05-18", "close": 45.89, "volume": 58685.0}, {"date": "2022-05-19", "close": 45.59, "volume": 61246.0}, {"date": "2022-05-20", "close": 45.73, "volume": 120370.0}, {"date": "2022-05-23", "close": 46.48, "volume": 35915.0}, {"date": "2022-05-24", "close": 46.2, "volume": 37188.0}, {"date": "2022-05-25", "close": 46.64, "volume": 54420.0}, {"date": "2022-05-26", "close": 47.6, "volume": 39969.0}, {"date": "2022-05-27", "close": 48.67, "volume": 78633.0}, {"date": "2022-05-31", "close": 48.34, "volume": 62139.0}, {"date": "2022-06-01", "close": 47.86, "volume": 85551.0}, {"date": "2022-06-02", "close": 48.74, "volume": 57286.0}, {"date": "2022-06-03", "close": 48.15, "volume": 27526.0}, {"date": "2022-06-06", "close": 48.2, "volume": 100195.0}, {"date": "2022-06-07", "close": 48.7, "volume": 14176.0}, {"date": "2022-06-08", "close": 48.12, "volume": 30066.0}, {"date": "2022-06-09", "close": 47.07, "volume": 17262.0}, {"date": "2022-06-10", "close": 45.73, "volume": 43092.0}, {"date": "2022-06-13", "close": 44.06, "volume": 198493.0}, {"date": "2022-06-14", "close": 43.83, "volume": 31885.0}, {"date": "2022-06-15", "close": 44.43, "volume": 40094.0}, {"date": "2022-06-16", "close": 42.98, "volume": 66250.0}, {"date": "2022-06-17", "close": 42.83, "volume": 74897.0}, {"date": "2022-06-21", "close": 43.81, "volume": 36583.0}, {"date": "2022-06-22", "close": 43.77, "volume": 32012.0}, {"date": "2022-06-23", "close": 44.33, "volume": 36011.0}, {"date": "2022-06-24", "close": 45.6, "volume": 22398.0}, {"date": "2022-06-27", "close": 45.46, "volume": 45807.0}, {"date": "2022-06-28", "close": 44.66, "volume": 29034.0}, {"date": "2022-06-29", "close": 44.57, "volume": 34894.0}, {"date": "2022-06-30", "close": 44.22, "volume": 145885.0}, {"date": "2022-07-01", "close": 44.68, "volume": 16239.0}, {"date": "2022-07-05", "close": 44.78, "volume": 90012.0}, {"date": "2022-07-06", "close": 45.06, "volume": 50194.0}, {"date": "2022-07-07", "close": 45.77, "volume": 94539.0}, {"date": "2022-07-08", "close": 45.71, "volume": 57322.0}, {"date": "2022-07-11", "close": 45.27, "volume": 56674.0}, {"date": "2022-07-12", "close": 44.94, "volume": 15502.0}, {"date": "2022-07-13", "close": 44.76, "volume": 35892.0}, {"date": "2022-07-14", "close": 44.62, "volume": 31099.0}, {"date": "2022-07-15", "close": 45.39, "volume": 18959.0}, {"date": "2022-07-18", "close": 45.04, "volume": 21717.0}, {"date": "2022-07-19", "close": 46.21, "volume": 17731.0}, {"date": "2022-07-20", "close": 46.5, "volume": 17745.0}, {"date": "2022-07-21", "close": 46.81, "volume": 221175.0}, {"date": "2022-07-22", "close": 46.29, "volume": 35401.0}, {"date": "2022-07-25", "close": 46.38, "volume": 25803.0}, {"date": "2022-07-26", "close": 45.93, "volume": 16748.0}, {"date": "2022-07-27", "close": 46.95, "volume": 20884.0}, {"date": "2022-07-28", "close": 47.58, "volume": 19789.0}, {"date": "2022-07-29", "close": 48.1, "volume": 31227.0}, {"date": "2022-08-01", "close": 47.9463, "volume": 34174.0}, {"date": "2022-08-02", "close": 47.6, "volume": 11093.0}, {"date": "2022-08-03", "close": 48.32, "volume": 45717.0}, {"date": "2022-08-04", "close": 48.42, "volume": 31087.0}, {"date": "2022-08-05", "close": 48.44, "volume": 33264.0}, {"date": "2022-08-08", "close": 48.39, "volume": 28145.0}, {"date": "2022-08-09", "close": 47.9725, "volume": 10652.0}, {"date": "2022-08-10", "close": 49.03, "volume": 12848.0}, {"date": "2022-08-11", "close": 48.94, "volume": 21768.0}, {"date": "2022-08-12", "close": 49.67, "volume": 20391.0}, {"date": "2022-08-15", "close": 49.89, "volume": 33632.0}, {"date": "2022-08-16", "close": 50.02, "volume": 22904.0}, {"date": "2022-08-17", "close": 49.62, "volume": 11567.0}, {"date": "2022-08-18", "close": 49.84, "volume": 11397.0}, {"date": "2022-08-19", "close": 49.14, "volume": 55031.0}, {"date": "2022-08-22", "close": 48.1, "volume": 24139.0}, {"date": "2022-08-23", "close": 47.95, "volume": 11256.0}, {"date": "2022-08-24", "close": 47.99, "volume": 8926.0}, {"date": "2022-08-25", "close": 48.74, "volume": 8450.0}, {"date": "2022-08-26", "close": 47.1, "volume": 43966.0}, {"date": "2022-08-29", "close": 46.74, "volume": 17314.0}, {"date": "2022-08-30", "close": 46.1058, "volume": 74023.0}, {"date": "2022-08-31", "close": 45.84, "volume": 23117.0}, {"date": "2022-09-01", "close": 45.93, "volume": 16221.0}, {"date": "2022-09-02", "close": 45.46, "volume": 11198.0}, {"date": "2022-09-06", "close": 45.37, "volume": 37515.0}, {"date": "2022-09-07", "close": 46.02, "volume": 24802.0}, {"date": "2022-09-08", "close": 46.38, "volume": 10757.0}, {"date": "2022-09-09", "close": 47.12, "volume": 9707.0}, {"date": "2022-09-12", "close": 47.5, "volume": 6472.0}, {"date": "2022-09-13", "close": 45.555, "volume": 20547.0}, {"date": "2022-09-14", "close": 45.61, "volume": 24307.0}, {"date": "2022-09-15", "close": 45.0634, "volume": 14215.0}, {"date": "2022-09-16", "close": 44.59, "volume": 28788.0}, {"date": "2022-09-19", "close": 44.8564, "volume": 11549.0}, {"date": "2022-09-20", "close": 44.41, "volume": 50513.0}, {"date": "2022-09-21", "close": 43.8165, "volume": 7681.0}, {"date": "2022-09-22", "close": 43.3828, "volume": 36549.0}, {"date": "2022-09-23", "close": 42.69, "volume": 108412.0}, {"date": "2022-09-26", "close": 42.17, "volume": 28892.0}, {"date": "2022-09-27", "close": 42.12, "volume": 45883.0}, {"date": "2022-09-28", "close": 42.9683, "volume": 18118.0}, {"date": "2022-09-29", "close": 42.05, "volume": 38576.0}, {"date": "2022-09-30", "close": 41.53, "volume": 132067.0}, {"date": "2022-10-03", "close": 42.49, "volume": 32119.0}, {"date": "2022-10-04", "close": 43.68, "volume": 27789.0}, {"date": "2022-10-05", "close": 43.6687, "volume": 12873.0}, {"date": "2022-10-06", "close": 43.2787, "volume": 16963.0}, {"date": "2022-10-07", "close": 42.0754, "volume": 20053.0}, {"date": "2022-10-10", "close": 41.8419, "volume": 21196.0}, {"date": "2022-10-11", "close": 41.5865, "volume": 17240.0}, {"date": "2022-10-12", "close": 41.41, "volume": 40513.0}, {"date": "2022-10-13", "close": 42.5482, "volume": 32846.0}, {"date": "2022-10-14", "close": 41.4709, "volume": 36081.0}, {"date": "2022-10-17", "close": 42.5031, "volume": 19421.0}, {"date": "2022-10-18", "close": 42.88, "volume": 17073.0}, {"date": "2022-10-19", "close": 42.5, "volume": 12414.0}, {"date": "2022-10-20", "close": 42.1025, "volume": 4103.0}, {"date": "2022-10-21", "close": 42.92, "volume": 22501.0}, {"date": "2022-10-24", "close": 43.52, "volume": 29645.0}, {"date": "2022-10-25", "close": 44.31, "volume": 12780.0}, {"date": "2022-10-26", "close": 43.98, "volume": 82261.0}, {"date": "2022-10-27", "close": 43.7858, "volume": 24052.0}, {"date": "2022-10-28", "close": 45.0066, "volume": 15136.0}, {"date": "2022-10-31", "close": 44.6744, "volume": 37396.0}, {"date": "2022-11-01", "close": 44.7231, "volume": 26731.0}, {"date": "2022-11-02", "close": 43.5243, "volume": 15938.0}, {"date": "2022-11-03", "close": 43.0476, "volume": 16226.0}, {"date": "2022-11-04", "close": 43.64, "volume": 27300.0}, {"date": "2022-11-07", "close": 44.16, "volume": 29244.0}, {"date": "2022-11-08", "close": 44.51, "volume": 11908.0}, {"date": "2022-11-09", "close": 43.6, "volume": 11448.0}, {"date": "2022-11-10", "close": 45.94, "volume": 22618.0}, {"date": "2022-11-11", "close": 46.39, "volume": 13377.0}, {"date": "2022-11-14", "close": 46.01, "volume": 12877.0}, {"date": "2022-11-15", "close": 46.33, "volume": 11383.0}, {"date": "2022-11-16", "close": 45.95, "volume": 250016.0}, {"date": "2022-11-17", "close": 45.8, "volume": 7460.0}, {"date": "2022-11-18", "close": 45.98, "volume": 14631.0}, {"date": "2022-11-21", "close": 45.8852, "volume": 31861.0}, {"date": "2022-11-22", "close": 46.48, "volume": 14115.0}, {"date": "2022-11-23", "close": 46.69, "volume": 16326.0}, {"date": "2022-11-25", "close": 46.693, "volume": 7136.0}, {"date": "2022-11-28", "close": 45.95, "volume": 15953.0}, {"date": "2022-11-29", "close": 45.82, "volume": 6767.0}, {"date": "2022-11-30", "close": 47.31, "volume": 120211.0}, {"date": "2022-12-01", "close": 47.4092, "volume": 10926.0}, {"date": "2022-12-02", "close": 47.28, "volume": 58183.0}, {"date": "2022-12-05", "close": 46.48, "volume": 13011.0}, {"date": "2022-12-06", "close": 45.75, "volume": 21978.0}, {"date": "2022-12-07", "close": 45.62, "volume": 22308.0}, {"date": "2022-12-08", "close": 46.03, "volume": 31386.0}, {"date": "2022-12-09", "close": 45.75, "volume": 17895.0}, {"date": "2022-12-12", "close": 46.38, "volume": 31962.0}, {"date": "2022-12-13", "close": 46.75, "volume": 12023.0}, {"date": "2022-12-14", "close": 46.37, "volume": 48128.0}, {"date": "2022-12-15", "close": 45.2557, "volume": 18142.0}, {"date": "2022-12-16", "close": 44.65, "volume": 81611.0}, {"date": "2022-12-19", "close": 44.19, "volume": 13963.0}, {"date": "2022-12-20", "close": 44.2462, "volume": 18429.0}, {"date": "2022-12-21", "close": 44.93, "volume": 14573.0}, {"date": "2022-12-22", "close": 44.36, "volume": 24175.0}, {"date": "2022-12-23", "close": 44.49, "volume": 91835.0}, {"date": "2022-12-27", "close": 44.32, "volume": 22570.0}, {"date": "2022-12-28", "close": 43.73, "volume": 14234.0}, {"date": "2022-12-29", "close": 44.5, "volume": 24137.0}, {"date": "2022-12-30", "close": 44.4, "volume": 88165.0}, {"date": "2023-01-03", "close": 44.04, "volume": 94883.0}, {"date": "2023-01-04", "close": 44.38, "volume": 45318.0}, {"date": "2023-01-05", "close": 43.78, "volume": 33668.0}, {"date": "2023-01-06", "close": 44.88, "volume": 16877.0}, {"date": "2023-01-09", "close": 44.84, "volume": 28759.0}, {"date": "2023-01-10", "close": 45.13, "volume": 10490.0}, {"date": "2023-01-11", "close": 45.76, "volume": 54529.0}, {"date": "2023-01-12", "close": 45.88, "volume": 11210.0}, {"date": "2023-01-13", "close": 46.0, "volume": 15769.0}, {"date": "2023-01-17", "close": 45.96, "volume": 189780.0}, {"date": "2023-01-18", "close": 45.32, "volume": 23083.0}, {"date": "2023-01-19", "close": 44.99, "volume": 12989.0}, {"date": "2023-01-20", "close": 45.85, "volume": 11566.0}, {"date": "2023-01-23", "close": 46.4, "volume": 89141.0}, {"date": "2023-01-24", "close": 46.27, "volume": 15580.0}, {"date": "2023-01-25", "close": 46.22, "volume": 15364.0}, {"date": "2023-01-26", "close": 46.79, "volume": 19924.0}, {"date": "2023-01-27", "close": 46.96, "volume": 21798.0}, {"date": "2023-01-30", "close": 46.31, "volume": 18852.0}, {"date": "2023-01-31", "close": 47.08, "volume": 55902.0}, {"date": "2023-02-01", "close": 47.75, "volume": 22655.0}, {"date": "2023-02-02", "close": 48.5079, "volume": 16474.0}, {"date": "2023-02-03", "close": 48.3, "volume": 15512.0}, {"date": "2023-02-06", "close": 47.84, "volume": 46583.0}, {"date": "2023-02-07", "close": 48.43, "volume": 19620.0}, {"date": "2023-02-08", "close": 47.81, "volume": 8515.0}, {"date": "2023-02-09", "close": 47.42, "volume": 6781.0}, {"date": "2023-02-10", "close": 47.49, "volume": 60073.0}, {"date": "2023-02-13", "close": 48.04, "volume": 9030.0}, {"date": "2023-02-14", "close": 48.0, "volume": 11666.0}, {"date": "2023-02-15", "close": 48.2075, "volume": 12826.0}, {"date": "2023-02-16", "close": 47.67, "volume": 21535.0}, {"date": "2023-02-17", "close": 47.49, "volume": 247020.0}, {"date": "2023-02-21", "close": 46.55, "volume": 12781.0}, {"date": "2023-02-22", "close": 46.455, "volume": 29672.0}, {"date": "2023-02-23", "close": 46.6292, "volume": 9720.0}, {"date": "2023-02-24", "close": 46.12, "volume": 11819.0}, {"date": "2023-02-27", "close": 46.37, "volume": 45775.0}, {"date": "2023-02-28", "close": 46.28, "volume": 13829.0}, {"date": "2023-03-01", "close": 46.1, "volume": 14105.0}, {"date": "2023-03-02", "close": 46.5, "volume": 26539.0}, {"date": "2023-03-03", "close": 47.1, "volume": 17582.0}, {"date": "2023-03-06", "close": 47.27, "volume": 11587.0}, {"date": "2023-03-07", "close": 46.5, "volume": 33575.0}, {"date": "2023-03-08", "close": 46.51, "volume": 43698.0}, {"date": "2023-03-09", "close": 45.72, "volume": 21522.0}, {"date": "2023-03-10", "close": 44.94, "volume": 75509.0}, {"date": "2023-03-13", "close": 44.73, "volume": 30590.0}, {"date": "2023-03-14", "close": 45.49, "volume": 32150.0}, {"date": "2023-03-15", "close": 45.16, "volume": 11177.0}, {"date": "2023-03-16", "close": 45.98, "volume": 20551.0}, {"date": "2023-03-17", "close": 45.2183, "volume": 16923.0}, {"date": "2023-03-20", "close": 45.7155, "volume": 20276.0}, {"date": "2023-03-21", "close": 46.2789, "volume": 10903.0}, {"date": "2023-03-22", "close": 45.43, "volume": 55537.0}, {"date": "2023-03-23", "close": 45.709, "volume": 37251.0}, {"date": "2023-03-24", "close": 45.9034, "volume": 14734.0}, {"date": "2023-03-27", "close": 46.0602, "volume": 13232.0}, {"date": "2023-03-28", "close": 45.9983, "volume": 19679.0}, {"date": "2023-03-29", "close": 46.5905, "volume": 15309.0}, {"date": "2023-03-30", "close": 46.8121, "volume": 10588.0}, {"date": "2023-03-31", "close": 47.446, "volume": 63036.0}, {"date": "2023-04-03", "close": 47.7, "volume": 15725.0}, {"date": "2023-04-04", "close": 47.31, "volume": 16093.0}, {"date": "2023-04-05", "close": 47.254, "volume": 15288.0}, {"date": "2023-04-06", "close": 47.34, "volume": 11917.0}, {"date": "2023-04-10", "close": 47.3809, "volume": 17481.0}, {"date": "2023-04-11", "close": 47.4725, "volume": 14622.0}, {"date": "2023-04-12", "close": 47.36, "volume": 15956.0}, {"date": "2023-04-13", "close": 47.98, "volume": 69904.0}, {"date": "2023-04-14", "close": 47.81, "volume": 18297.0}, {"date": "2023-04-17", "close": 47.84, "volume": 12496.0}, {"date": "2023-04-18", "close": 47.8898, "volume": 13603.0}, {"date": "2023-04-19", "close": 47.8275, "volume": 19698.0}, {"date": "2023-04-20", "close": 47.68, "volume": 11789.0}, {"date": "2023-04-21", "close": 47.72, "volume": 23290.0}, {"date": "2023-04-24", "close": 47.7124, "volume": 7886.0}, {"date": "2023-04-25", "close": 46.9708, "volume": 13296.0}, {"date": "2023-04-26", "close": 46.67, "volume": 8213.0}, {"date": "2023-04-27", "close": 47.5029, "volume": 7911.0}, {"date": "2023-04-28", "close": 47.9206, "volume": 126527.0}, {"date": "2023-05-01", "close": 47.9621, "volume": 20503.0}, {"date": "2023-05-02", "close": 47.3771, "volume": 16187.0}, {"date": "2023-05-03", "close": 47.02, "volume": 14622.0}, {"date": "2023-05-04", "close": 46.5764, "volume": 30281.0}, {"date": "2023-05-05", "close": 47.4178, "volume": 25867.0}, {"date": "2023-05-08", "close": 47.4279, "volume": 21573.0}, {"date": "2023-05-09", "close": 47.2554, "volume": 15764.0}, {"date": "2023-05-10", "close": 47.3359, "volume": 13947.0}, {"date": "2023-05-11", "close": 47.24, "volume": 5879.0}, {"date": "2023-05-12", "close": 47.2273, "volume": 14771.0}, {"date": "2023-05-15", "close": 47.32, "volume": 39130.0}, {"date": "2023-05-16", "close": 47.0014, "volume": 19023.0}, {"date": "2023-05-17", "close": 47.54, "volume": 22554.0}, {"date": "2023-05-18", "close": 47.9501, "volume": 28653.0}, {"date": "2023-05-19", "close": 47.9631, "volume": 8787.0}, {"date": "2023-05-22", "close": 47.9647, "volume": 13870.0}, {"date": "2023-05-23", "close": 47.5143, "volume": 7185.0}, {"date": "2023-05-24", "close": 47.094, "volume": 9303.0}, {"date": "2023-05-25", "close": 47.372, "volume": 33799.0}, {"date": "2023-05-26", "close": 48.0108, "volume": 22487.0}, {"date": "2023-05-30", "close": 47.9, "volume": 25231.0}, {"date": "2023-05-31", "close": 47.61, "volume": 228888.0}, {"date": "2023-06-01", "close": 48.04, "volume": 136972.0}, {"date": "2023-06-02", "close": 48.81, "volume": 13738.0}, {"date": "2023-06-05", "close": 48.7078, "volume": 15246.0}, {"date": "2023-06-06", "close": 48.84, "volume": 17691.0}, {"date": "2023-06-07", "close": 48.78, "volume": 20353.0}, {"date": "2023-06-08", "close": 49.0243, "volume": 12805.0}, {"date": "2023-06-09", "close": 48.9909, "volume": 15107.0}, {"date": "2023-06-12", "close": 49.38, "volume": 94960.0}, {"date": "2023-06-13", "close": 49.6814, "volume": 35500.0}, {"date": "2023-06-14", "close": 49.62, "volume": 15874.0}, {"date": "2023-06-15", "close": 50.3178, "volume": 14647.0}, {"date": "2023-06-16", "close": 50.0427, "volume": 16391.0}, {"date": "2023-06-20", "close": 49.7387, "volume": 30367.0}, {"date": "2023-06-21", "close": 49.5271, "volume": 26394.0}, {"date": "2023-06-22", "close": 49.6769, "volume": 9824.0}, {"date": "2023-06-23", "close": 49.28, "volume": 8699.0}, {"date": "2023-06-26", "close": 49.2089, "volume": 10126.0}, {"date": "2023-06-27", "close": 49.774, "volume": 7211.0}, {"date": "2023-06-28", "close": 49.6982, "volume": 22125.0}, {"date": "2023-06-29", "close": 50.0293, "volume": 9987.0}, {"date": "2023-06-30", "close": 50.55, "volume": 17290.0}, {"date": "2023-07-03", "close": 50.69, "volume": 11967.0}, {"date": "2023-07-05", "close": 50.5275, "volume": 12369.0}, {"date": "2023-07-06", "close": 50.13, "volume": 12775.0}, {"date": "2023-07-07", "close": 49.9411, "volume": 9576.0}, {"date": "2023-07-10", "close": 50.0965, "volume": 9738.0}, {"date": "2023-07-11", "close": 50.4482, "volume": 10662.0}, {"date": "2023-07-12", "close": 50.7762, "volume": 11448.0}, {"date": "2023-07-13", "close": 51.1696, "volume": 9155.0}, {"date": "2023-07-14", "close": 51.1537, "volume": 9152.0}, {"date": "2023-07-17", "close": 51.4571, "volume": 7274.0}, {"date": "2023-07-18", "close": 51.8117, "volume": 83468.0}, {"date": "2023-07-19", "close": 51.9132, "volume": 23945.0}, {"date": "2023-07-20", "close": 51.5885, "volume": 18153.0}, {"date": "2023-07-21", "close": 51.6812, "volume": 22373.0}, {"date": "2023-07-24", "close": 51.8752, "volume": 16360.0}, {"date": "2023-07-25", "close": 52.0675, "volume": 13093.0}, {"date": "2023-07-26", "close": 52.1, "volume": 18718.0}, {"date": "2023-07-27", "close": 51.8197, "volume": 9507.0}, {"date": "2023-07-28", "close": 52.309, "volume": 11391.0}, {"date": "2023-07-31", "close": 52.231, "volume": 17704.0}, {"date": "2023-08-01", "close": 52.1237, "volume": 10799.0}, {"date": "2023-08-02", "close": 51.5635, "volume": 13109.0}, {"date": "2023-08-03", "close": 51.56, "volume": 27143.0}, {"date": "2023-08-04", "close": 51.11, "volume": 20292.0}, {"date": "2023-08-07", "close": 51.52, "volume": 5872.0}, {"date": "2023-08-08", "close": 51.3138, "volume": 15259.0}, {"date": "2023-08-09", "close": 51.0449, "volume": 12803.0}, {"date": "2023-08-10", "close": 51.0293, "volume": 10624.0}, {"date": "2023-08-11", "close": 50.9599, "volume": 10763.0}, {"date": "2023-08-14", "close": 51.22, "volume": 16895.0}, {"date": "2023-08-15", "close": 50.7349, "volume": 14548.0}, {"date": "2023-08-16", "close": 50.2464, "volume": 221496.0}, {"date": "2023-08-17", "close": 50.0094, "volume": 16385.0}, {"date": "2023-08-18", "close": 49.94, "volume": 8125.0}, {"date": "2023-08-21", "close": 50.165, "volume": 17088.0}, {"date": "2023-08-22", "close": 50.1751, "volume": 14289.0}, {"date": "2023-08-23", "close": 50.6, "volume": 15213.0}, {"date": "2023-08-24", "close": 50.078, "volume": 8876.0}, {"date": "2023-08-25", "close": 50.4448, "volume": 6359.0}, {"date": "2023-08-28", "close": 50.7418, "volume": 5611.0}, {"date": "2023-08-29", "close": 51.4645, "volume": 9333.0}, {"date": "2023-08-30", "close": 51.69, "volume": 48359.0}, {"date": "2023-08-31", "close": 51.69, "volume": 41085.0}, {"date": "2023-09-01", "close": 51.71, "volume": 17709.0}, {"date": "2023-09-05", "close": 51.56, "volume": 20306.0}, {"date": "2023-09-06", "close": 51.2, "volume": 9050.0}, {"date": "2023-09-07", "close": 51.1347, "volume": 8807.0}, {"date": "2023-09-08", "close": 51.1831, "volume": 5850.0}, {"date": "2023-09-11", "close": 51.4689, "volume": 6237.0}, {"date": "2023-09-12", "close": 51.21, "volume": 11574.0}, {"date": "2023-09-13", "close": 51.18, "volume": 16668.0}, {"date": "2023-09-14", "close": 51.6316, "volume": 10475.0}, {"date": "2023-09-15", "close": 50.8336, "volume": 6494.0}, {"date": "2023-09-18", "close": 50.9077, "volume": 10034.0}, {"date": "2023-09-19", "close": 50.83, "volume": 21179.0}, {"date": "2023-09-20", "close": 50.55, "volume": 13500.0}, {"date": "2023-09-21", "close": 49.7095, "volume": 9071.0}, {"date": "2023-09-22", "close": 49.63, "volume": 19865.0}, {"date": "2023-09-25", "close": 49.7869, "volume": 13829.0}, {"date": "2023-09-26", "close": 49.1322, "volume": 21008.0}, {"date": "2023-09-27", "close": 49.1251, "volume": 25614.0}, {"date": "2023-09-28", "close": 49.4319, "volume": 12181.0}, {"date": "2023-09-29", "close": 49.2951, "volume": 176280.0}, {"date": "2023-10-02", "close": 49.1918, "volume": 32981.0}, {"date": "2023-10-03", "close": 48.68, "volume": 32357.0}, {"date": "2023-10-04", "close": 49.02, "volume": 21326.0}, {"date": "2023-10-05", "close": 49.0113, "volume": 13079.0}, {"date": "2023-10-06", "close": 49.608, "volume": 10807.0}, {"date": "2023-10-09", "close": 49.9626, "volume": 18615.0}, {"date": "2023-10-10", "close": 50.176, "volume": 18495.0}, {"date": "2023-10-11", "close": 50.4583, "volume": 8819.0}, {"date": "2023-10-12", "close": 50.1993, "volume": 19236.0}, {"date": "2023-10-13", "close": 49.9555, "volume": 6906.0}, {"date": "2023-10-16", "close": 50.41, "volume": 15700.0}, {"date": "2023-10-17", "close": 50.5406, "volume": 22295.0}, {"date": "2023-10-18", "close": 49.99, "volume": 13940.0}, {"date": "2023-10-19", "close": 49.4085, "volume": 10379.0}, {"date": "2023-10-20", "close": 48.8578, "volume": 53015.0}, {"date": "2023-10-23", "close": 48.6105, "volume": 14665.0}, {"date": "2023-10-24", "close": 48.99, "volume": 34037.0}, {"date": "2023-10-25", "close": 48.37, "volume": 27332.0}, {"date": "2023-10-26", "close": 47.8585, "volume": 27452.0}, {"date": "2023-10-27", "close": 47.33, "volume": 22141.0}, {"date": "2023-10-30", "close": 47.9119, "volume": 52177.0}, {"date": "2023-10-31", "close": 48.12, "volume": 53163.0}, {"date": "2023-11-01", "close": 48.49, "volume": 30391.0}, {"date": "2023-11-02", "close": 49.541, "volume": 9712.0}, {"date": "2023-11-03", "close": 49.97, "volume": 36916.0}, {"date": "2023-11-06", "close": 50.14, "volume": 45092.0}, {"date": "2023-11-07", "close": 50.33, "volume": 72456.0}, {"date": "2023-11-08", "close": 50.4, "volume": 45026.0}, {"date": "2023-11-09", "close": 49.9015, "volume": 31002.0}, {"date": "2023-11-10", "close": 50.7, "volume": 119061.0}, {"date": "2023-11-13", "close": 50.61, "volume": 22721.0}, {"date": "2023-11-14", "close": 51.47, "volume": 74233.0}, {"date": "2023-11-15", "close": 51.64, "volume": 38542.0}, {"date": "2023-11-16", "close": 51.59, "volume": 23189.0}, {"date": "2023-11-17", "close": 51.59, "volume": 37387.0}, {"date": "2023-11-20", "close": 51.98, "volume": 20653.0}, {"date": "2023-11-21", "close": 51.8956, "volume": 35031.0}, {"date": "2023-11-22", "close": 52.088, "volume": 46570.0}, {"date": "2023-11-24", "close": 52.0819, "volume": 8690.0}, {"date": "2023-11-27", "close": 51.9927, "volume": 21543.0}, {"date": "2023-11-28", "close": 52.0167, "volume": 20907.0}, {"date": "2023-11-29", "close": 51.96, "volume": 16266.0}, {"date": "2023-11-30", "close": 52.23, "volume": 112811.0}, {"date": "2023-12-01", "close": 52.58, "volume": 32156.0}, {"date": "2023-12-04", "close": 52.485, "volume": 34607.0}, {"date": "2023-12-05", "close": 52.37, "volume": 26015.0}, {"date": "2023-12-06", "close": 52.16, "volume": 22994.0}, {"date": "2023-12-07", "close": 52.57, "volume": 22546.0}, {"date": "2023-12-08", "close": 52.7185, "volume": 21772.0}, {"date": "2023-12-11", "close": 52.96, "volume": 17586.0}, {"date": "2023-12-12", "close": 53.21, "volume": 24961.0}, {"date": "2023-12-13", "close": 54.06, "volume": 40960.0}, {"date": "2023-12-14", "close": 54.13, "volume": 31460.0}, {"date": "2023-12-15", "close": 53.8968, "volume": 23721.0}, {"date": "2023-12-18", "close": 54.01, "volume": 23005.0}, {"date": "2023-12-19", "close": 54.37, "volume": 85671.0}, {"date": "2023-12-20", "close": 53.65, "volume": 97577.0}, {"date": "2023-12-21", "close": 54.1083, "volume": 87905.0}, {"date": "2023-12-22", "close": 54.1914, "volume": 80769.0}, {"date": "2023-12-26", "close": 54.37, "volume": 59109.0}, {"date": "2023-12-27", "close": 54.42, "volume": 64908.0}, {"date": "2023-12-28", "close": 54.48, "volume": 65036.0}, {"date": "2023-12-29", "close": 54.34, "volume": 51567.0}, {"date": "2024-01-02", "close": 53.94, "volume": 66753.0}, {"date": "2024-01-03", "close": 53.5195, "volume": 90468.0}, {"date": "2024-01-04", "close": 53.28, "volume": 140433.0}, {"date": "2024-01-05", "close": 53.38, "volume": 93224.0}, {"date": "2024-01-08", "close": 53.98, "volume": 94535.0}, {"date": "2024-01-09", "close": 53.8, "volume": 218633.0}, {"date": "2024-01-10", "close": 54.14, "volume": 74228.0}, {"date": "2024-01-11", "close": 54.13, "volume": 83878.0}, {"date": "2024-01-12", "close": 54.24, "volume": 94204.0}, {"date": "2024-01-16", "close": 53.9926, "volume": 120096.0}, {"date": "2024-01-17", "close": 53.77, "volume": 101723.0}, {"date": "2024-01-18", "close": 54.28, "volume": 111522.0}, {"date": "2024-01-19", "close": 54.86, "volume": 97729.0}, {"date": "2024-01-22", "close": 55.16, "volume": 114347.0}, {"date": "2024-01-23", "close": 55.27, "volume": 125802.0}, {"date": "2024-01-24", "close": 55.15, "volume": 86886.0}, {"date": "2024-01-25", "close": 55.32, "volume": 81793.0}, {"date": "2024-01-26", "close": 55.2132, "volume": 120337.0}, {"date": "2024-01-29", "close": 55.65, "volume": 2264297.0}, {"date": "2024-01-30", "close": 55.65, "volume": 118141.0}, {"date": "2024-01-31", "close": 54.74, "volume": 188798.0}, {"date": "2024-02-01", "close": 55.35, "volume": 96798.0}, {"date": "2024-02-02", "close": 55.7, "volume": 83314.0}, {"date": "2024-02-05", "close": 55.34, "volume": 86636.0}, {"date": "2024-02-06", "close": 55.5081, "volume": 110052.0}, {"date": "2024-02-07", "close": 55.94, "volume": 109238.0}, {"date": "2024-02-08", "close": 56.05, "volume": 87129.0}, {"date": "2024-02-09", "close": 56.2949, "volume": 204402.0}, {"date": "2024-02-12", "close": 56.2112, "volume": 78603.0}, {"date": "2024-02-13", "close": 55.49, "volume": 78496.0}, {"date": "2024-02-14", "close": 56.0, "volume": 110412.0}, {"date": "2024-02-15", "close": 56.4, "volume": 556112.0}, {"date": "2024-02-16", "close": 56.18, "volume": 326957.0}, {"date": "2024-02-20", "close": 55.79, "volume": 83612.0}, {"date": "2024-02-21", "close": 55.76, "volume": 124055.0}, {"date": "2024-02-22", "close": 56.93, "volume": 134799.0}, {"date": "2024-02-23", "close": 57.07, "volume": 90367.0}, {"date": "2024-02-26", "close": 56.97, "volume": 107956.0}, {"date": "2024-02-27", "close": 57.06, "volume": 112653.0}, {"date": "2024-02-28", "close": 57.04, "volume": 108826.0}, {"date": "2024-02-29", "close": 57.15, "volume": 140110.0}, {"date": "2024-03-01", "close": 57.6899, "volume": 100531.0}, {"date": "2024-03-04", "close": 57.53, "volume": 126558.0}, {"date": "2024-03-05", "close": 57.13, "volume": 107337.0}, {"date": "2024-03-06", "close": 57.56, "volume": 125780.0}, {"date": "2024-03-07", "close": 57.94, "volume": 119508.0}, {"date": "2024-03-08", "close": 57.49, "volume": 104697.0}, {"date": "2024-03-11", "close": 57.46, "volume": 182099.0}, {"date": "2024-03-12", "close": 58.01, "volume": 111846.0}, {"date": "2024-03-13", "close": 58.13, "volume": 93568.0}, {"date": "2024-03-14", "close": 57.921, "volume": 130518.0}, {"date": "2024-03-15", "close": 57.3454, "volume": 92823.0}, {"date": "2024-03-18", "close": 57.6224, "volume": 101409.0}, {"date": "2024-03-19", "close": 57.98, "volume": 176944.0}, {"date": "2024-03-20", "close": 58.55, "volume": 102840.0}, {"date": "2024-03-21", "close": 58.8, "volume": 42626.0}, {"date": "2024-03-22", "close": 58.8, "volume": 124576.0}, {"date": "2024-03-25", "close": 58.63, "volume": 114332.0}, {"date": "2024-03-26", "close": 58.36, "volume": 118274.0}, {"date": "2024-03-27", "close": 58.81, "volume": 89043.0}, {"date": "2024-03-28", "close": 58.9412, "volume": 95534.0}, {"date": "2024-04-01", "close": 58.74, "volume": 138359.0}, {"date": "2024-04-02", "close": 58.3721, "volume": 44265.0}, {"date": "2024-04-03", "close": 58.37, "volume": 195659.0}, {"date": "2024-04-04", "close": 57.49, "volume": 184224.0}, {"date": "2024-04-05", "close": 58.11, "volume": 186687.0}, {"date": "2024-04-08", "close": 58.11, "volume": 114899.0}, {"date": "2024-04-09", "close": 58.2, "volume": 91675.0}, {"date": "2024-04-10", "close": 57.56, "volume": 114226.0}, {"date": "2024-04-11", "close": 58.08, "volume": 96483.0}, {"date": "2024-04-12", "close": 57.31, "volume": 127697.0}, {"date": "2024-04-15", "close": 56.61, "volume": 138361.0}, {"date": "2024-04-16", "close": 56.44, "volume": 153410.0}, {"date": "2024-04-17", "close": 56.15, "volume": 110627.0}, {"date": "2024-04-18", "close": 56.1, "volume": 144535.0}, {"date": "2024-04-19", "close": 55.59, "volume": 118416.0}, {"date": "2024-04-22", "close": 56.0126, "volume": 327293.0}, {"date": "2024-04-23", "close": 56.71, "volume": 138413.0}, {"date": "2024-04-24", "close": 56.72, "volume": 92796.0}, {"date": "2024-04-25", "close": 56.41, "volume": 102111.0}, {"date": "2024-04-26", "close": 56.8363, "volume": 142646.0}, {"date": "2024-04-29", "close": 56.93, "volume": 140760.0}, {"date": "2024-04-30", "close": 56.2, "volume": 120596.0}, {"date": "2024-05-01", "close": 55.94, "volume": 197856.0}, {"date": "2024-05-02", "close": 56.3287, "volume": 131802.0}, {"date": "2024-05-03", "close": 57.22, "volume": 114947.0}, {"date": "2024-05-06", "close": 57.79, "volume": 95068.0}, {"date": "2024-05-07", "close": 57.79, "volume": 109977.0}, {"date": "2024-05-08", "close": 57.8, "volume": 126725.0}, {"date": "2024-05-09", "close": 58.13, "volume": 100863.0}, {"date": "2024-05-10", "close": 58.38, "volume": 114836.0}, {"date": "2024-05-13", "close": 58.35, "volume": 141850.0}, {"date": "2024-05-14", "close": 58.61, "volume": 92605.0}, {"date": "2024-05-15", "close": 59.32, "volume": 282380.0}, {"date": "2024-05-16", "close": 59.28, "volume": 103628.0}, {"date": "2024-05-17", "close": 59.19, "volume": 111743.0}, {"date": "2024-05-20", "close": 59.43, "volume": 83174.0}, {"date": "2024-05-21", "close": 59.425, "volume": 110635.0}, {"date": "2024-05-22", "close": 59.25, "volume": 98668.0}, {"date": "2024-05-23", "close": 59.01, "volume": 90921.0}, {"date": "2024-05-24", "close": 59.33, "volume": 154511.0}, {"date": "2024-05-28", "close": 59.34, "volume": 83491.0}, {"date": "2024-05-29", "close": 58.89, "volume": 108166.0}, {"date": "2024-05-30", "close": 58.64, "volume": 108018.0}, {"date": "2024-05-31", "close": 59.09, "volume": 78951.0}, {"date": "2024-06-03", "close": 59.19, "volume": 94770.0}, {"date": "2024-06-04", "close": 59.32, "volume": 87227.0}, {"date": "2024-06-05", "close": 60.09, "volume": 92078.0}, {"date": "2024-06-06", "close": 60.03, "volume": 64156.0}, {"date": "2024-06-07", "close": 59.82, "volume": 70720.0}, {"date": "2024-06-10", "close": 60.11, "volume": 57227.0}, {"date": "2024-06-11", "close": 60.46, "volume": 101044.0}, {"date": "2024-06-12", "close": 60.92, "volume": 65018.0}, {"date": "2024-06-13", "close": 61.26, "volume": 23075.0}, {"date": "2024-06-14", "close": 61.1967, "volume": 12962.0}, {"date": "2024-06-17", "close": 61.73, "volume": 11765.0}, {"date": "2024-06-18", "close": 62.08, "volume": 21242.0}, {"date": "2024-06-20", "close": 61.82, "volume": 27084.0}, {"date": "2024-06-21", "close": 61.49, "volume": 16629.0}, {"date": "2024-06-24", "close": 61.33, "volume": 29498.0}, {"date": "2024-06-25", "close": 61.5247, "volume": 18749.0}, {"date": "2024-06-26", "close": 61.5, "volume": 19519.0}, {"date": "2024-06-27", "close": 61.48, "volume": 13520.0}, {"date": "2024-06-28", "close": 61.32, "volume": 16823.0}, {"date": "2024-07-01", "close": 61.33, "volume": 59930.0}, {"date": "2024-07-02", "close": 61.59, "volume": 19597.0}, {"date": "2024-07-03", "close": 61.92, "volume": 16979.0}, {"date": "2024-07-05", "close": 62.15, "volume": 20272.0}, {"date": "2024-07-08", "close": 62.21, "volume": 13529.0}, {"date": "2024-07-09", "close": 62.26, "volume": 16173.0}, {"date": "2024-07-10", "close": 62.88, "volume": 14404.0}, {"date": "2024-07-11", "close": 62.42, "volume": 27021.0}, {"date": "2024-07-12", "close": 62.91, "volume": 24820.0}, {"date": "2024-07-15", "close": 63.07, "volume": 21329.0}, {"date": "2024-07-16", "close": 63.46, "volume": 20551.0}, {"date": "2024-07-17", "close": 62.51, "volume": 896213.0}, {"date": "2024-07-18", "close": 62.06, "volume": 20340.0}, {"date": "2024-07-19", "close": 61.67, "volume": 21355.0}, {"date": "2024-07-22", "close": 62.47, "volume": 15250.0}, {"date": "2024-07-23", "close": 62.14, "volume": 20893.0}, {"date": "2024-07-24", "close": 60.88, "volume": 21861.0}, {"date": "2024-07-25", "close": 60.69, "volume": 23015.0}, {"date": "2024-07-26", "close": 61.52, "volume": 25194.0}, {"date": "2024-07-29", "close": 61.49, "volume": 24517.0}, {"date": "2024-07-30", "close": 61.3116, "volume": 21072.0}, {"date": "2024-07-31", "close": 62.14, "volume": 20717.0}, {"date": "2024-08-01", "close": 61.31, "volume": 29555.0}, {"date": "2024-08-02", "close": 60.61, "volume": 42405.0}, {"date": "2024-08-05", "close": 58.92, "volume": 102779.0}, {"date": "2024-08-06", "close": 59.37, "volume": 165429.0}, {"date": "2024-08-07", "close": 58.92, "volume": 30660.0}, {"date": "2024-08-08", "close": 60.29, "volume": 30598.0}, {"date": "2024-08-09", "close": 60.6062, "volume": 17833.0}, {"date": "2024-08-12", "close": 60.53, "volume": 20220.0}, {"date": "2024-08-13", "close": 61.67, "volume": 17895.0}, {"date": "2024-08-14", "close": 61.87, "volume": 23081.0}, {"date": "2024-08-15", "close": 62.67, "volume": 17789.0}, {"date": "2024-08-16", "close": 62.77, "volume": 26320.0}, {"date": "2024-08-19", "close": 63.33, "volume": 56178.0}, {"date": "2024-08-20", "close": 63.243, "volume": 54598.0}, {"date": "2024-08-21", "close": 63.5, "volume": 11814.0}, {"date": "2024-08-22", "close": 62.92, "volume": 26824.0}, {"date": "2024-08-23", "close": 63.67, "volume": 19752.0}, {"date": "2024-08-26", "close": 63.47, "volume": 20158.0}, {"date": "2024-08-27", "close": 63.65, "volume": 17867.0}, {"date": "2024-08-28", "close": 63.38, "volume": 23981.0}, {"date": "2024-08-29", "close": 63.34, "volume": 25569.0}, {"date": "2024-08-30", "close": 63.87, "volume": 24339.0}, {"date": "2024-09-03", "close": 62.4441, "volume": 73128.0}, {"date": "2024-09-04", "close": 62.46, "volume": 23590.0}, {"date": "2024-09-05", "close": 62.11, "volume": 22772.0}, {"date": "2024-09-06", "close": 61.27, "volume": 36020.0}, {"date": "2024-09-09", "close": 61.94, "volume": 19842.0}, {"date": "2024-09-10", "close": 62.18, "volume": 15645.0}, {"date": "2024-09-11", "close": 62.8, "volume": 17427.0}, {"date": "2024-09-12", "close": 63.25, "volume": 14616.0}, {"date": "2024-09-13", "close": 63.7, "volume": 23451.0}, {"date": "2024-09-16", "close": 63.74, "volume": 14320.0}, {"date": "2024-09-17", "close": 63.73, "volume": 47235.0}, {"date": "2024-09-18", "close": 63.49, "volume": 18411.0}, {"date": "2024-09-19", "close": 64.5, "volume": 28135.0}, {"date": "2024-09-20", "close": 64.2, "volume": 22199.0}, {"date": "2024-09-23", "close": 64.3918, "volume": 44731.0}, {"date": "2024-09-24", "close": 64.62, "volume": 101930.0}, {"date": "2024-09-25", "close": 64.43, "volume": 28189.0}, {"date": "2024-09-26", "close": 64.77, "volume": 15386.0}, {"date": "2024-09-27", "close": 64.61, "volume": 17397.0}, {"date": "2024-09-30", "close": 64.9, "volume": 85768.0}, {"date": "2024-10-01", "close": 64.52, "volume": 28099.0}, {"date": "2024-10-02", "close": 64.64, "volume": 25714.0}, {"date": "2024-10-03", "close": 64.59, "volume": 33256.0}, {"date": "2024-10-04", "close": 65.04, "volume": 13400.0}, {"date": "2024-10-07", "close": 64.43, "volume": 16924.0}, {"date": "2024-10-08", "close": 65.04, "volume": 18333.0}, {"date": "2024-10-09", "close": 65.49, "volume": 11118.0}, {"date": "2024-10-10", "close": 65.39, "volume": 17477.0}, {"date": "2024-10-11", "close": 65.78, "volume": 14871.0}, {"date": "2024-10-14", "close": 66.36, "volume": 309531.0}, {"date": "2024-10-15", "close": 65.85, "volume": 32989.0}, {"date": "2024-10-16", "close": 66.09, "volume": 18610.0}, {"date": "2024-10-17", "close": 66.0915, "volume": 18567.0}, {"date": "2024-10-18", "close": 66.29, "volume": 12373.0}, {"date": "2024-10-21", "close": 66.2, "volume": 13159.0}, {"date": "2024-10-22", "close": 66.1, "volume": 10844.0}, {"date": "2024-10-23", "close": 65.49, "volume": 19246.0}, {"date": "2024-10-24", "close": 65.38, "volume": 12286.0}, {"date": "2024-10-25", "close": 65.35, "volume": 10865.0}, {"date": "2024-10-28", "close": 65.54, "volume": 14650.0}, {"date": "2024-10-29", "close": 65.6687, "volume": 13263.0}, {"date": "2024-10-30", "close": 65.5559, "volume": 13732.0}, {"date": "2024-10-31", "close": 64.64, "volume": 16470.0}, {"date": "2024-11-01", "close": 64.5912, "volume": 17504.0}, {"date": "2024-11-04", "close": 64.61, "volume": 17871.0}, {"date": "2024-11-05", "close": 65.33, "volume": 13958.0}, {"date": "2024-11-06", "close": 66.85, "volume": 28883.0}, {"date": "2024-11-07", "close": 67.29, "volume": 19431.0}, {"date": "2024-11-08", "close": 67.55, "volume": 34387.0}, {"date": "2024-11-11", "close": 67.5, "volume": 28902.0}, {"date": "2024-11-12", "close": 67.33, "volume": 24887.0}, {"date": "2024-11-13", "close": 67.2, "volume": 39725.0}, {"date": "2024-11-14", "close": 66.83, "volume": 23132.0}, {"date": "2024-11-15", "close": 65.72, "volume": 18079.0}, {"date": "2024-11-18", "close": 65.99, "volume": 23624.0}, {"date": "2024-11-19", "close": 66.2229, "volume": 15573.0}, {"date": "2024-11-20", "close": 66.4165, "volume": 30157.0}, {"date": "2024-11-21", "close": 66.98, "volume": 20533.0}, {"date": "2024-11-22", "close": 67.19, "volume": 19528.0}, {"date": "2024-11-25", "close": 67.4624, "volume": 16686.0}, {"date": "2024-11-26", "close": 67.83, "volume": 21053.0}, {"date": "2024-11-27", "close": 67.59, "volume": 289494.0}, {"date": "2024-11-29", "close": 67.93, "volume": 13467.0}, {"date": "2024-12-02", "close": 68.08, "volume": 43035.0}, {"date": "2024-12-03", "close": 68.22, "volume": 18757.0}, {"date": "2024-12-04", "close": 68.43, "volume": 14039.0}, {"date": "2024-12-05", "close": 68.3058, "volume": 18111.0}, {"date": "2024-12-06", "close": 68.4739, "volume": 48777.0}, {"date": "2024-12-09", "close": 68.11, "volume": 21249.0}, {"date": "2024-12-10", "close": 67.71, "volume": 21859.0}, {"date": "2024-12-11", "close": 68.28, "volume": 24210.0}, {"date": "2024-12-12", "close": 67.86, "volume": 14932.0}, {"date": "2024-12-13", "close": 67.8412, "volume": 13228.0}, {"date": "2024-12-16", "close": 67.9337, "volume": 14101.0}, {"date": "2024-12-17", "close": 67.6038, "volume": 26718.0}, {"date": "2024-12-18", "close": 65.69, "volume": 19567.0}, {"date": "2024-12-19", "close": 65.31, "volume": 16351.0}, {"date": "2024-12-20", "close": 65.84, "volume": 15940.0}, {"date": "2024-12-23", "close": 66.45, "volume": 24779.0}, {"date": "2024-12-24", "close": 66.8458, "volume": 18339.0}, {"date": "2024-12-26", "close": 66.93, "volume": 12539.0}, {"date": "2024-12-27", "close": 66.34, "volume": 15307.0}, {"date": "2024-12-30", "close": 65.6, "volume": 25353.0}, {"date": "2024-12-31", "close": 65.43, "volume": 30378.0}, {"date": "2025-01-02", "close": 65.4, "volume": 73695.0}, {"date": "2025-01-03", "close": 66.15, "volume": 19740.0}, {"date": "2025-01-06", "close": 66.42, "volume": 16402.0}, {"date": "2025-01-07", "close": 65.79, "volume": 18781.0}, {"date": "2025-01-08", "close": 65.82, "volume": 15909.0}, {"date": "2025-01-10", "close": 64.94, "volume": 20771.0}, {"date": "2025-01-13", "close": 65.02, "volume": 68016.0}, {"date": "2025-01-14", "close": 65.03, "volume": 28410.0}, {"date": "2025-01-15", "close": 66.2, "volume": 16095.0}, {"date": "2025-01-16", "close": 66.34, "volume": 26219.0}, {"date": "2025-01-17", "close": 66.78, "volume": 17290.0}, {"date": "2025-01-21", "close": 67.34, "volume": 23593.0}, {"date": "2025-01-22", "close": 67.6, "volume": 32449.0}, {"date": "2025-01-23", "close": 67.94, "volume": 24843.0}, {"date": "2025-01-24", "close": 67.87, "volume": 24576.0}, {"date": "2025-01-27", "close": 66.87, "volume": 15131.0}, {"date": "2025-01-28", "close": 67.38, "volume": 36143.0}, {"date": "2025-01-29", "close": 67.28, "volume": 18610.0}, {"date": "2025-01-30", "close": 67.68, "volume": 12171.0}, {"date": "2025-01-31", "close": 67.29, "volume": 13571.0}, {"date": "2025-02-03", "close": 67.04, "volume": 107417.0}, {"date": "2025-02-04", "close": 67.4, "volume": 23363.0}, {"date": "2025-02-05", "close": 67.89, "volume": 18232.0}, {"date": "2025-02-06", "close": 68.26, "volume": 45016.0}, {"date": "2025-02-07", "close": 67.75, "volume": 43215.0}, {"date": "2025-02-10", "close": 68.17, "volume": 19940.0}, {"date": "2025-02-11", "close": 68.41, "volume": 20969.0}, {"date": "2025-02-12", "close": 68.17, "volume": 18781.0}, {"date": "2025-02-13", "close": 68.8, "volume": 18403.0}, {"date": "2025-02-14", "close": 68.74, "volume": 15775.0}, {"date": "2025-02-18", "close": 68.9376, "volume": 20250.0}, {"date": "2025-02-19", "close": 69.13, "volume": 18045.0}, {"date": "2025-02-20", "close": 68.96, "volume": 31580.0}, {"date": "2025-02-21", "close": 67.97, "volume": 29521.0}, {"date": "2025-02-24", "close": 67.6986, "volume": 22070.0}, {"date": "2025-02-25", "close": 67.5645, "volume": 14663.0}, {"date": "2025-02-26", "close": 67.54, "volume": 18910.0}, {"date": "2025-02-27", "close": 66.43, "volume": 15706.0}, {"date": "2025-02-28", "close": 67.45, "volume": 38092.0}, {"date": "2025-03-03", "close": 66.53, "volume": 27056.0}, {"date": "2025-03-04", "close": 65.75, "volume": 31677.0}, {"date": "2025-03-05", "close": 66.2, "volume": 40037.0}, {"date": "2025-03-06", "close": 65.4395, "volume": 49236.0}, {"date": "2025-03-07", "close": 66.0, "volume": 108050.0}, {"date": "2025-03-10", "close": 64.44, "volume": 43798.0}, {"date": "2025-03-11", "close": 63.83, "volume": 51710.0}, {"date": "2025-03-12", "close": 64.05, "volume": 27732.0}, {"date": "2025-03-13", "close": 63.12, "volume": 43708.0}, {"date": "2025-03-14", "close": 64.46, "volume": 31991.0}, {"date": "2025-03-17", "close": 64.94, "volume": 139562.0}, {"date": "2025-03-18", "close": 64.21, "volume": 23678.0}, {"date": "2025-03-19", "close": 64.79, "volume": 20687.0}, {"date": "2025-03-20", "close": 64.77, "volume": 28150.0}, {"date": "2025-03-21", "close": 64.5262, "volume": 17836.0}, {"date": "2025-03-24", "close": 65.47, "volume": 26832.0}, {"date": "2025-03-25", "close": 65.68, "volume": 15955.0}, {"date": "2025-03-26", "close": 65.0452, "volume": 12092.0}, {"date": "2025-03-27", "close": 64.71, "volume": 15053.0}, {"date": "2025-03-28", "close": 63.595, "volume": 34450.0}, {"date": "2025-03-31", "close": 64.16, "volume": 176247.0}, {"date": "2025-04-01", "close": 64.26, "volume": 21324.0}, {"date": "2025-04-02", "close": 64.67, "volume": 17993.0}, {"date": "2025-04-03", "close": 61.96, "volume": 29442.0}, {"date": "2025-04-04", "close": 58.41, "volume": 56490.0}, {"date": "2025-04-07", "close": 58.06, "volume": 281837.0}, {"date": "2025-04-08", "close": 57.29, "volume": 249415.0}, {"date": "2025-04-09", "close": 62.14, "volume": 341298.0}, {"date": "2025-04-10", "close": 60.5734, "volume": 190619.0}, {"date": "2025-04-11", "close": 61.65, "volume": 43774.0}, {"date": "2025-04-14", "close": 62.25, "volume": 37698.0}, {"date": "2025-04-15", "close": 62.08, "volume": 36655.0}, {"date": "2025-04-16", "close": 60.89, "volume": 19559.0}, {"date": "2025-04-17", "close": 60.7204, "volume": 55744.0}, {"date": "2025-04-21", "close": 59.36, "volume": 38648.0}, {"date": "2025-04-22", "close": 60.73, "volume": 111795.0}, {"date": "2025-04-23", "close": 61.6, "volume": 79585.0}, {"date": "2025-04-24", "close": 62.67, "volume": 64921.0}, {"date": "2025-04-25", "close": 62.94, "volume": 38921.0}, {"date": "2025-04-28", "close": 63.02, "volume": 58972.0}, {"date": "2025-04-29", "close": 63.37, "volume": 29891.0}, {"date": "2025-04-30", "close": 63.66, "volume": 71901.0}, {"date": "2025-05-01", "close": 63.99, "volume": 31743.0}, {"date": "2025-05-02", "close": 65.0, "volume": 71103.0}, {"date": "2025-05-05", "close": 64.63, "volume": 41864.0}, {"date": "2025-05-06", "close": 64.19, "volume": 54314.0}, {"date": "2025-05-07", "close": 64.5, "volume": 20280.0}, {"date": "2025-05-08", "close": 64.81, "volume": 62752.0}, {"date": "2025-05-09", "close": 64.65, "volume": 38188.0}, {"date": "2025-05-12", "close": 66.51, "volume": 82734.0}, {"date": "2025-05-13", "close": 66.88, "volume": 54220.0}, {"date": "2025-05-14", "close": 66.89, "volume": 32777.0}, {"date": "2025-05-15", "close": 67.26, "volume": 43791.0}, {"date": "2025-05-16", "close": 67.84, "volume": 38598.0}, {"date": "2025-05-19", "close": 68.01, "volume": 35000.0}, {"date": "2025-05-20", "close": 67.7, "volume": 33108.0}, {"date": "2025-05-21", "close": 66.65, "volume": 42219.0}, {"date": "2025-05-22", "close": 66.4, "volume": 43113.0}, {"date": "2025-05-23", "close": 66.11, "volume": 30401.0}, {"date": "2025-05-27", "close": 67.19, "volume": 54354.0}, {"date": "2025-05-28", "close": 66.9133, "volume": 34007.0}, {"date": "2025-05-29", "close": 67.28, "volume": 28568.0}, {"date": "2025-05-30", "close": 67.27, "volume": 42553.0}, {"date": "2025-06-02", "close": 67.54, "volume": 42227.0}, {"date": "2025-06-03", "close": 67.928, "volume": 24612.0}, {"date": "2025-06-04", "close": 68.02, "volume": 57714.0}, {"date": "2025-06-05", "close": 67.71, "volume": 109125.0}, {"date": "2025-06-06", "close": 68.41, "volume": 55393.0}, {"date": "2025-06-09", "close": 68.19, "volume": 44867.0}, {"date": "2025-06-10", "close": 68.4, "volume": 52450.0}, {"date": "2025-06-11", "close": 68.35, "volume": 39618.0}, {"date": "2025-06-12", "close": 68.61, "volume": 29712.0}, {"date": "2025-06-13", "close": 67.62, "volume": 206064.0}, {"date": "2025-06-16", "close": 68.14, "volume": 57895.0}, {"date": "2025-06-17", "close": 67.62, "volume": 29376.0}, {"date": "2025-06-18", "close": 67.41, "volume": 24925.0}, {"date": "2025-06-20", "close": 67.09, "volume": 36631.0}, {"date": "2025-06-23", "close": 67.75, "volume": 36861.0}, {"date": "2025-06-24", "close": 68.47, "volume": 63070.0}, {"date": "2025-06-25", "close": 68.36, "volume": 22722.0}, {"date": "2025-06-26", "close": 68.86, "volume": 53276.0}, {"date": "2025-06-27", "close": 69.19, "volume": 38105.0}, {"date": "2025-06-30", "close": 69.63, "volume": 37648.0}, {"date": "2025-07-01", "close": 69.69, "volume": 30572.0}, {"date": "2025-07-02", "close": 69.93, "volume": 26614.0}, {"date": "2025-07-03", "close": 70.4097, "volume": 47921.0}, {"date": "2025-07-07", "close": 69.92, "volume": 29036.0}, {"date": "2025-07-08", "close": 69.8, "volume": 23353.0}, {"date": "2025-07-09", "close": 70.18, "volume": 25738.0}, {"date": "2025-07-10", "close": 70.34, "volume": 44229.0}, {"date": "2025-07-11", "close": 69.96, "volume": 46809.0}, {"date": "2025-07-14", "close": 70.06, "volume": 32089.0}, {"date": "2025-07-15", "close": 69.77, "volume": 48486.0}, {"date": "2025-07-16", "close": 69.98, "volume": 25658.0}, {"date": "2025-07-17", "close": 70.53, "volume": 30245.0}, {"date": "2025-07-18", "close": 70.35, "volume": 36451.0}, {"date": "2025-07-21", "close": 70.472, "volume": 21172.0}, {"date": "2025-07-22", "close": 70.5, "volume": 31702.0}, {"date": "2025-07-23", "close": 70.92, "volume": 33483.0}, {"date": "2025-07-24", "close": 71.07, "volume": 36542.0}, {"date": "2025-07-25", "close": 71.3276, "volume": 19038.0}, {"date": "2025-07-28", "close": 71.32, "volume": 30745.0}, {"date": "2025-07-29", "close": 71.12, "volume": 26558.0}, {"date": "2025-07-30", "close": 71.23, "volume": 20116.0}, {"date": "2025-07-31", "close": 70.88, "volume": 24038.0}, {"date": "2025-08-01", "close": 70.11, "volume": 59055.0}, {"date": "2025-08-04", "close": 71.42, "volume": 88999.0}, {"date": "2025-08-05", "close": 70.85, "volume": 37305.0}, {"date": "2025-08-06", "close": 71.3, "volume": 32744.0}, {"date": "2025-08-07", "close": 71.28, "volume": 34028.0}, {"date": "2025-08-08", "close": 71.83, "volume": 23843.0}, {"date": "2025-08-11", "close": 71.71, "volume": 27907.0}, {"date": "2025-08-12", "close": 72.425, "volume": 41306.0}, {"date": "2025-08-13", "close": 72.81, "volume": 20170.0}, {"date": "2025-08-14", "close": 72.7, "volume": 28190.0}, {"date": "2025-08-15", "close": 72.46, "volume": 62713.0}, {"date": "2025-08-18", "close": 72.35, "volume": 16503.0}, {"date": "2025-08-19", "close": 72.08, "volume": 24050.0}, {"date": "2025-08-20", "close": 71.86, "volume": 19907.0}, {"date": "2025-08-21", "close": 71.73, "volume": 18185.0}, {"date": "2025-08-22", "close": 72.68, "volume": 23518.0}, {"date": "2025-08-25", "close": 72.44, "volume": 21211.0}, {"date": "2025-08-26", "close": 72.65, "volume": 22770.0}, {"date": "2025-08-27", "close": 72.71, "volume": 18087.0}, {"date": "2025-08-28", "close": 72.86, "volume": 18522.0}, {"date": "2025-08-29", "close": 72.5536, "volume": 20266.0}, {"date": "2025-09-02", "close": 72.22, "volume": 26667.0}, {"date": "2025-09-03", "close": 72.54, "volume": 23814.0}, {"date": "2025-09-04", "close": 72.96, "volume": 20347.0}, {"date": "2025-09-05", "close": 72.79, "volume": 12229.0}, {"date": "2025-09-08", "close": 73.12, "volume": 20504.0}, {"date": "2025-09-09", "close": 73.15, "volume": 22434.0}, {"date": "2025-09-10", "close": 73.42, "volume": 22826.0}, {"date": "2025-09-11", "close": 74.09, "volume": 20893.0}, {"date": "2025-09-12", "close": 73.95, "volume": 70546.0}, {"date": "2025-09-15", "close": 74.1997, "volume": 17520.0}, {"date": "2025-09-16", "close": 74.03, "volume": 15696.0}, {"date": "2025-09-17", "close": 74.0, "volume": 16065.0}, {"date": "2025-09-18", "close": 74.21, "volume": 15892.0}, {"date": "2025-09-19", "close": 74.451, "volume": 9868.0}, {"date": "2025-09-22", "close": 74.69, "volume": 22445.0}, {"date": "2025-09-23", "close": 74.36, "volume": 25004.0}, {"date": "2025-09-24", "close": 74.1194, "volume": 21687.0}, {"date": "2025-09-25", "close": 73.84, "volume": 24419.0}, {"date": "2025-09-26", "close": 74.28, "volume": 15491.0}, {"date": "2025-09-29", "close": 74.31, "volume": 40091.0}, {"date": "2025-09-30", "close": 74.72, "volume": 16056.0}, {"date": "2025-10-01", "close": 74.99, "volume": 21318.0}, {"date": "2025-10-02", "close": 75.0734, "volume": 28865.0}, {"date": "2025-10-03", "close": 75.04, "volume": 146707.0}, {"date": "2025-10-06", "close": 75.14, "volume": 36025.0}, {"date": "2025-10-07", "close": 74.73, "volume": 37586.0}, {"date": "2025-10-08", "close": 75.02, "volume": 25730.0}, {"date": "2025-10-09", "close": 74.69, "volume": 19604.0}, {"date": "2025-10-10", "close": 73.0, "volume": 20615.0}, {"date": "2025-10-13", "close": 74.03, "volume": 33771.0}, {"date": "2025-10-14", "close": 73.92, "volume": 25797.0}, {"date": "2025-10-15", "close": 73.9856, "volume": 14090.0}, {"date": "2025-10-16", "close": 73.63, "volume": 16194.0}, {"date": "2025-10-17", "close": 73.9839, "volume": 17016.0}, {"date": "2025-10-20", "close": 74.6515, "volume": 19662.0}, {"date": "2025-10-21", "close": 74.55, "volume": 20302.0}, {"date": "2025-10-22", "close": 74.11, "volume": 20303.0}, {"date": "2025-10-23", "close": 74.46, "volume": 33502.0}, {"date": "2025-10-24", "close": 75.01, "volume": 54274.0}, {"date": "2025-10-27", "close": 75.94, "volume": 29588.0}, {"date": "2025-10-28", "close": 76.03, "volume": 41827.0}, {"date": "2025-10-29", "close": 75.9, "volume": 32437.0}, {"date": "2025-10-30", "close": 75.4135, "volume": 29508.0}, {"date": "2025-10-31", "close": 75.3, "volume": 31800.0}, {"date": "2025-11-03", "close": 75.21, "volume": 26721.0}, {"date": "2025-11-04", "close": 74.51, "volume": 26382.0}, {"date": "2025-11-05", "close": 74.82, "volume": 56160.0}, {"date": "2025-11-06", "close": 74.1, "volume": 25828.0}, {"date": "2025-11-07", "close": 74.2106, "volume": 17723.0}, {"date": "2025-11-10", "close": 75.24, "volume": 28391.0}, {"date": "2025-11-11", "close": 75.4945, "volume": 47934.0}, {"date": "2025-11-12", "close": 75.46, "volume": 30904.0}, {"date": "2025-11-13", "close": 74.45, "volume": 61966.0}, {"date": "2025-11-14", "close": 74.44, "volume": 20496.0}, {"date": "2025-11-17", "close": 73.7, "volume": 16628.0}, {"date": "2025-11-18", "close": 73.408, "volume": 39412.0}, {"date": "2025-11-19", "close": 73.6904, "volume": 19120.0}, {"date": "2025-11-20", "close": 72.56, "volume": 16398.0}, {"date": "2025-11-21", "close": 73.6, "volume": 58345.0}, {"date": "2025-11-24", "close": 74.37, "volume": 29093.0}, {"date": "2025-11-25", "close": 75.16, "volume": 30543.0}, {"date": "2025-11-26", "close": 75.66, "volume": 29729.0}, {"date": "2025-11-28", "close": 75.91, "volume": 8290.0}, {"date": "2025-12-01", "close": 75.56, "volume": 19406.0}, {"date": "2025-12-02", "close": 75.7, "volume": 36203.0}, {"date": "2025-12-03", "close": 75.82, "volume": 20046.0}, {"date": "2025-12-04", "close": 75.82, "volume": 17498.0}, {"date": "2025-12-05", "close": 75.9, "volume": 51490.0}, {"date": "2025-12-08", "close": 75.61, "volume": 28885.0}, {"date": "2025-12-09", "close": 75.6, "volume": 76759.0}, {"date": "2025-12-10", "close": 76.03, "volume": 35190.0}, {"date": "2025-12-11", "close": 76.41, "volume": 61043.0}, {"date": "2025-12-12", "close": 75.48, "volume": 22870.0}, {"date": "2025-12-15", "close": 75.59, "volume": 36944.0}, {"date": "2025-12-16", "close": 75.34, "volume": 21965.0}, {"date": "2025-12-17", "close": 74.54, "volume": 24557.0}, {"date": "2025-12-18", "close": 75.11, "volume": 17616.0}, {"date": "2025-12-19", "close": 75.49, "volume": 18325.0}, {"date": "2025-12-22", "close": 76.1, "volume": 41867.0}, {"date": "2025-12-23", "close": 76.46, "volume": 23793.0}, {"date": "2025-12-24", "close": 76.692, "volume": 12871.0}, {"date": "2025-12-26", "close": 76.669, "volume": 12065.0}, {"date": "2025-12-29", "close": 76.3908, "volume": 41311.0}, {"date": "2025-12-30", "close": 76.18, "volume": 23464.0}, {"date": "2025-12-31", "close": 75.59, "volume": 45298.0}, {"date": "2026-01-02", "close": 75.63, "volume": 44425.0}, {"date": "2026-01-05", "close": 76.01, "volume": 45392.0}, {"date": "2026-01-06", "close": 76.41, "volume": 25469.0}, {"date": "2026-01-07", "close": 76.33, "volume": 18505.0}, {"date": "2026-01-08", "close": 76.2227, "volume": 20796.0}, {"date": "2026-01-09", "close": 76.84, "volume": 32114.0}, {"date": "2026-01-12", "close": 77.045, "volume": 22958.0}, {"date": "2026-01-13", "close": 76.8569, "volume": 22877.0}, {"date": "2026-01-14", "close": 76.61, "volume": 21052.0}, {"date": "2026-01-15", "close": 76.74, "volume": 18110.0}, {"date": "2026-01-16", "close": 76.69, "volume": 72702.0}, {"date": "2026-01-20", "close": 75.18, "volume": 62275.0}, {"date": "2026-01-21", "close": 76.0, "volume": 29263.0}, {"date": "2026-01-22", "close": 76.17, "volume": 15933.0}, {"date": "2026-01-23", "close": 76.2715, "volume": 26264.0}, {"date": "2026-01-26", "close": 76.86, "volume": 60215.0}, {"date": "2026-01-27", "close": 77.27, "volume": 73471.0}, {"date": "2026-01-28", "close": 77.2196, "volume": 41511.0}, {"date": "2026-01-29", "close": 77.1814, "volume": 27858.0}, {"date": "2026-01-30", "close": 76.71, "volume": 39010.0}, {"date": "2026-02-02", "close": 77.1556, "volume": 27799.0}, {"date": "2026-02-03", "close": 76.3231, "volume": 59778.0}, {"date": "2026-02-04", "close": 75.77, "volume": 97118.0}, {"date": "2026-02-05", "close": 75.32, "volume": 31293.0}, {"date": "2026-02-06", "close": 77.03, "volume": 43120.0}, {"date": "2026-02-09", "close": 77.33, "volume": 29231.0}, {"date": "2026-02-10", "close": 77.05, "volume": 26061.0}, {"date": "2026-02-11", "close": 77.264, "volume": 22601.0}, {"date": "2026-02-12", "close": 76.0, "volume": 18596.0}, {"date": "2026-02-13", "close": 76.1441, "volume": 21833.0}, {"date": "2026-02-17", "close": 76.24, "volume": 52855.0}, {"date": "2026-02-18", "close": 76.69, "volume": 23222.0}, {"date": "2026-02-19", "close": 76.51, "volume": 19918.0}, {"date": "2026-02-20", "close": 77.0432, "volume": 19875.0}, {"date": "2026-02-23", "close": 76.36, "volume": 33287.0}, {"date": "2026-02-24", "close": 76.87, "volume": 16911.0}, {"date": "2026-02-25", "close": 77.54, "volume": 13756.0}, {"date": "2026-02-26", "close": 77.18, "volume": 39996.0}, {"date": "2026-02-27", "close": 76.97, "volume": 30091.0}, {"date": "2026-03-02", "close": 77.12, "volume": 31307.0}, {"date": "2026-03-03", "close": 76.35, "volume": 42416.0}, {"date": "2026-03-04", "close": 76.63, "volume": 75784.0}, {"date": "2026-03-05", "close": 76.31, "volume": 27695.0}, {"date": "2026-03-06", "close": 75.36, "volume": 27107.0}, {"date": "2026-03-09", "close": 76.02, "volume": 32311.0}, {"date": "2026-03-10", "close": 75.71, "volume": 23912.0}, {"date": "2026-03-11", "close": 75.39, "volume": 73000.0}, {"date": "2026-03-12", "close": 74.29, "volume": 166800.0}, {"date": "2026-03-13", "close": 73.88, "volume": 178027.0}, {"date": "2026-03-16", "close": 74.57, "volume": 138266.0}, {"date": "2026-03-17", "close": 74.67, "volume": 27508.0}, {"date": "2026-03-18", "close": 73.53, "volume": 46721.0}, {"date": "2026-03-19", "close": 73.46, "volume": 113376.0}, {"date": "2026-03-20", "close": 72.13, "volume": 71584.0}, {"date": "2026-03-23", "close": 73.04, "volume": 287665.0}, {"date": "2026-03-24", "close": 72.71, "volume": 181682.0}, {"date": "2026-03-25", "close": 73.03, "volume": 134688.0}, {"date": "2026-03-26", "close": 71.98, "volume": 104741.0}, {"date": "2026-03-27", "close": 70.83, "volume": 370029.0}, {"date": "2026-03-30", "close": 70.75, "volume": 550098.0}, {"date": "2026-03-31", "close": 72.6, "volume": 315457.0}, {"date": "2026-04-01", "close": 72.99, "volume": 96385.0}, {"date": "2026-04-02", "close": 73.06, "volume": 134738.0}, {"date": "2026-04-06", "close": 73.54, "volume": 160146.0}, {"date": "2026-04-07", "close": 73.39, "volume": 51980.0}, {"date": "2026-04-08", "close": 75.22, "volume": 31232.0}, {"date": "2026-04-09", "close": 75.51, "volume": 41685.0}, {"date": "2026-04-10", "close": 75.2, "volume": 80785.0}, {"date": "2026-04-13", "close": 75.87, "volume": 47051.0}, {"date": "2026-04-14", "close": 76.64, "volume": 34515.0}, {"date": "2026-04-15", "close": 77.04, "volume": 33879.0}, {"date": "2026-04-16", "close": 77.2362, "volume": 42190.0}, {"date": "2026-04-17", "close": 78.15, "volume": 23060.0}, {"date": "2026-04-20", "close": 78.15, "volume": null}, {"date": "2026-04-21", "close": 77.3, "volume": 48278.0}, {"date": "2026-04-22", "close": 77.955, "volume": 47462.0}, {"date": "2026-04-23", "close": 77.69, "volume": 35069.0}, {"date": "2026-04-24", "close": 78.0415, "volume": 33349.0}, {"date": "2026-04-27", "close": 77.98, "volume": 27600.0}, {"date": "2026-04-28", "close": 77.76, "volume": 34705.0}, {"date": "2026-04-29", "close": 77.58, "volume": 33494.0}, {"date": "2026-04-30", "close": 78.34, "volume": 34394.0}, {"date": "2026-05-01", "close": 78.25, "volume": 33082.0}, {"date": "2026-05-04", "close": 77.84, "volume": 48995.0}, {"date": "2026-05-05", "close": 78.41, "volume": 40493.0}, {"date": "2026-05-06", "close": 79.34, "volume": 38522.0}, {"date": "2026-05-07", "close": 79.1468, "volume": 39483.0}, {"date": "2026-05-08", "close": 79.3558, "volume": 20832.0}, {"date": "2026-05-11", "close": 79.34, "volume": 36529.0}, {"date": "2026-05-12", "close": 79.28, "volume": 37379.0}, {"date": "2026-05-13", "close": 79.53, "volume": 25674.0}, {"date": "2026-05-14", "close": 80.27, "volume": 38419.0}, {"date": "2026-05-15", "close": 79.56, "volume": 15600.0}, {"date": "2026-05-18", "close": 79.8016, "volume": 20317.0}, {"date": "2026-05-19", "close": 79.33, "volume": 20655.0}, {"date": "2026-05-20", "close": 80.06, "volume": 20135.0}, {"date": "2026-05-21", "close": 80.3, "volume": 15869.0}, {"date": "2026-05-22", "close": 80.68, "volume": 38751.0}, {"date": "2026-05-26", "close": 80.87, "volume": 30020.0}, {"date": "2026-05-27", "close": 80.842, "volume": 17779.0}, {"date": "2026-05-28", "close": 81.18, "volume": 136432.0}, {"date": "2026-05-29", "close": 81.28, "volume": 183865.0}, {"date": "2026-06-01", "close": 81.55, "volume": 22148.0}, {"date": "2026-06-02", "close": 81.67, "volume": 29546.0}, {"date": "2026-06-03", "close": 81.25, "volume": 117168.0}, {"date": "2026-06-04", "close": 81.67, "volume": 42977.0}, {"date": "2026-06-05", "close": 80.0935, "volume": 26456.0}, {"date": "2026-06-08", "close": 80.032, "volume": 40133.0}, {"date": "2026-06-09", "close": 79.9986, "volume": 36926.0}, {"date": "2026-06-10", "close": 79.09, "volume": 19465.0}, {"date": "2026-06-11", "close": 80.09, "volume": 34181.0}, {"date": "2026-06-12", "close": 80.6162, "volume": 52480.0}, {"date": "2026-06-15", "close": 81.56, "volume": 89569.0}, {"date": "2026-06-16", "close": 81.5, "volume": 44827.0}, {"date": "2026-06-17", "close": 80.411, "volume": 45162.0}, {"date": "2026-06-18", "close": 80.87, "volume": 19585.0}, {"date": "2026-06-22", "close": 80.32, "volume": 36034.0}, {"date": "2026-06-23", "close": 79.63, "volume": 28090.0}, {"date": "2026-06-24", "close": 79.68, "volume": 18250.0}, {"date": "2026-06-25", "close": 79.6, "volume": 29115.0}, {"date": "2026-06-26", "close": 79.84, "volume": 14661.0}, {"date": "2026-06-29", "close": 80.84, "volume": 21358.0}, {"date": "2026-06-30", "close": 81.3608, "volume": 42629.0}, {"date": "2026-07-01", "close": 81.35, "volume": 27934.0}, {"date": "2026-07-02", "close": 81.47, "volume": 14183.0}, {"date": "2026-07-06", "close": 81.7, "volume": 29955.0}, {"date": "2026-07-07", "close": 81.6, "volume": 56457.0}, {"date": "2026-07-08", "close": 81.34, "volume": 35999.0}, {"date": "2026-07-09", "close": 81.8, "volume": 28690.0}, {"date": "2026-07-10", "close": 82.3591, "volume": 45604.0}, {"date": "2026-07-13", "close": 81.98, "volume": 18676.0}, {"date": "2026-07-14", "close": 82.08, "volume": 26254.0}, {"date": "2026-07-15", "close": 82.57, "volume": 24540.0}, {"date": "2026-07-16", "close": 82.58, "volume": 75547.0}, {"date": "2026-07-17", "close": 81.86, "volume": 12260.0}, {"date": "2026-07-20", "close": 81.54, "volume": 29099.0}, {"date": "2026-07-21", "close": 81.85, "volume": 17446.0}, {"date": "2026-07-22", "close": 81.82, "volume": 30943.0}, {"date": "2026-07-23", "close": 81.2, "volume": 24397.0}, {"date": "2026-07-24", "close": 81.54, "volume": 20628.0}, {"date": "2026-07-27", "close": 81.74, "volume": 223660.0}, {"date": "2026-07-28", "close": 82.19, "volume": 23926.0}, {"date": "2026-07-29", "close": 81.28, "volume": 29502.0}, {"date": "2026-07-30", "close": 81.84, "volume": 18154.0}, {"date": "2026-07-31", "close": 82.23, "volume": 45736.0}, {"date": "2026-08-03", "close": 82.92, "volume": 55723.0}, {"date": "2026-08-04", "close": 84.45, "volume": 35404.0}, {"date": "2026-08-05", "close": 84.48, "volume": 43181.0}, {"date": "2026-08-06", "close": 84.41, "volume": 51293.0}, {"date": "2026-08-07", "close": 85.04, "volume": 28998.0}, {"date": "2026-08-10", "close": 84.86, "volume": 60226.0}, {"date": "2026-08-11", "close": 84.64, "volume": 30062.0}, {"date": "2026-08-12", "close": 84.94, "volume": 22164.0}, {"date": "2026-08-13", "close": 85.47, "volume": 20503.0}, {"date": "2026-08-14", "close": 85.1135, "volume": 14917.0}, {"date": "2026-08-17", "close": 84.665, "volume": 71318.0}, {"date": "2026-08-18", "close": 84.4809, "volume": 21405.0}, {"date": "2026-08-19", "close": 84.74, "volume": 24250.0}, {"date": "2026-08-20", "close": 84.14, "volume": 12797.0}, {"date": "2026-08-21", "close": 84.56, "volume": 10355.0}, {"date": "2026-08-24", "close": 84.4864, "volume": 14329.0}, {"date": "2026-08-25", "close": 84.64, "volume": 74269.0}, {"date": "2026-08-26", "close": 84.68, "volume": 13925.0}, {"date": "2026-08-27", "close": 85.03, "volume": 58762.0}, {"date": "2026-08-28", "close": 84.84, "volume": 15287.0}, {"date": "2026-08-31", "close": 84.69, "volume": 73920.0}, {"date": "2026-09-01", "close": 83.97, "volume": 12480.0}, {"date": "2026-09-02", "close": 84.35, "volume": 13616.0}, {"date": "2026-09-03", "close": 85.1091, "volume": 18390.0}, {"date": "2026-09-04", "close": 84.66, "volume": 69650.0}, {"date": "2026-09-08", "close": 83.96, "volume": 20445.0}, {"date": "2026-09-09", "close": 83.4706, "volume": 15940.0}, {"date": "2026-09-10", "close": 83.0351, "volume": 25068.0}, {"date": "2026-09-11", "close": 83.67, "volume": 18552.0}, {"date": "2026-09-14", "close": 83.5, "volume": 50899.0}, {"date": "2026-09-15", "close": 83.2, "volume": 27602.0}, {"date": "2026-09-16", "close": 82.7671, "volume": 27476.0}, {"date": "2026-09-17", "close": 83.5524, "volume": 16894.0}, {"date": "2026-09-18", "close": 83.415, "volume": 27811.0}, {"date": "2026-09-21", "close": 84.42, "volume": 34122.0}, {"date": "2026-09-22", "close": 84.42, "volume": 29449.0}, {"date": "2026-09-23", "close": 83.72, "volume": 41946.0}, {"date": "2026-09-24", "close": 83.77, "volume": 149608.0}, {"date": "2026-09-25", "close": 84.19, "volume": 48761.0}, {"date": "2026-09-28", "close": 83.84, "volume": 32659.0}, {"date": "2026-09-29", "close": 83.4634, "volume": 75394.0}, {"date": "2026-09-30", "close": 83.25, "volume": 29687.0}, {"date": "2026-10-01", "close": 83.43, "volume": 24597.0}, {"date": "2026-10-02", "close": 83.7, "volume": 46894.0}, {"date": "2026-10-05", "close": 84.38, "volume": 21498.0}, {"date": "2026-10-06", "close": 84.91, "volume": 175398.0}, {"date": "2026-10-07", "close": 84.53, "volume": 27935.0}, {"date": "2026-10-08", "close": 84.51, "volume": 56435.0}, {"date": "2026-10-09", "close": 84.96, "volume": 93338.0}], "refreshing": true}