{"ticker": "GNR", "overview": {"name": "State Street SPDR S&P Global Natural Resources 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": "GNR", "has_prices": true, "as_of": "2026-10-09", "last": 75.57, "prev_close": 75.08, "change": 0.4899999999999949, "change_pct": 0.006526371870005259, "session_volume": 122029.0, "vwap_5": 74.92394598523606, "vwap_20": 76.75089553256572, "vwap_60": 76.52091475520606, "vwap_250": 69.94764883459196, "high_52w": 79.84, "low_52w": 57.53, "avg_volume_20": 425279.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-30", "src": "CONGRESS", "ticker": "GNR", "cik": "", "company": "State Street SPDR S&P Global Natural Resources ETF", "company_raw": "SPDR S&P Global Natural Resources 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": "On the Hill: Sen. Thomas R Carper sells GNR ($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": 1953590}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-22", "src": "CONGRESS", "ticker": "GNR", "cik": "", "company": "State Street SPDR S&P Global Natural Resources ETF", "company_raw": "SPDR S&P Global Natural Resources 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": "On the Hill: Sen. Thomas R Carper sells GNR ($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": 2225750}, {"id": "SENATE-1faaea5705b94b83872b7e6d806c5c56-12", "src": "CONGRESS", "ticker": "GNR", "cik": "", "company": "State Street SPDR S&P Global Natural Resources ETF", "company_raw": "SPDR S&P Global Natural Resources 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": "Sen. Thomas R Carper buys GNR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358230}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-10", "src": "CONGRESS", "ticker": "GNR", "cik": "", "company": "State Street SPDR S&P Global Natural Resources ETF", "company_raw": "SPDR S&P Global Natural Resources 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": "Sen. Thomas R Carper buys GNR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450390}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-14", "src": "CONGRESS", "ticker": "GNR", "cik": "", "company": "State Street SPDR S&P Global Natural Resources ETF", "company_raw": "SPDR S&P Global Natural Resources 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": "Sen. Thomas R Carper buys GNR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450390}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-9", "src": "CONGRESS", "ticker": "GNR", "cik": "", "company": "State Street SPDR S&P Global Natural Resources ETF", "company_raw": "SPDR S&P Global Natural Resources 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": "Sen. Thomas R Carper buys GNR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500790}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 2002.0, "net": 2002.0, "trades": 6, "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": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}], "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/"}}], "activity": [], "announcements": [], "performance": {"ticker": "GNR", "has_prices": true, "summary": {"n": 4, "avg": 0.3046811373212442, "win_rate": 1.0, "best": 0.34346666666666653, "worst": 0.27716748352205495, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-05-10", "score": 0.0, "ref_price": 57.21, "return": 0.32092291557420016}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-07", "score": 0.0, "ref_price": 59.17, "return": 0.27716748352205495}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-07", "score": 0.0, "ref_price": 59.17, "return": 0.27716748352205495}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-31", "score": 0.0, "ref_price": 56.25, "return": 0.34346666666666653}]}, "price_series": [{"date": "2016-10-10", "close": 39.36, "volume": 51608.0}, {"date": "2016-10-11", "close": 38.7, "volume": 83846.0}, {"date": "2016-10-12", "close": 38.8, "volume": 119388.0}, {"date": "2016-10-13", "close": 38.47, "volume": 147378.0}, {"date": "2016-10-14", "close": 38.37, "volume": 27187.0}, {"date": "2016-10-17", "close": 38.35, "volume": 29171.0}, {"date": "2016-10-18", "close": 38.9, "volume": 63410.0}, {"date": "2016-10-19", "close": 39.21, "volume": 2037854.0}, {"date": "2016-10-20", "close": 39.15, "volume": 249751.0}, {"date": "2016-10-21", "close": 39.16, "volume": 136523.0}, {"date": "2016-10-24", "close": 39.02, "volume": 78857.0}, {"date": "2016-10-25", "close": 39.26, "volume": 340397.0}, {"date": "2016-10-26", "close": 39.07, "volume": 75721.0}, {"date": "2016-10-27", "close": 38.97, "volume": 392151.0}, {"date": "2016-10-28", "close": 39.01, "volume": 48854.0}, {"date": "2016-10-31", "close": 39.08, "volume": 66179.0}, {"date": "2016-11-01", "close": 39.08, "volume": 94699.0}, {"date": "2016-11-02", "close": 38.94, "volume": 209392.0}, {"date": "2016-11-03", "close": 38.91, "volume": 138521.0}, {"date": "2016-11-04", "close": 38.62, "volume": 85097.0}, {"date": "2016-11-07", "close": 39.33, "volume": 64196.0}, {"date": "2016-11-08", "close": 39.63, "volume": 117254.0}, {"date": "2016-11-09", "close": 40.19, "volume": 274473.0}, {"date": "2016-11-10", "close": 40.3, "volume": 426482.0}, {"date": "2016-11-11", "close": 39.52, "volume": 101417.0}, {"date": "2016-11-14", "close": 39.62, "volume": 118706.0}, {"date": "2016-11-15", "close": 39.93, "volume": 78433.0}, {"date": "2016-11-16", "close": 39.53, "volume": 141281.0}, {"date": "2016-11-17", "close": 39.58, "volume": 165758.0}, {"date": "2016-11-18", "close": 39.51, "volume": 139769.0}, {"date": "2016-11-21", "close": 40.16, "volume": 307117.0}, {"date": "2016-11-22", "close": 40.68, "volume": 118615.0}, {"date": "2016-11-23", "close": 40.65, "volume": 60369.0}, {"date": "2016-11-25", "close": 40.77, "volume": 35067.0}, {"date": "2016-11-28", "close": 40.54, "volume": 79345.0}, {"date": "2016-11-29", "close": 40.23, "volume": 76786.0}, {"date": "2016-11-30", "close": 40.67, "volume": 294698.0}, {"date": "2016-12-01", "close": 40.96, "volume": 673370.0}, {"date": "2016-12-02", "close": 41.17, "volume": 155341.0}, {"date": "2016-12-05", "close": 41.7001, "volume": 148099.0}, {"date": "2016-12-06", "close": 41.83, "volume": 145361.0}, {"date": "2016-12-07", "close": 42.4, "volume": 310906.0}, {"date": "2016-12-08", "close": 42.62, "volume": 136364.0}, {"date": "2016-12-09", "close": 42.54, "volume": 163314.0}, {"date": "2016-12-12", "close": 42.61, "volume": 153352.0}, {"date": "2016-12-13", "close": 42.563, "volume": 91705.0}, {"date": "2016-12-14", "close": 41.65, "volume": 102083.0}, {"date": "2016-12-15", "close": 41.51, "volume": 212225.0}, {"date": "2016-12-16", "close": 41.08, "volume": 56070.0}, {"date": "2016-12-19", "close": 40.74, "volume": 88130.0}, {"date": "2016-12-20", "close": 41.04, "volume": 116115.0}, {"date": "2016-12-21", "close": 41.0, "volume": 231793.0}, {"date": "2016-12-22", "close": 40.95, "volume": 244364.0}, {"date": "2016-12-23", "close": 40.94, "volume": 28513.0}, {"date": "2016-12-27", "close": 41.12, "volume": 38106.0}, {"date": "2016-12-28", "close": 41.14, "volume": 47882.0}, {"date": "2016-12-29", "close": 41.38, "volume": 73538.0}, {"date": "2016-12-30", "close": 41.0901, "volume": 95436.0}, {"date": "2017-01-03", "close": 41.69, "volume": 71018.0}, {"date": "2017-01-04", "close": 42.08, "volume": 48022.0}, {"date": "2017-01-05", "close": 42.36, "volume": 78314.0}, {"date": "2017-01-06", "close": 42.06, "volume": 181231.0}, {"date": "2017-01-09", "close": 41.86, "volume": 225902.0}, {"date": "2017-01-10", "close": 42.22, "volume": 135969.0}, {"date": "2017-01-11", "close": 42.85, "volume": 108921.0}, {"date": "2017-01-12", "close": 42.889, "volume": 60601.0}, {"date": "2017-01-13", "close": 42.91, "volume": 73729.0}, {"date": "2017-01-17", "close": 43.03, "volume": 89109.0}, {"date": "2017-01-18", "close": 42.96, "volume": 38783.0}, {"date": "2017-01-19", "close": 42.8, "volume": 117260.0}, {"date": "2017-01-20", "close": 43.16, "volume": 88272.0}, {"date": "2017-01-23", "close": 43.31, "volume": 52090.0}, {"date": "2017-01-24", "close": 44.05, "volume": 212589.0}, {"date": "2017-01-25", "close": 44.19, "volume": 181354.0}, {"date": "2017-01-26", "close": 43.71, "volume": 155292.0}, {"date": "2017-01-27", "close": 43.6201, "volume": 74182.0}, {"date": "2017-01-30", "close": 43.17, "volume": 47768.0}, {"date": "2017-01-31", "close": 43.29, "volume": 260325.0}, {"date": "2017-02-01", "close": 43.4, "volume": 37794.0}, {"date": "2017-02-02", "close": 43.48, "volume": 104523.0}, {"date": "2017-02-03", "close": 43.2402, "volume": 173836.0}, {"date": "2017-02-06", "close": 43.06, "volume": 154825.0}, {"date": "2017-02-07", "close": 42.88, "volume": 133853.0}, {"date": "2017-02-08", "close": 42.86, "volume": 487624.0}, {"date": "2017-02-09", "close": 42.9, "volume": 173102.0}, {"date": "2017-02-10", "close": 43.35, "volume": 81751.0}, {"date": "2017-02-13", "close": 43.74, "volume": 54295.0}, {"date": "2017-02-14", "close": 43.76, "volume": 75784.0}, {"date": "2017-02-15", "close": 43.79, "volume": 119770.0}, {"date": "2017-02-16", "close": 43.71, "volume": 76890.0}, {"date": "2017-02-17", "close": 43.38, "volume": 92627.0}, {"date": "2017-02-21", "close": 43.59, "volume": 257358.0}, {"date": "2017-02-22", "close": 43.2, "volume": 288651.0}, {"date": "2017-02-23", "close": 43.08, "volume": 481315.0}, {"date": "2017-02-24", "close": 42.54, "volume": 49275.0}, {"date": "2017-02-27", "close": 42.54, "volume": 192439.0}, {"date": "2017-02-28", "close": 42.42, "volume": 135443.0}, {"date": "2017-03-01", "close": 43.08, "volume": 146565.0}, {"date": "2017-03-02", "close": 42.51, "volume": 102960.0}, {"date": "2017-03-03", "close": 42.73, "volume": 70433.0}, {"date": "2017-03-06", "close": 42.44, "volume": 156104.0}, {"date": "2017-03-07", "close": 42.16, "volume": 80299.0}, {"date": "2017-03-08", "close": 41.52, "volume": 290051.0}, {"date": "2017-03-09", "close": 41.44, "volume": 94478.0}, {"date": "2017-03-10", "close": 41.72, "volume": 126140.0}, {"date": "2017-03-13", "close": 41.9, "volume": 87824.0}, {"date": "2017-03-14", "close": 41.52, "volume": 45571.0}, {"date": "2017-03-15", "close": 42.55, "volume": 73450.0}, {"date": "2017-03-16", "close": 42.79, "volume": 59158.0}, {"date": "2017-03-17", "close": 42.83, "volume": 86099.0}, {"date": "2017-03-20", "close": 42.88, "volume": 66497.0}, {"date": "2017-03-21", "close": 42.33, "volume": 45744.0}, {"date": "2017-03-22", "close": 42.5, "volume": 394154.0}, {"date": "2017-03-23", "close": 42.38, "volume": 140322.0}, {"date": "2017-03-24", "close": 42.24, "volume": 49654.0}, {"date": "2017-03-27", "close": 42.06, "volume": 193119.0}, {"date": "2017-03-28", "close": 42.33, "volume": 56549.0}, {"date": "2017-03-29", "close": 42.53, "volume": 79585.0}, {"date": "2017-03-30", "close": 42.62, "volume": 23477.0}, {"date": "2017-03-31", "close": 42.52, "volume": 68802.0}, {"date": "2017-04-03", "close": 42.44, "volume": 32617.0}, {"date": "2017-04-04", "close": 42.67, "volume": 120666.0}, {"date": "2017-04-05", "close": 42.67, "volume": 32058.0}, {"date": "2017-04-06", "close": 42.74, "volume": 68712.0}, {"date": "2017-04-07", "close": 42.62, "volume": 44223.0}, {"date": "2017-04-10", "close": 42.75, "volume": 41193.0}, {"date": "2017-04-11", "close": 42.91, "volume": 117368.0}, {"date": "2017-04-12", "close": 42.57, "volume": 54880.0}, {"date": "2017-04-13", "close": 42.1, "volume": 70516.0}, {"date": "2017-04-17", "close": 42.33, "volume": 24855.0}, {"date": "2017-04-18", "close": 41.91, "volume": 39802.0}, {"date": "2017-04-19", "close": 41.57, "volume": 106476.0}, {"date": "2017-04-20", "close": 41.92, "volume": 269338.0}, {"date": "2017-04-21", "close": 41.77, "volume": 119570.0}, {"date": "2017-04-24", "close": 42.36, "volume": 32597.0}, {"date": "2017-04-25", "close": 42.72, "volume": 544718.0}, {"date": "2017-04-26", "close": 42.51, "volume": 34596.0}, {"date": "2017-04-27", "close": 42.24, "volume": 82160.0}, {"date": "2017-04-28", "close": 42.26, "volume": 45745.0}, {"date": "2017-05-01", "close": 42.16, "volume": 61229.0}, {"date": "2017-05-02", "close": 42.08, "volume": 43513.0}, {"date": "2017-05-03", "close": 41.53, "volume": 62299.0}, {"date": "2017-05-04", "close": 41.26, "volume": 34691.0}, {"date": "2017-05-05", "close": 41.91, "volume": 1011683.0}, {"date": "2017-05-08", "close": 41.77, "volume": 70339.0}, {"date": "2017-05-09", "close": 41.67, "volume": 97561.0}, {"date": "2017-05-10", "close": 42.05, "volume": 49236.0}, {"date": "2017-05-11", "close": 41.95, "volume": 63013.0}, {"date": "2017-05-12", "close": 41.94, "volume": 75779.0}, {"date": "2017-05-15", "close": 42.39, "volume": 40250.0}, {"date": "2017-05-16", "close": 42.62, "volume": 29638.0}, {"date": "2017-05-17", "close": 42.14, "volume": 44637.0}, {"date": "2017-05-18", "close": 42.0, "volume": 47575.0}, {"date": "2017-05-19", "close": 42.65, "volume": 39521.0}, {"date": "2017-05-22", "close": 42.74, "volume": 98832.0}, {"date": "2017-05-23", "close": 42.79, "volume": 30005.0}, {"date": "2017-05-24", "close": 42.74, "volume": 32129.0}, {"date": "2017-05-25", "close": 42.45, "volume": 70948.0}, {"date": "2017-05-26", "close": 42.43, "volume": 121548.0}, {"date": "2017-05-30", "close": 42.37, "volume": 23282.0}, {"date": "2017-05-31", "close": 42.1, "volume": 91005.0}, {"date": "2017-06-01", "close": 42.17, "volume": 36642.0}, {"date": "2017-06-02", "close": 42.1, "volume": 62482.0}, {"date": "2017-06-05", "close": 42.04, "volume": 60426.0}, {"date": "2017-06-06", "close": 42.32, "volume": 144368.0}, {"date": "2017-06-07", "close": 42.06, "volume": 109366.0}, {"date": "2017-06-08", "close": 42.1, "volume": 72517.0}, {"date": "2017-06-09", "close": 42.4, "volume": 283911.0}, {"date": "2017-06-12", "close": 42.41, "volume": 51199.0}, {"date": "2017-06-13", "close": 42.73, "volume": 43149.0}, {"date": "2017-06-14", "close": 42.1, "volume": 30109.0}, {"date": "2017-06-15", "close": 41.56, "volume": 224471.0}, {"date": "2017-06-16", "close": 41.41, "volume": 678080.0}, {"date": "2017-06-19", "close": 41.51, "volume": 136556.0}, {"date": "2017-06-20", "close": 40.83, "volume": 217361.0}, {"date": "2017-06-21", "close": 40.66, "volume": 161869.0}, {"date": "2017-06-22", "close": 40.85, "volume": 30179.0}, {"date": "2017-06-23", "close": 41.05, "volume": 307376.0}, {"date": "2017-06-26", "close": 41.01, "volume": 102970.0}, {"date": "2017-06-27", "close": 41.13, "volume": 465465.0}, {"date": "2017-06-28", "close": 41.62, "volume": 89404.0}, {"date": "2017-06-29", "close": 41.39, "volume": 60984.0}, {"date": "2017-06-30", "close": 41.53, "volume": 75056.0}, {"date": "2017-07-03", "close": 42.0, "volume": 36369.0}, {"date": "2017-07-05", "close": 41.83, "volume": 110315.0}, {"date": "2017-07-06", "close": 41.5, "volume": 162097.0}, {"date": "2017-07-07", "close": 41.49, "volume": 67966.0}, {"date": "2017-07-10", "close": 41.82, "volume": 166860.0}, {"date": "2017-07-11", "close": 42.1, "volume": 45735.0}, {"date": "2017-07-12", "close": 42.4, "volume": 104915.0}, {"date": "2017-07-13", "close": 42.65, "volume": 240493.0}, {"date": "2017-07-14", "close": 43.05, "volume": 154363.0}, {"date": "2017-07-17", "close": 43.09, "volume": 52140.0}, {"date": "2017-07-18", "close": 43.1, "volume": 155287.0}, {"date": "2017-07-19", "close": 43.4, "volume": 151055.0}, {"date": "2017-07-20", "close": 43.31, "volume": 93090.0}, {"date": "2017-07-21", "close": 42.99, "volume": 68564.0}, {"date": "2017-07-24", "close": 42.92, "volume": 57315.0}, {"date": "2017-07-25", "close": 43.43, "volume": 42980.0}, {"date": "2017-07-26", "close": 43.73, "volume": 185688.0}, {"date": "2017-07-27", "close": 43.76, "volume": 49091.0}, {"date": "2017-07-28", "close": 43.85, "volume": 275619.0}, {"date": "2017-07-31", "close": 44.13, "volume": 52996.0}, {"date": "2017-08-01", "close": 44.195, "volume": 87234.0}, {"date": "2017-08-02", "close": 44.14, "volume": 32702.0}, {"date": "2017-08-03", "close": 43.95, "volume": 45035.0}, {"date": "2017-08-04", "close": 44.13, "volume": 109272.0}, {"date": "2017-08-07", "close": 44.33, "volume": 93464.0}, {"date": "2017-08-08", "close": 44.14, "volume": 48877.0}, {"date": "2017-08-09", "close": 44.19, "volume": 42991.0}, {"date": "2017-08-10", "close": 43.65, "volume": 237243.0}, {"date": "2017-08-11", "close": 43.43, "volume": 371967.0}, {"date": "2017-08-14", "close": 43.51, "volume": 91663.0}, {"date": "2017-08-15", "close": 43.31, "volume": 45140.0}, {"date": "2017-08-16", "close": 43.65, "volume": 107615.0}, {"date": "2017-08-17", "close": 43.19, "volume": 45245.0}, {"date": "2017-08-18", "close": 43.32, "volume": 58935.0}, {"date": "2017-08-21", "close": 43.39, "volume": 32741.0}, {"date": "2017-08-22", "close": 43.65, "volume": 85484.0}, {"date": "2017-08-23", "close": 43.87, "volume": 44123.0}, {"date": "2017-08-24", "close": 43.88, "volume": 40058.0}, {"date": "2017-08-25", "close": 44.16, "volume": 38750.0}, {"date": "2017-08-28", "close": 44.22, "volume": 48071.0}, {"date": "2017-08-29", "close": 44.21, "volume": 35867.0}, {"date": "2017-08-30", "close": 44.16, "volume": 142624.0}, {"date": "2017-08-31", "close": 44.62, "volume": 27218.0}, {"date": "2017-09-01", "close": 45.05, "volume": 17210.0}, {"date": "2017-09-05", "close": 44.9, "volume": 58601.0}, {"date": "2017-09-06", "close": 45.36, "volume": 30633.0}, {"date": "2017-09-07", "close": 45.72, "volume": 43794.0}, {"date": "2017-09-08", "close": 45.32, "volume": 36035.0}, {"date": "2017-09-11", "close": 45.66, "volume": 110090.0}, {"date": "2017-09-12", "close": 45.93, "volume": 86089.0}, {"date": "2017-09-13", "close": 45.72, "volume": 613909.0}, {"date": "2017-09-14", "close": 45.7, "volume": 152300.0}, {"date": "2017-09-15", "close": 45.669, "volume": 39571.0}, {"date": "2017-09-18", "close": 45.88, "volume": 169800.0}, {"date": "2017-09-19", "close": 46.0399, "volume": 50798.0}, {"date": "2017-09-20", "close": 45.99, "volume": 36718.0}, {"date": "2017-09-21", "close": 45.89, "volume": 30791.0}, {"date": "2017-09-22", "close": 45.88, "volume": 43088.0}, {"date": "2017-09-25", "close": 45.86, "volume": 65646.0}, {"date": "2017-09-26", "close": 45.62, "volume": 159169.0}, {"date": "2017-09-27", "close": 45.73, "volume": 28045.0}, {"date": "2017-09-28", "close": 45.83, "volume": 122677.0}, {"date": "2017-09-29", "close": 45.97, "volume": 208809.0}, {"date": "2017-10-02", "close": 46.05, "volume": 51898.0}, {"date": "2017-10-03", "close": 46.3499, "volume": 31815.0}, {"date": "2017-10-04", "close": 46.38, "volume": 196851.0}, {"date": "2017-10-05", "close": 46.46, "volume": 119674.0}, {"date": "2017-10-06", "close": 46.23, "volume": 27063.0}, {"date": "2017-10-09", "close": 46.08, "volume": 21534.0}, {"date": "2017-10-10", "close": 46.42, "volume": 43161.0}, {"date": "2017-10-11", "close": 46.39, "volume": 58805.0}, {"date": "2017-10-12", "close": 46.42, "volume": 25906.0}, {"date": "2017-10-13", "close": 46.9699, "volume": 51178.0}, {"date": "2017-10-16", "close": 47.02, "volume": 41323.0}, {"date": "2017-10-17", "close": 46.81, "volume": 65264.0}, {"date": "2017-10-18", "close": 46.67, "volume": 56135.0}, {"date": "2017-10-19", "close": 46.62, "volume": 26615.0}, {"date": "2017-10-20", "close": 46.74, "volume": 42141.0}, {"date": "2017-10-23", "close": 46.74, "volume": 870152.0}, {"date": "2017-10-24", "close": 47.05, "volume": 297703.0}, {"date": "2017-10-25", "close": 46.84, "volume": 106109.0}, {"date": "2017-10-26", "close": 46.68, "volume": 152616.0}, {"date": "2017-10-27", "close": 46.66, "volume": 317193.0}, {"date": "2017-10-30", "close": 46.88, "volume": 100470.0}, {"date": "2017-10-31", "close": 46.95, "volume": 40917.0}, {"date": "2017-11-01", "close": 47.36, "volume": 67317.0}, {"date": "2017-11-02", "close": 47.48, "volume": 127847.0}, {"date": "2017-11-03", "close": 47.37, "volume": 65838.0}, {"date": "2017-11-06", "close": 47.81, "volume": 59569.0}, {"date": "2017-11-07", "close": 47.61, "volume": 246083.0}, {"date": "2017-11-08", "close": 47.6, "volume": 91714.0}, {"date": "2017-11-09", "close": 47.33, "volume": 67745.0}, {"date": "2017-11-10", "close": 47.28, "volume": 52105.0}, {"date": "2017-11-13", "close": 47.05, "volume": 57072.0}, {"date": "2017-11-14", "close": 46.54, "volume": 60639.0}, {"date": "2017-11-15", "close": 46.12, "volume": 88984.0}, {"date": "2017-11-16", "close": 46.3, "volume": 36173.0}, {"date": "2017-11-17", "close": 46.29, "volume": 156907.0}, {"date": "2017-11-20", "close": 46.3, "volume": 57705.0}, {"date": "2017-11-21", "close": 46.62, "volume": 63398.0}, {"date": "2017-11-22", "close": 47.04, "volume": 30707.0}, {"date": "2017-11-24", "close": 47.24, "volume": 13676.0}, {"date": "2017-11-27", "close": 46.79, "volume": 26499.0}, {"date": "2017-11-28", "close": 47.0, "volume": 40564.0}, {"date": "2017-11-29", "close": 46.92, "volume": 75214.0}, {"date": "2017-11-30", "close": 47.03, "volume": 599209.0}, {"date": "2017-12-01", "close": 47.16, "volume": 140451.0}, {"date": "2017-12-04", "close": 47.12, "volume": 59804.0}, {"date": "2017-12-05", "close": 46.91, "volume": 34775.0}, {"date": "2017-12-06", "close": 46.66, "volume": 214575.0}, {"date": "2017-12-07", "close": 46.68, "volume": 65955.0}, {"date": "2017-12-08", "close": 46.79, "volume": 559594.0}, {"date": "2017-12-11", "close": 47.14, "volume": 530733.0}, {"date": "2017-12-12", "close": 47.29, "volume": 43841.0}, {"date": "2017-12-13", "close": 47.63, "volume": 125984.0}, {"date": "2017-12-14", "close": 47.5, "volume": 125943.0}, {"date": "2017-12-15", "close": 46.86, "volume": 30721.0}, {"date": "2017-12-18", "close": 47.5, "volume": 176932.0}, {"date": "2017-12-19", "close": 47.45, "volume": 63460.0}, {"date": "2017-12-20", "close": 47.72, "volume": 80271.0}, {"date": "2017-12-21", "close": 48.33, "volume": 118062.0}, {"date": "2017-12-22", "close": 48.41, "volume": 82198.0}, {"date": "2017-12-26", "close": 48.66, "volume": 79409.0}, {"date": "2017-12-27", "close": 48.83, "volume": 85658.0}, {"date": "2017-12-28", "close": 49.06, "volume": 76242.0}, {"date": "2017-12-29", "close": 49.07, "volume": 94495.0}, {"date": "2018-01-02", "close": 49.98, "volume": 155662.0}, {"date": "2018-01-03", "close": 50.38, "volume": 101441.0}, {"date": "2018-01-04", "close": 50.75, "volume": 118752.0}, {"date": "2018-01-05", "close": 50.9, "volume": 147027.0}, {"date": "2018-01-08", "close": 51.0, "volume": 193589.0}, {"date": "2018-01-09", "close": 50.95, "volume": 105899.0}, {"date": "2018-01-10", "close": 50.93, "volume": 134647.0}, {"date": "2018-01-11", "close": 51.63, "volume": 473855.0}, {"date": "2018-01-12", "close": 52.21, "volume": 307851.0}, {"date": "2018-01-16", "close": 51.72, "volume": 447446.0}, {"date": "2018-01-17", "close": 51.86, "volume": 63437.0}, {"date": "2018-01-18", "close": 51.71, "volume": 260159.0}, {"date": "2018-01-19", "close": 51.72, "volume": 672527.0}, {"date": "2018-01-22", "close": 52.2, "volume": 169847.0}, {"date": "2018-01-23", "close": 51.97, "volume": 92714.0}, {"date": "2018-01-24", "close": 52.44, "volume": 162244.0}, {"date": "2018-01-25", "close": 52.22, "volume": 157664.0}, {"date": "2018-01-26", "close": 52.68, "volume": 133363.0}, {"date": "2018-01-29", "close": 52.23, "volume": 120340.0}, {"date": "2018-01-30", "close": 51.61, "volume": 100781.0}, {"date": "2018-01-31", "close": 51.6, "volume": 245594.0}, {"date": "2018-02-01", "close": 51.85, "volume": 152061.0}, {"date": "2018-02-02", "close": 50.18, "volume": 96822.0}, {"date": "2018-02-05", "close": 48.52, "volume": 200559.0}, {"date": "2018-02-06", "close": 49.41, "volume": 671902.0}, {"date": "2018-02-07", "close": 48.52, "volume": 168760.0}, {"date": "2018-02-08", "close": 47.12, "volume": 112155.0}, {"date": "2018-02-09", "close": 47.3, "volume": 138928.0}, {"date": "2018-02-12", "close": 48.07, "volume": 173988.0}, {"date": "2018-02-13", "close": 48.19, "volume": 247425.0}, {"date": "2018-02-14", "close": 49.27, "volume": 211934.0}, {"date": "2018-02-15", "close": 49.55, "volume": 110399.0}, {"date": "2018-02-16", "close": 49.48, "volume": 59654.0}, {"date": "2018-02-20", "close": 49.14, "volume": 134646.0}, {"date": "2018-02-21", "close": 48.96, "volume": 83464.0}, {"date": "2018-02-22", "close": 49.3, "volume": 87010.0}, {"date": "2018-02-23", "close": 49.83, "volume": 484304.0}, {"date": "2018-02-26", "close": 50.35, "volume": 129773.0}, {"date": "2018-02-27", "close": 49.59, "volume": 366879.0}, {"date": "2018-02-28", "close": 48.62, "volume": 846224.0}, {"date": "2018-03-01", "close": 48.26, "volume": 247849.0}, {"date": "2018-03-02", "close": 48.3, "volume": 226434.0}, {"date": "2018-03-05", "close": 48.71, "volume": 47934.0}, {"date": "2018-03-06", "close": 49.19, "volume": 56098.0}, {"date": "2018-03-07", "close": 48.96, "volume": 58425.0}, {"date": "2018-03-08", "close": 48.67, "volume": 84558.0}, {"date": "2018-03-09", "close": 49.24, "volume": 59712.0}, {"date": "2018-03-12", "close": 49.25, "volume": 64776.0}, {"date": "2018-03-13", "close": 48.99, "volume": 99038.0}, {"date": "2018-03-14", "close": 48.98, "volume": 56118.0}, {"date": "2018-03-15", "close": 48.69, "volume": 209648.0}, {"date": "2018-03-16", "close": 48.92, "volume": 92091.0}, {"date": "2018-03-19", "close": 48.29, "volume": 42593.0}, {"date": "2018-03-20", "close": 48.25, "volume": 69444.0}, {"date": "2018-03-21", "close": 49.12, "volume": 166320.0}, {"date": "2018-03-22", "close": 47.86, "volume": 94846.0}, {"date": "2018-03-23", "close": 47.63, "volume": 114845.0}, {"date": "2018-03-26", "close": 48.45, "volume": 77311.0}, {"date": "2018-03-27", "close": 48.09, "volume": 41864.0}, {"date": "2018-03-28", "close": 47.58, "volume": 86304.0}, {"date": "2018-03-29", "close": 48.38, "volume": 874577.0}, {"date": "2018-04-02", "close": 47.67, "volume": 68442.0}, {"date": "2018-04-03", "close": 48.2, "volume": 196201.0}, {"date": "2018-04-04", "close": 48.17, "volume": 99372.0}, {"date": "2018-04-05", "close": 48.87, "volume": 58115.0}, {"date": "2018-04-06", "close": 48.23, "volume": 161647.0}, {"date": "2018-04-09", "close": 48.28, "volume": 70587.0}, {"date": "2018-04-10", "close": 49.42, "volume": 235755.0}, {"date": "2018-04-11", "close": 49.59, "volume": 52719.0}, {"date": "2018-04-12", "close": 49.74, "volume": 58338.0}, {"date": "2018-04-13", "close": 50.12, "volume": 58290.0}, {"date": "2018-04-16", "close": 50.23, "volume": 64033.0}, {"date": "2018-04-17", "close": 50.58, "volume": 45857.0}, {"date": "2018-04-18", "close": 51.53, "volume": 82774.0}, {"date": "2018-04-19", "close": 51.57, "volume": 110774.0}, {"date": "2018-04-20", "close": 51.25, "volume": 53893.0}, {"date": "2018-04-23", "close": 51.14, "volume": 43957.0}, {"date": "2018-04-24", "close": 50.93, "volume": 106126.0}, {"date": "2018-04-25", "close": 50.77, "volume": 107480.0}, {"date": "2018-04-26", "close": 51.14, "volume": 37763.0}, {"date": "2018-04-27", "close": 50.9, "volume": 66731.0}, {"date": "2018-04-30", "close": 50.44, "volume": 194228.0}, {"date": "2018-05-01", "close": 50.21, "volume": 57870.0}, {"date": "2018-05-02", "close": 50.38, "volume": 132470.0}, {"date": "2018-05-03", "close": 50.52, "volume": 76809.0}, {"date": "2018-05-04", "close": 50.81, "volume": 54535.0}, {"date": "2018-05-07", "close": 50.79, "volume": 88230.0}, {"date": "2018-05-08", "close": 50.89, "volume": 167793.0}, {"date": "2018-05-09", "close": 51.55, "volume": 99620.0}, {"date": "2018-05-10", "close": 52.14, "volume": 92240.0}, {"date": "2018-05-11", "close": 52.4, "volume": 277883.0}, {"date": "2018-05-14", "close": 52.72, "volume": 66282.0}, {"date": "2018-05-15", "close": 52.55, "volume": 94377.0}, {"date": "2018-05-16", "close": 52.82, "volume": 461826.0}, {"date": "2018-05-17", "close": 53.03, "volume": 62182.0}, {"date": "2018-05-18", "close": 52.73, "volume": 37556.0}, {"date": "2018-05-21", "close": 53.06, "volume": 105320.0}, {"date": "2018-05-22", "close": 52.83, "volume": 147735.0}, {"date": "2018-05-23", "close": 52.27, "volume": 105336.0}, {"date": "2018-05-24", "close": 52.05, "volume": 360708.0}, {"date": "2018-05-25", "close": 51.17, "volume": 520233.0}, {"date": "2018-05-29", "close": 50.45, "volume": 113240.0}, {"date": "2018-05-30", "close": 51.44, "volume": 330773.0}, {"date": "2018-05-31", "close": 51.3, "volume": 82541.0}, {"date": "2018-06-01", "close": 51.17, "volume": 151052.0}, {"date": "2018-06-04", "close": 51.23, "volume": 141234.0}, {"date": "2018-06-05", "close": 51.29, "volume": 200923.0}, {"date": "2018-06-06", "close": 52.05, "volume": 218671.0}, {"date": "2018-06-07", "close": 51.94, "volume": 58321.0}, {"date": "2018-06-08", "close": 51.93, "volume": 187293.0}, {"date": "2018-06-11", "close": 52.09, "volume": 122827.0}, {"date": "2018-06-12", "close": 51.57, "volume": 96218.0}, {"date": "2018-06-13", "close": 51.58, "volume": 107306.0}, {"date": "2018-06-14", "close": 51.38, "volume": 46092.0}, {"date": "2018-06-15", "close": 50.58, "volume": 116882.0}, {"date": "2018-06-18", "close": 50.61, "volume": 69651.0}, {"date": "2018-06-19", "close": 49.94, "volume": 100157.0}, {"date": "2018-06-20", "close": 49.79, "volume": 116231.0}, {"date": "2018-06-21", "close": 49.2, "volume": 98467.0}, {"date": "2018-06-22", "close": 50.11, "volume": 172213.0}, {"date": "2018-06-25", "close": 49.29, "volume": 73335.0}, {"date": "2018-06-26", "close": 49.61, "volume": 92813.0}, {"date": "2018-06-27", "close": 49.6, "volume": 680960.0}, {"date": "2018-06-28", "close": 49.69, "volume": 504990.0}, {"date": "2018-06-29", "close": 50.08, "volume": 422877.0}, {"date": "2018-07-02", "close": 49.51, "volume": 105829.0}, {"date": "2018-07-03", "close": 49.4, "volume": 24385.0}, {"date": "2018-07-05", "close": 49.64, "volume": 111798.0}, {"date": "2018-07-06", "close": 50.0, "volume": 110873.0}, {"date": "2018-07-09", "close": 50.59, "volume": 104331.0}, {"date": "2018-07-10", "close": 50.85, "volume": 37614.0}, {"date": "2018-07-11", "close": 49.48, "volume": 98881.0}, {"date": "2018-07-12", "close": 49.77, "volume": 38272.0}, {"date": "2018-07-13", "close": 49.64, "volume": 30113.0}, {"date": "2018-07-16", "close": 49.33, "volume": 66708.0}, {"date": "2018-07-17", "close": 49.51, "volume": 165647.0}, {"date": "2018-07-18", "close": 49.51, "volume": 82233.0}, {"date": "2018-07-19", "close": 49.09, "volume": 91602.0}, {"date": "2018-07-20", "close": 48.91, "volume": 35327.0}, {"date": "2018-07-23", "close": 48.79, "volume": 118635.0}, {"date": "2018-07-24", "close": 49.63, "volume": 99608.0}, {"date": "2018-07-25", "close": 50.25, "volume": 87947.0}, {"date": "2018-07-26", "close": 49.98, "volume": 36107.0}, {"date": "2018-07-27", "close": 50.0, "volume": 378733.0}, {"date": "2018-07-30", "close": 50.18, "volume": 121965.0}, {"date": "2018-07-31", "close": 50.54, "volume": 70622.0}, {"date": "2018-08-01", "close": 50.18, "volume": 84240.0}, {"date": "2018-08-02", "close": 49.85, "volume": 31780.0}, {"date": "2018-08-03", "close": 50.07, "volume": 288771.0}, {"date": "2018-08-06", "close": 49.95, "volume": 90782.0}, {"date": "2018-08-07", "close": 50.17, "volume": 42306.0}, {"date": "2018-08-08", "close": 50.11, "volume": 77958.0}, {"date": "2018-08-09", "close": 49.91, "volume": 98721.0}, {"date": "2018-08-10", "close": 49.16, "volume": 124025.0}, {"date": "2018-08-13", "close": 48.6, "volume": 95136.0}, {"date": "2018-08-14", "close": 48.71, "volume": 46560.0}, {"date": "2018-08-15", "close": 47.16, "volume": 86083.0}, {"date": "2018-08-16", "close": 47.45, "volume": 57040.0}, {"date": "2018-08-17", "close": 47.84, "volume": 208524.0}, {"date": "2018-08-20", "close": 48.14, "volume": 107599.0}, {"date": "2018-08-21", "close": 48.34, "volume": 91335.0}, {"date": "2018-08-22", "close": 48.6174, "volume": 39883.0}, {"date": "2018-08-23", "close": 48.18, "volume": 255798.0}, {"date": "2018-08-24", "close": 48.9, "volume": 60740.0}, {"date": "2018-08-27", "close": 49.46, "volume": 91652.0}, {"date": "2018-08-28", "close": 49.47, "volume": 37991.0}, {"date": "2018-08-29", "close": 49.84, "volume": 536796.0}, {"date": "2018-08-30", "close": 49.34, "volume": 90395.0}, {"date": "2018-08-31", "close": 48.82, "volume": 161507.0}, {"date": "2018-09-04", "close": 48.22, "volume": 77249.0}, {"date": "2018-09-05", "close": 48.01, "volume": 203380.0}, {"date": "2018-09-06", "close": 47.8, "volume": 146040.0}, {"date": "2018-09-07", "close": 47.49, "volume": 561099.0}, {"date": "2018-09-10", "close": 47.51, "volume": 93485.0}, {"date": "2018-09-11", "close": 47.7, "volume": 128078.0}, {"date": "2018-09-12", "close": 48.15, "volume": 34812.0}, {"date": "2018-09-13", "close": 48.42, "volume": 41447.0}, {"date": "2018-09-14", "close": 48.52, "volume": 77544.0}, {"date": "2018-09-17", "close": 48.75, "volume": 234133.0}, {"date": "2018-09-18", "close": 49.34, "volume": 31762.0}, {"date": "2018-09-19", "close": 49.88, "volume": 71694.0}, {"date": "2018-09-20", "close": 50.3, "volume": 83357.0}, {"date": "2018-09-21", "close": 50.53, "volume": 103344.0}, {"date": "2018-09-24", "close": 50.57, "volume": 39053.0}, {"date": "2018-09-25", "close": 51.0, "volume": 45237.0}, {"date": "2018-09-26", "close": 50.71, "volume": 39430.0}, {"date": "2018-09-27", "close": 50.7, "volume": 40045.0}, {"date": "2018-09-28", "close": 50.56, "volume": 346767.0}, {"date": "2018-10-01", "close": 50.88, "volume": 143822.0}, {"date": "2018-10-02", "close": 51.0, "volume": 102225.0}, {"date": "2018-10-03", "close": 50.92, "volume": 66664.0}, {"date": "2018-10-04", "close": 50.41, "volume": 40539.0}, {"date": "2018-10-05", "close": 50.2, "volume": 145269.0}, {"date": "2018-10-08", "close": 50.0, "volume": 64764.0}, {"date": "2018-10-09", "close": 49.97, "volume": 87958.0}, {"date": "2018-10-10", "close": 48.38, "volume": 107569.0}, {"date": "2018-10-11", "close": 47.82, "volume": 98749.0}, {"date": "2018-10-12", "close": 48.04, "volume": 103541.0}, {"date": "2018-10-15", "close": 48.05, "volume": 83894.0}, {"date": "2018-10-16", "close": 48.64, "volume": 62353.0}, {"date": "2018-10-17", "close": 48.21, "volume": 101116.0}, {"date": "2018-10-18", "close": 47.38, "volume": 169174.0}, {"date": "2018-10-19", "close": 47.53, "volume": 39511.0}, {"date": "2018-10-22", "close": 47.12, "volume": 129229.0}, {"date": "2018-10-23", "close": 46.34, "volume": 96570.0}, {"date": "2018-10-24", "close": 44.73, "volume": 107678.0}, {"date": "2018-10-25", "close": 45.24, "volume": 172481.0}, {"date": "2018-10-26", "close": 45.11, "volume": 399624.0}, {"date": "2018-10-29", "close": 44.7, "volume": 207421.0}, {"date": "2018-10-30", "close": 45.49, "volume": 224450.0}, {"date": "2018-10-31", "close": 45.98, "volume": 123517.0}, {"date": "2018-11-01", "close": 46.92, "volume": 167253.0}, {"date": "2018-11-02", "close": 46.895, "volume": 78259.0}, {"date": "2018-11-05", "close": 47.0, "volume": 129606.0}, {"date": "2018-11-06", "close": 47.3, "volume": 66014.0}, {"date": "2018-11-07", "close": 47.92, "volume": 124296.0}, {"date": "2018-11-08", "close": 47.18, "volume": 122289.0}, {"date": "2018-11-09", "close": 46.51, "volume": 193236.0}, {"date": "2018-11-12", "close": 45.67, "volume": 121437.0}, {"date": "2018-11-13", "close": 45.36, "volume": 119006.0}, {"date": "2018-11-14", "close": 45.24, "volume": 109084.0}, {"date": "2018-11-15", "close": 45.81, "volume": 210504.0}, {"date": "2018-11-16", "close": 46.1, "volume": 263673.0}, {"date": "2018-11-19", "close": 45.67, "volume": 242918.0}, {"date": "2018-11-20", "close": 44.59, "volume": 129974.0}, {"date": "2018-11-21", "close": 45.17, "volume": 167432.0}, {"date": "2018-11-23", "close": 43.89, "volume": 98408.0}, {"date": "2018-11-26", "close": 44.19, "volume": 253792.0}, {"date": "2018-11-27", "close": 43.805, "volume": 330112.0}, {"date": "2018-11-28", "close": 44.54, "volume": 443000.0}, {"date": "2018-11-29", "close": 44.51, "volume": 454139.0}, {"date": "2018-11-30", "close": 44.43, "volume": 201012.0}, {"date": "2018-12-03", "close": 45.52, "volume": 251208.0}, {"date": "2018-12-04", "close": 44.45, "volume": 114901.0}, {"date": "2018-12-06", "close": 43.84, "volume": 308980.0}, {"date": "2018-12-07", "close": 43.46, "volume": 321739.0}, {"date": "2018-12-10", "close": 43.11, "volume": 294821.0}, {"date": "2018-12-11", "close": 43.17, "volume": 456901.0}, {"date": "2018-12-12", "close": 43.62, "volume": 368062.0}, {"date": "2018-12-13", "close": 43.63, "volume": 349772.0}, {"date": "2018-12-14", "close": 43.11, "volume": 446406.0}, {"date": "2018-12-17", "close": 42.56, "volume": 220261.0}, {"date": "2018-12-18", "close": 42.47, "volume": 292822.0}, {"date": "2018-12-19", "close": 41.97, "volume": 188109.0}, {"date": "2018-12-20", "close": 41.51, "volume": 1031138.0}, {"date": "2018-12-21", "close": 40.16, "volume": 992826.0}, {"date": "2018-12-24", "close": 39.53, "volume": 572874.0}, {"date": "2018-12-26", "close": 40.92, "volume": 984381.0}, {"date": "2018-12-27", "close": 40.99, "volume": 544417.0}, {"date": "2018-12-28", "close": 40.96, "volume": 512512.0}, {"date": "2018-12-31", "close": 41.24, "volume": 447667.0}, {"date": "2019-01-02", "close": 41.32, "volume": 174531.0}, {"date": "2019-01-03", "close": 40.67, "volume": 106543.0}, {"date": "2019-01-04", "close": 42.3, "volume": 124847.0}, {"date": "2019-01-07", "close": 42.6, "volume": 132518.0}, {"date": "2019-01-08", "close": 42.88, "volume": 164146.0}, {"date": "2019-01-09", "close": 43.47, "volume": 92882.0}, {"date": "2019-01-10", "close": 43.8, "volume": 151206.0}, {"date": "2019-01-11", "close": 43.59, "volume": 294921.0}, {"date": "2019-01-14", "close": 43.35, "volume": 222671.0}, {"date": "2019-01-15", "close": 43.35, "volume": 119643.0}, {"date": "2019-01-16", "close": 43.32, "volume": 372288.0}, {"date": "2019-01-17", "close": 43.77, "volume": 386505.0}, {"date": "2019-01-18", "close": 44.23, "volume": 159712.0}, {"date": "2019-01-22", "close": 43.44, "volume": 798540.0}, {"date": "2019-01-23", "close": 43.41, "volume": 204549.0}, {"date": "2019-01-24", "close": 43.46, "volume": 147160.0}, {"date": "2019-01-25", "close": 44.15, "volume": 86625.0}, {"date": "2019-01-28", "close": 43.62, "volume": 152594.0}, {"date": "2019-01-29", "close": 44.03, "volume": 71123.0}, {"date": "2019-01-30", "close": 44.95, "volume": 108456.0}, {"date": "2019-01-31", "close": 45.15, "volume": 135489.0}, {"date": "2019-02-01", "close": 45.28, "volume": 165615.0}, {"date": "2019-02-04", "close": 45.32, "volume": 107804.0}, {"date": "2019-02-05", "close": 45.45, "volume": 120400.0}, {"date": "2019-02-06", "close": 45.3, "volume": 379158.0}, {"date": "2019-02-07", "close": 44.62, "volume": 64240.0}, {"date": "2019-02-08", "close": 44.46, "volume": 178551.0}, {"date": "2019-02-11", "close": 44.35, "volume": 175788.0}, {"date": "2019-02-12", "close": 44.85, "volume": 102032.0}, {"date": "2019-02-13", "close": 44.95, "volume": 73704.0}, {"date": "2019-02-14", "close": 44.97, "volume": 33056.0}, {"date": "2019-02-15", "close": 45.55, "volume": 155802.0}, {"date": "2019-02-19", "close": 45.89, "volume": 89993.0}, {"date": "2019-02-20", "close": 46.41, "volume": 80500.0}, {"date": "2019-02-21", "close": 45.92, "volume": 106632.0}, {"date": "2019-02-22", "close": 46.29, "volume": 91540.0}, {"date": "2019-02-25", "close": 46.37, "volume": 60137.0}, {"date": "2019-02-26", "close": 46.47, "volume": 52218.0}, {"date": "2019-02-27", "close": 46.36, "volume": 22213.0}, {"date": "2019-02-28", "close": 45.74, "volume": 41624.0}, {"date": "2019-03-01", "close": 45.83, "volume": 94027.0}, {"date": "2019-03-04", "close": 45.95, "volume": 51680.0}, {"date": "2019-03-05", "close": 45.88, "volume": 149514.0}, {"date": "2019-03-06", "close": 45.7, "volume": 47964.0}, {"date": "2019-03-07", "close": 45.12, "volume": 235776.0}, {"date": "2019-03-08", "close": 44.8327, "volume": 50624.0}, {"date": "2019-03-11", "close": 45.43, "volume": 117913.0}, {"date": "2019-03-12", "close": 45.62, "volume": 59035.0}, {"date": "2019-03-13", "close": 46.19, "volume": 75381.0}, {"date": "2019-03-14", "close": 46.0, "volume": 48755.0}, {"date": "2019-03-15", "close": 46.09, "volume": 41589.0}, {"date": "2019-03-18", "close": 46.5, "volume": 42956.0}, {"date": "2019-03-19", "close": 46.67, "volume": 90187.0}, {"date": "2019-03-20", "close": 46.69, "volume": 136016.0}, {"date": "2019-03-21", "close": 46.87, "volume": 47897.0}, {"date": "2019-03-22", "close": 45.68, "volume": 50890.0}, {"date": "2019-03-25", "close": 45.6, "volume": 47758.0}, {"date": "2019-03-26", "close": 45.94, "volume": 46654.0}, {"date": "2019-03-27", "close": 45.79, "volume": 50914.0}, {"date": "2019-03-28", "close": 45.92, "volume": 33540.0}, {"date": "2019-03-29", "close": 46.23, "volume": 298193.0}, {"date": "2019-04-01", "close": 47.07, "volume": 122519.0}, {"date": "2019-04-02", "close": 47.08, "volume": 67132.0}, {"date": "2019-04-03", "close": 47.3, "volume": 39381.0}, {"date": "2019-04-04", "close": 47.43, "volume": 107073.0}, {"date": "2019-04-05", "close": 47.77, "volume": 29488.0}, {"date": "2019-04-08", "close": 47.99, "volume": 136196.0}, {"date": "2019-04-09", "close": 47.53, "volume": 78722.0}, {"date": "2019-04-10", "close": 47.79, "volume": 56155.0}, {"date": "2019-04-11", "close": 47.48, "volume": 43288.0}, {"date": "2019-04-12", "close": 47.69, "volume": 49958.0}, {"date": "2019-04-15", "close": 47.52, "volume": 224185.0}, {"date": "2019-04-16", "close": 47.44, "volume": 37042.0}, {"date": "2019-04-17", "close": 47.41, "volume": 51358.0}, {"date": "2019-04-18", "close": 47.3, "volume": 23504.0}, {"date": "2019-04-22", "close": 47.3, "volume": 144298.0}, {"date": "2019-04-23", "close": 47.43, "volume": 216267.0}, {"date": "2019-04-24", "close": 46.6, "volume": 77247.0}, {"date": "2019-04-25", "close": 46.43, "volume": 45862.0}, {"date": "2019-04-26", "close": 46.36, "volume": 449100.0}, {"date": "2019-04-29", "close": 46.46, "volume": 66051.0}, {"date": "2019-04-30", "close": 46.45, "volume": 50268.0}, {"date": "2019-05-01", "close": 45.75, "volume": 76050.0}, {"date": "2019-05-02", "close": 45.42, "volume": 230175.0}, {"date": "2019-05-03", "close": 46.03, "volume": 32942.0}, {"date": "2019-05-06", "close": 45.52, "volume": 50288.0}, {"date": "2019-05-07", "close": 44.83, "volume": 85492.0}, {"date": "2019-05-08", "close": 44.79, "volume": 61346.0}, {"date": "2019-05-09", "close": 44.5146, "volume": 35599.0}, {"date": "2019-05-10", "close": 44.91, "volume": 161003.0}, {"date": "2019-05-13", "close": 43.9, "volume": 945948.0}, {"date": "2019-05-14", "close": 44.24, "volume": 87403.0}, {"date": "2019-05-15", "close": 44.4, "volume": 84006.0}, {"date": "2019-05-16", "close": 44.61, "volume": 32360.0}, {"date": "2019-05-17", "close": 44.27, "volume": 58238.0}, {"date": "2019-05-20", "close": 43.87, "volume": 29586.0}, {"date": "2019-05-21", "close": 44.35, "volume": 51582.0}, {"date": "2019-05-22", "close": 43.95, "volume": 120258.0}, {"date": "2019-05-23", "close": 43.01, "volume": 199271.0}, {"date": "2019-05-24", "close": 43.3, "volume": 439011.0}, {"date": "2019-05-28", "close": 43.02, "volume": 65148.0}, {"date": "2019-05-29", "close": 42.91, "volume": 153896.0}, {"date": "2019-05-30", "close": 42.8, "volume": 121668.0}, {"date": "2019-05-31", "close": 42.57, "volume": 676990.0}, {"date": "2019-06-03", "close": 42.29, "volume": 249533.0}, {"date": "2019-06-04", "close": 43.02, "volume": 117943.0}, {"date": "2019-06-05", "close": 42.71, "volume": 41836.0}, {"date": "2019-06-06", "close": 43.04, "volume": 78316.0}, {"date": "2019-06-07", "close": 43.39, "volume": 364468.0}, {"date": "2019-06-10", "close": 43.51, "volume": 86882.0}, {"date": "2019-06-11", "close": 44.07, "volume": 120843.0}, {"date": "2019-06-12", "close": 43.86, "volume": 77919.0}, {"date": "2019-06-13", "close": 44.2, "volume": 74996.0}, {"date": "2019-06-14", "close": 44.05, "volume": 114246.0}, {"date": "2019-06-17", "close": 43.97, "volume": 139887.0}, {"date": "2019-06-18", "close": 44.71, "volume": 107886.0}, {"date": "2019-06-19", "close": 44.94, "volume": 127214.0}, {"date": "2019-06-20", "close": 45.45, "volume": 713630.0}, {"date": "2019-06-21", "close": 45.54, "volume": 579218.0}, {"date": "2019-06-24", "close": 45.49, "volume": 91179.0}, {"date": "2019-06-25", "close": 45.39, "volume": 188951.0}, {"date": "2019-06-26", "close": 45.65, "volume": 107381.0}, {"date": "2019-06-27", "close": 45.6, "volume": 83194.0}, {"date": "2019-06-28", "close": 45.87, "volume": 943058.0}, {"date": "2019-07-01", "close": 46.04, "volume": 162304.0}, {"date": "2019-07-02", "close": 45.87, "volume": 40983.0}, {"date": "2019-07-03", "close": 46.02, "volume": 46518.0}, {"date": "2019-07-05", "close": 45.53, "volume": 64912.0}, {"date": "2019-07-08", "close": 45.39, "volume": 189452.0}, {"date": "2019-07-09", "close": 45.12, "volume": 106494.0}, {"date": "2019-07-10", "close": 45.36, "volume": 171481.0}, {"date": "2019-07-11", "close": 45.24, "volume": 132541.0}, {"date": "2019-07-12", "close": 45.44, "volume": 89751.0}, {"date": "2019-07-15", "close": 45.43, "volume": 162724.0}, {"date": "2019-07-16", "close": 45.27, "volume": 216602.0}, {"date": "2019-07-17", "close": 44.99, "volume": 37320.0}, {"date": "2019-07-18", "close": 45.09, "volume": 56382.0}, {"date": "2019-07-19", "close": 45.15, "volume": 70987.0}, {"date": "2019-07-22", "close": 45.34, "volume": 40852.0}, {"date": "2019-07-23", "close": 45.75, "volume": 481014.0}, {"date": "2019-07-24", "close": 45.65, "volume": 72936.0}, {"date": "2019-07-25", "close": 45.04, "volume": 146765.0}, {"date": "2019-07-26", "close": 45.06, "volume": 324536.0}, {"date": "2019-07-29", "close": 45.0, "volume": 61640.0}, {"date": "2019-07-30", "close": 45.05, "volume": 206853.0}, {"date": "2019-07-31", "close": 44.6, "volume": 127670.0}, {"date": "2019-08-01", "close": 43.69, "volume": 50064.0}, {"date": "2019-08-02", "close": 42.99, "volume": 75834.0}, {"date": "2019-08-05", "close": 41.86, "volume": 101842.0}, {"date": "2019-08-06", "close": 42.0, "volume": 194511.0}, {"date": "2019-08-07", "close": 41.92, "volume": 139693.0}, {"date": "2019-08-08", "close": 42.8, "volume": 120808.0}, {"date": "2019-08-09", "close": 42.26, "volume": 73775.0}, {"date": "2019-08-12", "close": 41.5, "volume": 449320.0}, {"date": "2019-08-13", "close": 42.0, "volume": 52237.0}, {"date": "2019-08-14", "close": 40.78, "volume": 155712.0}, {"date": "2019-08-15", "close": 40.54, "volume": 261598.0}, {"date": "2019-08-16", "close": 40.88, "volume": 67810.0}, {"date": "2019-08-19", "close": 41.26, "volume": 74714.0}, {"date": "2019-08-20", "close": 41.07, "volume": 58566.0}, {"date": "2019-08-21", "close": 41.32, "volume": 36926.0}, {"date": "2019-08-22", "close": 41.19, "volume": 56282.0}, {"date": "2019-08-23", "close": 40.42, "volume": 446338.0}, {"date": "2019-08-26", "close": 40.6, "volume": 101668.0}, {"date": "2019-08-27", "close": 40.675, "volume": 362609.0}, {"date": "2019-08-28", "close": 41.02, "volume": 56280.0}, {"date": "2019-08-29", "close": 41.48, "volume": 52074.0}, {"date": "2019-08-30", "close": 41.82, "volume": 180226.0}, {"date": "2019-09-03", "close": 41.56, "volume": 400044.0}, {"date": "2019-09-04", "close": 42.32, "volume": 167364.0}, {"date": "2019-09-05", "close": 42.66, "volume": 101337.0}, {"date": "2019-09-06", "close": 42.74, "volume": 66716.0}, {"date": "2019-09-09", "close": 43.06, "volume": 99435.0}, {"date": "2019-09-10", "close": 43.62, "volume": 25003.0}, {"date": "2019-09-11", "close": 43.89, "volume": 66149.0}, {"date": "2019-09-12", "close": 43.92, "volume": 80971.0}, {"date": "2019-09-13", "close": 44.27, "volume": 80362.0}, {"date": "2019-09-16", "close": 44.61, "volume": 467795.0}, {"date": "2019-09-17", "close": 44.37, "volume": 43563.0}, {"date": "2019-09-18", "close": 44.15, "volume": 32361.0}, {"date": "2019-09-19", "close": 44.14, "volume": 335083.0}, {"date": "2019-09-20", "close": 44.0, "volume": 64240.0}, {"date": "2019-09-23", "close": 43.88, "volume": 109334.0}, {"date": "2019-09-24", "close": 43.3, "volume": 111173.0}, {"date": "2019-09-25", "close": 43.2, "volume": 75603.0}, {"date": "2019-09-26", "close": 43.08, "volume": 67946.0}, {"date": "2019-09-27", "close": 43.17, "volume": 46753.0}, {"date": "2019-09-30", "close": 43.07, "volume": 145686.0}, {"date": "2019-10-01", "close": 42.58, "volume": 62906.0}, {"date": "2019-10-02", "close": 41.69, "volume": 162476.0}, {"date": "2019-10-03", "close": 41.71, "volume": 36901.0}, {"date": "2019-10-04", "close": 42.09, "volume": 36667.0}, {"date": "2019-10-07", "close": 42.0, "volume": 84752.0}, {"date": "2019-10-08", "close": 41.61, "volume": 143602.0}, {"date": "2019-10-09", "close": 41.88, "volume": 160243.0}, {"date": "2019-10-10", "close": 42.5, "volume": 73731.0}, {"date": "2019-10-11", "close": 43.2, "volume": 119140.0}, {"date": "2019-10-14", "close": 42.91, "volume": 48447.0}, {"date": "2019-10-15", "close": 43.04, "volume": 132691.0}, {"date": "2019-10-16", "close": 42.89, "volume": 112096.0}, {"date": "2019-10-17", "close": 42.83, "volume": 72667.0}, {"date": "2019-10-18", "close": 42.95, "volume": 31448.0}, {"date": "2019-10-21", "close": 43.28, "volume": 37607.0}, {"date": "2019-10-22", "close": 43.51, "volume": 41926.0}, {"date": "2019-10-23", "close": 43.7945, "volume": 50100.0}, {"date": "2019-10-24", "close": 43.91, "volume": 49269.0}, {"date": "2019-10-25", "close": 44.28, "volume": 172806.0}, {"date": "2019-10-28", "close": 44.37, "volume": 59432.0}, {"date": "2019-10-29", "close": 44.36, "volume": 99089.0}, {"date": "2019-10-30", "close": 44.25, "volume": 125046.0}, {"date": "2019-10-31", "close": 43.89, "volume": 44606.0}, {"date": "2019-11-01", "close": 44.66, "volume": 61431.0}, {"date": "2019-11-04", "close": 45.4, "volume": 81035.0}, {"date": "2019-11-05", "close": 45.56, "volume": 184008.0}, {"date": "2019-11-06", "close": 45.23, "volume": 372201.0}, {"date": "2019-11-07", "close": 45.66, "volume": 36372.0}, {"date": "2019-11-08", "close": 45.3, "volume": 164033.0}, {"date": "2019-11-11", "close": 45.11, "volume": 81521.0}, {"date": "2019-11-12", "close": 45.0, "volume": 68974.0}, {"date": "2019-11-13", "close": 44.75, "volume": 88333.0}, {"date": "2019-11-14", "close": 44.74, "volume": 164678.0}, {"date": "2019-11-15", "close": 45.08, "volume": 54754.0}, {"date": "2019-11-18", "close": 44.7915, "volume": 55394.0}, {"date": "2019-11-19", "close": 44.76, "volume": 43608.0}, {"date": "2019-11-20", "close": 44.51, "volume": 143296.0}, {"date": "2019-11-21", "close": 44.47, "volume": 37820.0}, {"date": "2019-11-22", "close": 44.68, "volume": 413335.0}, {"date": "2019-11-25", "close": 44.9, "volume": 37111.0}, {"date": "2019-11-26", "close": 44.8631, "volume": 105923.0}, {"date": "2019-11-27", "close": 44.9216, "volume": 37164.0}, {"date": "2019-11-29", "close": 44.51, "volume": 50208.0}, {"date": "2019-12-02", "close": 44.5506, "volume": 118347.0}, {"date": "2019-12-03", "close": 44.16, "volume": 45672.0}, {"date": "2019-12-04", "close": 44.5, "volume": 133714.0}, {"date": "2019-12-05", "close": 44.43, "volume": 49938.0}, {"date": "2019-12-06", "close": 44.96, "volume": 170110.0}, {"date": "2019-12-09", "close": 44.95, "volume": 90361.0}, {"date": "2019-12-10", "close": 45.01, "volume": 149771.0}, {"date": "2019-12-11", "close": 45.33, "volume": 140472.0}, {"date": "2019-12-12", "close": 45.93, "volume": 235835.0}, {"date": "2019-12-13", "close": 46.01, "volume": 48192.0}, {"date": "2019-12-16", "close": 46.5, "volume": 83284.0}, {"date": "2019-12-17", "close": 46.38, "volume": 52332.0}, {"date": "2019-12-18", "close": 46.53, "volume": 38289.0}, {"date": "2019-12-19", "close": 46.46, "volume": 216799.0}, {"date": "2019-12-20", "close": 45.67, "volume": 108662.0}, {"date": "2019-12-23", "close": 45.85, "volume": 164668.0}, {"date": "2019-12-24", "close": 45.9202, "volume": 26576.0}, {"date": "2019-12-26", "close": 46.17, "volume": 107696.0}, {"date": "2019-12-27", "close": 46.16, "volume": 75955.0}, {"date": "2019-12-30", "close": 46.04, "volume": 75674.0}, {"date": "2019-12-31", "close": 46.15, "volume": 228768.0}, {"date": "2020-01-02", "close": 46.38, "volume": 97691.0}, {"date": "2020-01-03", "close": 45.9381, "volume": 144351.0}, {"date": "2020-01-06", "close": 46.12, "volume": 138045.0}, {"date": "2020-01-07", "close": 45.94, "volume": 327231.0}, {"date": "2020-01-08", "close": 45.73, "volume": 78720.0}, {"date": "2020-01-09", "close": 45.62, "volume": 204353.0}, {"date": "2020-01-10", "close": 45.51, "volume": 70274.0}, {"date": "2020-01-13", "close": 45.77, "volume": 33896.0}, {"date": "2020-01-14", "close": 45.82, "volume": 37115.0}, {"date": "2020-01-15", "close": 45.59, "volume": 47408.0}, {"date": "2020-01-16", "close": 45.78, "volume": 54068.0}, {"date": "2020-01-17", "close": 45.85, "volume": 46355.0}, {"date": "2020-01-21", "close": 45.26, "volume": 53350.0}, {"date": "2020-01-22", "close": 45.21, "volume": 48988.0}, {"date": "2020-01-23", "close": 44.85, "volume": 39189.0}, {"date": "2020-01-24", "close": 44.42, "volume": 68823.0}, {"date": "2020-01-27", "close": 43.14, "volume": 61101.0}, {"date": "2020-01-28", "close": 43.41, "volume": 44141.0}, {"date": "2020-01-29", "close": 43.38, "volume": 36440.0}, {"date": "2020-01-30", "close": 43.42, "volume": 52280.0}, {"date": "2020-01-31", "close": 42.4, "volume": 159779.0}, {"date": "2020-02-03", "close": 42.27, "volume": 121072.0}, {"date": "2020-02-04", "close": 42.83, "volume": 102110.0}, {"date": "2020-02-05", "close": 43.86, "volume": 49692.0}, {"date": "2020-02-06", "close": 43.77, "volume": 37515.0}, {"date": "2020-02-07", "close": 43.04, "volume": 247299.0}, {"date": "2020-02-10", "close": 43.1, "volume": 265269.0}, {"date": "2020-02-11", "close": 43.66, "volume": 114331.0}, {"date": "2020-02-12", "close": 43.99, "volume": 45748.0}, {"date": "2020-02-13", "close": 43.54, "volume": 80343.0}, {"date": "2020-02-14", "close": 43.15, "volume": 21642.0}, {"date": "2020-02-18", "close": 42.93, "volume": 70475.0}, {"date": "2020-02-19", "close": 43.33, "volume": 43101.0}, {"date": "2020-02-20", "close": 43.34, "volume": 129105.0}, {"date": "2020-02-21", "close": 43.12, "volume": 44509.0}, {"date": "2020-02-24", "close": 41.4034, "volume": 242616.0}, {"date": "2020-02-25", "close": 40.3116, "volume": 84450.0}, {"date": "2020-02-26", "close": 39.98, "volume": 581122.0}, {"date": "2020-02-27", "close": 38.46, "volume": 352796.0}, {"date": "2020-02-28", "close": 38.21, "volume": 2862875.0}, {"date": "2020-03-02", "close": 39.09, "volume": 709986.0}, {"date": "2020-03-03", "close": 38.56, "volume": 969112.0}, {"date": "2020-03-04", "close": 39.66, "volume": 748413.0}, {"date": "2020-03-05", "close": 38.48, "volume": 512920.0}, {"date": "2020-03-06", "close": 37.46, "volume": 553483.0}, {"date": "2020-03-09", "close": 32.41, "volume": 767367.0}, {"date": "2020-03-10", "close": 34.44, "volume": 730539.0}, {"date": "2020-03-11", "close": 32.2299, "volume": 726485.0}, {"date": "2020-03-12", "close": 28.12, "volume": 577894.0}, {"date": "2020-03-13", "close": 30.04, "volume": 476371.0}, {"date": "2020-03-16", "close": 27.02, "volume": 587254.0}, {"date": "2020-03-17", "close": 28.43, "volume": 482705.0}, {"date": "2020-03-18", "close": 25.365, "volume": 698140.0}, {"date": "2020-03-19", "close": 26.6, "volume": 620532.0}, {"date": "2020-03-20", "close": 26.27, "volume": 582746.0}, {"date": "2020-03-23", "close": 25.58, "volume": 461943.0}, {"date": "2020-03-24", "close": 29.2, "volume": 783761.0}, {"date": "2020-03-25", "close": 30.46, "volume": 579807.0}, {"date": "2020-03-26", "close": 31.47, "volume": 708252.0}, {"date": "2020-03-27", "close": 29.75, "volume": 419377.0}, {"date": "2020-03-30", "close": 30.66, "volume": 650191.0}, {"date": "2020-03-31", "close": 30.94, "volume": 1588912.0}, {"date": "2020-04-01", "close": 30.19, "volume": 635409.0}, {"date": "2020-04-02", "close": 31.525, "volume": 425570.0}, {"date": "2020-04-03", "close": 30.65, "volume": 609052.0}, {"date": "2020-04-06", "close": 32.39, "volume": 230045.0}, {"date": "2020-04-07", "close": 32.56, "volume": 504457.0}, {"date": "2020-04-08", "close": 33.34, "volume": 385767.0}, {"date": "2020-04-09", "close": 34.21, "volume": 230750.0}, {"date": "2020-04-13", "close": 34.18, "volume": 314459.0}, {"date": "2020-04-14", "close": 34.26, "volume": 209721.0}, {"date": "2020-04-15", "close": 32.73, "volume": 216087.0}, {"date": "2020-04-16", "close": 32.42, "volume": 192665.0}, {"date": "2020-04-17", "close": 33.66, "volume": 355463.0}, {"date": "2020-04-20", "close": 32.86, "volume": 616696.0}, {"date": "2020-04-21", "close": 32.07, "volume": 140935.0}, {"date": "2020-04-22", "close": 33.11, "volume": 247852.0}, {"date": "2020-04-23", "close": 33.59, "volume": 243094.0}, {"date": "2020-04-24", "close": 33.83, "volume": 260714.0}, {"date": "2020-04-27", "close": 34.32, "volume": 278172.0}, {"date": "2020-04-28", "close": 34.95, "volume": 326707.0}, {"date": "2020-04-29", "close": 36.29, "volume": 231118.0}, {"date": "2020-04-30", "close": 35.19, "volume": 190582.0}, {"date": "2020-05-01", "close": 34.0, "volume": 316518.0}, {"date": "2020-05-04", "close": 34.35, "volume": 135948.0}, {"date": "2020-05-05", "close": 34.67, "volume": 156021.0}, {"date": "2020-05-06", "close": 34.08, "volume": 561437.0}, {"date": "2020-05-07", "close": 34.77, "volume": 189017.0}, {"date": "2020-05-08", "close": 35.61, "volume": 125822.0}, {"date": "2020-05-11", "close": 34.93, "volume": 71299.0}, {"date": "2020-05-12", "close": 34.33, "volume": 318706.0}, {"date": "2020-05-13", "close": 33.62, "volume": 222526.0}, {"date": "2020-05-14", "close": 33.83, "volume": 178007.0}, {"date": "2020-05-15", "close": 34.04, "volume": 290198.0}, {"date": "2020-05-18", "close": 35.93, "volume": 481269.0}, {"date": "2020-05-19", "close": 35.77, "volume": 336209.0}, {"date": "2020-05-20", "close": 36.465, "volume": 451532.0}, {"date": "2020-05-21", "close": 35.87, "volume": 98995.0}, {"date": "2020-05-22", "close": 35.71, "volume": 212431.0}, {"date": "2020-05-26", "close": 36.38, "volume": 100131.0}, {"date": "2020-05-27", "close": 36.84, "volume": 223193.0}, {"date": "2020-05-28", "close": 36.68, "volume": 111116.0}, {"date": "2020-05-29", "close": 36.72, "volume": 754012.0}, {"date": "2020-06-01", "close": 37.1, "volume": 415594.0}, {"date": "2020-06-02", "close": 37.63, "volume": 90026.0}, {"date": "2020-06-03", "close": 38.38, "volume": 292452.0}, {"date": "2020-06-04", "close": 38.31, "volume": 78973.0}, {"date": "2020-06-05", "close": 39.57, "volume": 89352.0}, {"date": "2020-06-08", "close": 40.38, "volume": 484038.0}, {"date": "2020-06-09", "close": 39.66, "volume": 144350.0}, {"date": "2020-06-10", "close": 39.06, "volume": 65770.0}, {"date": "2020-06-11", "close": 36.25, "volume": 148525.0}, {"date": "2020-06-12", "close": 37.16, "volume": 670074.0}, {"date": "2020-06-15", "close": 37.19, "volume": 189325.0}, {"date": "2020-06-16", "close": 37.8, "volume": 325756.0}, {"date": "2020-06-17", "close": 37.36, "volume": 143344.0}, {"date": "2020-06-18", "close": 37.26, "volume": 110394.0}, {"date": "2020-06-19", "close": 37.07, "volume": 834818.0}, {"date": "2020-06-22", "close": 37.56, "volume": 60132.0}, {"date": "2020-06-23", "close": 37.78, "volume": 110573.0}, {"date": "2020-06-24", "close": 36.5, "volume": 312436.0}, {"date": "2020-06-25", "close": 36.91, "volume": 76685.0}, {"date": "2020-06-26", "close": 36.26, "volume": 90175.0}, {"date": "2020-06-29", "close": 36.7, "volume": 98862.0}, {"date": "2020-06-30", "close": 36.93, "volume": 323870.0}, {"date": "2020-07-01", "close": 36.795, "volume": 57242.0}, {"date": "2020-07-02", "close": 37.02, "volume": 231945.0}, {"date": "2020-07-06", "close": 37.4711, "volume": 46959.0}, {"date": "2020-07-07", "close": 36.98, "volume": 105844.0}, {"date": "2020-07-08", "close": 37.2, "volume": 82004.0}, {"date": "2020-07-09", "close": 36.47, "volume": 177512.0}, {"date": "2020-07-10", "close": 36.91, "volume": 65409.0}, {"date": "2020-07-13", "close": 36.85, "volume": 269174.0}, {"date": "2020-07-14", "close": 37.79, "volume": 116094.0}, {"date": "2020-07-15", "close": 38.31, "volume": 164816.0}, {"date": "2020-07-16", "close": 37.99, "volume": 92886.0}, {"date": "2020-07-17", "close": 38.19, "volume": 76722.0}, {"date": "2020-07-20", "close": 38.15, "volume": 72654.0}, {"date": "2020-07-21", "close": 38.77, "volume": 41325.0}, {"date": "2020-07-22", "close": 38.74, "volume": 75678.0}, {"date": "2020-07-23", "close": 38.55, "volume": 61709.0}, {"date": "2020-07-24", "close": 38.61, "volume": 81197.0}, {"date": "2020-07-27", "close": 39.36, "volume": 79998.0}, {"date": "2020-07-28", "close": 38.86, "volume": 48989.0}, {"date": "2020-07-29", "close": 39.26, "volume": 58099.0}, {"date": "2020-07-30", "close": 38.46, "volume": 59490.0}, {"date": "2020-07-31", "close": 38.0, "volume": 63053.0}, {"date": "2020-08-03", "close": 38.4, "volume": 99168.0}, {"date": "2020-08-04", "close": 39.16, "volume": 176101.0}, {"date": "2020-08-05", "close": 39.81, "volume": 105625.0}, {"date": "2020-08-06", "close": 39.65, "volume": 109680.0}, {"date": "2020-08-07", "close": 39.22, "volume": 98082.0}, {"date": "2020-08-10", "close": 39.69, "volume": 121261.0}, {"date": "2020-08-11", "close": 39.52, "volume": 244134.0}, {"date": "2020-08-12", "close": 40.0, "volume": 209417.0}, {"date": "2020-08-13", "close": 39.78, "volume": 129180.0}, {"date": "2020-08-14", "close": 39.73, "volume": 26631.0}, {"date": "2020-08-17", "close": 40.24, "volume": 54909.0}, {"date": "2020-08-18", "close": 40.23, "volume": 317484.0}, {"date": "2020-08-19", "close": 39.77, "volume": 173307.0}, {"date": "2020-08-20", "close": 39.4, "volume": 177724.0}, {"date": "2020-08-21", "close": 38.94, "volume": 88642.0}, {"date": "2020-08-24", "close": 39.66, "volume": 139400.0}, {"date": "2020-08-25", "close": 39.42, "volume": 91384.0}, {"date": "2020-08-26", "close": 39.6, "volume": 80584.0}, {"date": "2020-08-27", "close": 39.32, "volume": 71162.0}, {"date": "2020-08-28", "close": 39.78, "volume": 118350.0}, {"date": "2020-08-31", "close": 39.43, "volume": 47505.0}, {"date": "2020-09-01", "close": 39.57, "volume": 79791.0}, {"date": "2020-09-02", "close": 39.82, "volume": 169710.0}, {"date": "2020-09-03", "close": 39.1, "volume": 58977.0}, {"date": "2020-09-04", "close": 39.32, "volume": 192626.0}, {"date": "2020-09-08", "close": 38.5, "volume": 94100.0}, {"date": "2020-09-09", "close": 39.32, "volume": 112729.0}, {"date": "2020-09-10", "close": 38.66, "volume": 123803.0}, {"date": "2020-09-11", "close": 39.11, "volume": 63430.0}, {"date": "2020-09-14", "close": 39.38, "volume": 61503.0}, {"date": "2020-09-15", "close": 39.58, "volume": 69390.0}, {"date": "2020-09-16", "close": 39.97, "volume": 152230.0}, {"date": "2020-09-17", "close": 39.93, "volume": 61134.0}, {"date": "2020-09-18", "close": 39.51, "volume": 75861.0}, {"date": "2020-09-21", "close": 38.13, "volume": 132022.0}, {"date": "2020-09-22", "close": 38.16, "volume": 63495.0}, {"date": "2020-09-23", "close": 37.04, "volume": 75505.0}, {"date": "2020-09-24", "close": 37.17, "volume": 325315.0}, {"date": "2020-09-25", "close": 37.26, "volume": 355268.0}, {"date": "2020-09-28", "close": 37.79, "volume": 103479.0}, {"date": "2020-09-29", "close": 37.43, "volume": 119227.0}, {"date": "2020-09-30", "close": 37.55, "volume": 59319.0}, {"date": "2020-10-01", "close": 37.37, "volume": 155517.0}, {"date": "2020-10-02", "close": 37.39, "volume": 118845.0}, {"date": "2020-10-05", "close": 38.2592, "volume": 56607.0}, {"date": "2020-10-06", "close": 37.62, "volume": 183448.0}, {"date": "2020-10-07", "close": 38.17, "volume": 118701.0}, {"date": "2020-10-08", "close": 38.68, "volume": 95717.0}, {"date": "2020-10-09", "close": 39.06, "volume": 361906.0}, {"date": "2020-10-12", "close": 39.14, "volume": 36633.0}, {"date": "2020-10-13", "close": 38.59, "volume": 83979.0}, {"date": "2020-10-14", "close": 38.64, "volume": 66595.0}, {"date": "2020-10-15", "close": 38.425, "volume": 26230.0}, {"date": "2020-10-16", "close": 38.32, "volume": 57082.0}, {"date": "2020-10-19", "close": 38.02, "volume": 132752.0}, {"date": "2020-10-20", "close": 38.13, "volume": 167108.0}, {"date": "2020-10-21", "close": 38.12, "volume": 72980.0}, {"date": "2020-10-22", "close": 38.35, "volume": 106127.0}, {"date": "2020-10-23", "close": 38.32, "volume": 39544.0}, {"date": "2020-10-26", "close": 37.49, "volume": 371270.0}, {"date": "2020-10-27", "close": 37.06, "volume": 250675.0}, {"date": "2020-10-28", "close": 35.72, "volume": 396010.0}, {"date": "2020-10-29", "close": 36.26, "volume": 131812.0}, {"date": "2020-10-30", "close": 36.37, "volume": 175377.0}, {"date": "2020-11-02", "close": 37.21, "volume": 85781.0}, {"date": "2020-11-03", "close": 37.69, "volume": 103880.0}, {"date": "2020-11-04", "close": 37.57, "volume": 443734.0}, {"date": "2020-11-05", "close": 38.51, "volume": 96243.0}, {"date": "2020-11-06", "close": 38.58, "volume": 32856.0}, {"date": "2020-11-09", "close": 40.13, "volume": 191172.0}, {"date": "2020-11-10", "close": 40.74, "volume": 72790.0}, {"date": "2020-11-11", "close": 40.8, "volume": 237286.0}, {"date": "2020-11-12", "close": 39.98, "volume": 67633.0}, {"date": "2020-11-13", "close": 40.74, "volume": 43359.0}, {"date": "2020-11-16", "close": 41.96, "volume": 173405.0}, {"date": "2020-11-17", "close": 42.08, "volume": 111234.0}, {"date": "2020-11-18", "close": 41.43, "volume": 334669.0}, {"date": "2020-11-19", "close": 41.51, "volume": 138411.0}, {"date": "2020-11-20", "close": 41.6, "volume": 171483.0}, {"date": "2020-11-23", "close": 42.47, "volume": 125384.0}, {"date": "2020-11-24", "close": 43.89, "volume": 179715.0}, {"date": "2020-11-25", "close": 43.61, "volume": 106312.0}, {"date": "2020-11-27", "close": 43.73, "volume": 98027.0}, {"date": "2020-11-30", "close": 42.51, "volume": 98804.0}, {"date": "2020-12-01", "close": 43.6, "volume": 137333.0}, {"date": "2020-12-02", "close": 43.95, "volume": 168351.0}, {"date": "2020-12-03", "close": 44.32, "volume": 367581.0}, {"date": "2020-12-04", "close": 45.34, "volume": 144676.0}, {"date": "2020-12-07", "close": 45.25, "volume": 95034.0}, {"date": "2020-12-08", "close": 45.55, "volume": 138261.0}, {"date": "2020-12-09", "close": 45.46, "volume": 85883.0}, {"date": "2020-12-10", "close": 46.06, "volume": 369640.0}, {"date": "2020-12-11", "close": 45.7, "volume": 435941.0}, {"date": "2020-12-14", "close": 45.01, "volume": 72375.0}, {"date": "2020-12-15", "close": 45.86, "volume": 169264.0}, {"date": "2020-12-16", "close": 45.98, "volume": 75385.0}, {"date": "2020-12-17", "close": 46.3, "volume": 53267.0}, {"date": "2020-12-18", "close": 45.28, "volume": 338020.0}, {"date": "2020-12-21", "close": 44.6, "volume": 226610.0}, {"date": "2020-12-22", "close": 44.08, "volume": 207748.0}, {"date": "2020-12-23", "close": 44.72, "volume": 85531.0}, {"date": "2020-12-24", "close": 44.8, "volume": 79413.0}, {"date": "2020-12-28", "close": 44.74, "volume": 248782.0}, {"date": "2020-12-29", "close": 44.75, "volume": 290677.0}, {"date": "2020-12-30", "close": 45.13, "volume": 100337.0}, {"date": "2020-12-31", "close": 44.78, "volume": 72418.0}, {"date": "2021-01-04", "close": 45.62, "volume": 125411.0}, {"date": "2021-01-05", "close": 46.82, "volume": 111246.0}, {"date": "2021-01-06", "close": 48.25, "volume": 6791107.0}, {"date": "2021-01-07", "close": 48.9, "volume": 238196.0}, {"date": "2021-01-08", "close": 48.74, "volume": 189962.0}, {"date": "2021-01-11", "close": 48.25, "volume": 82144.0}, {"date": "2021-01-12", "close": 48.95, "volume": 214431.0}, {"date": "2021-01-13", "close": 48.62, "volume": 197084.0}, {"date": "2021-01-14", "close": 49.37, "volume": 281891.0}, {"date": "2021-01-15", "close": 47.89, "volume": 91608.0}, {"date": "2021-01-19", "close": 48.27, "volume": 106148.0}, {"date": "2021-01-20", "close": 48.78, "volume": 107381.0}, {"date": "2021-01-21", "close": 48.38, "volume": 138241.0}, {"date": "2021-01-22", "close": 47.86, "volume": 163669.0}, {"date": "2021-01-25", "close": 47.34, "volume": 96912.0}, {"date": "2021-01-26", "close": 46.98, "volume": 73752.0}, {"date": "2021-01-27", "close": 45.54, "volume": 89937.0}, {"date": "2021-01-28", "close": 46.16, "volume": 122755.0}, {"date": "2021-01-29", "close": 45.08, "volume": 268885.0}, {"date": "2021-02-01", "close": 45.7, "volume": 143516.0}, {"date": "2021-02-02", "close": 45.84, "volume": 240023.0}, {"date": "2021-02-03", "close": 46.39, "volume": 70008.0}, {"date": "2021-02-04", "close": 46.35, "volume": 87718.0}, {"date": "2021-02-05", "close": 47.05, "volume": 461022.0}, {"date": "2021-02-08", "close": 48.07, "volume": 144335.0}, {"date": "2021-02-09", "close": 47.98, "volume": 121232.0}, {"date": "2021-02-10", "close": 48.13, "volume": 141133.0}, {"date": "2021-02-11", "close": 48.1, "volume": 132387.0}, {"date": "2021-02-12", "close": 48.5896, "volume": 153122.0}, {"date": "2021-02-16", "close": 49.69, "volume": 228567.0}, {"date": "2021-02-17", "close": 49.51, "volume": 378812.0}, {"date": "2021-02-18", "close": 49.1, "volume": 326156.0}, {"date": "2021-02-19", "close": 49.7, "volume": 223353.0}, {"date": "2021-02-22", "close": 50.315, "volume": 407296.0}, {"date": "2021-02-23", "close": 50.45, "volume": 285680.0}, {"date": "2021-02-24", "close": 51.34, "volume": 246215.0}, {"date": "2021-02-25", "close": 50.39, "volume": 136867.0}, {"date": "2021-02-26", "close": 49.11, "volume": 285202.0}, {"date": "2021-03-01", "close": 50.16, "volume": 184446.0}, {"date": "2021-03-02", "close": 50.45, "volume": 340409.0}, {"date": "2021-03-03", "close": 50.62, "volume": 261409.0}, {"date": "2021-03-04", "close": 49.95, "volume": 466192.0}, {"date": "2021-03-05", "close": 51.13, "volume": 633935.0}, {"date": "2021-03-08", "close": 51.16, "volume": 234711.0}, {"date": "2021-03-09", "close": 51.3, "volume": 303597.0}, {"date": "2021-03-10", "close": 51.68, "volume": 147955.0}, {"date": "2021-03-11", "close": 52.36, "volume": 178296.0}, {"date": "2021-03-12", "close": 52.52, "volume": 120088.0}, {"date": "2021-03-15", "close": 52.2, "volume": 100139.0}, {"date": "2021-03-16", "close": 51.54, "volume": 117768.0}, {"date": "2021-03-17", "close": 51.75, "volume": 90570.0}, {"date": "2021-03-18", "close": 50.71, "volume": 129580.0}, {"date": "2021-03-19", "close": 50.67, "volume": 86625.0}, {"date": "2021-03-22", "close": 50.33, "volume": 121935.0}, {"date": "2021-03-23", "close": 49.15, "volume": 176291.0}, {"date": "2021-03-24", "close": 49.58, "volume": 242948.0}, {"date": "2021-03-25", "close": 49.6, "volume": 203942.0}, {"date": "2021-03-26", "close": 50.93, "volume": 207990.0}, {"date": "2021-03-29", "close": 50.67, "volume": 92204.0}, {"date": "2021-03-30", "close": 50.45, "volume": 77651.0}, {"date": "2021-03-31", "close": 50.26, "volume": 146373.0}, {"date": "2021-04-01", "close": 50.89, "volume": 657398.0}, {"date": "2021-04-05", "close": 51.23, "volume": 162232.0}, {"date": "2021-04-06", "close": 51.05, "volume": 260812.0}, {"date": "2021-04-07", "close": 51.13, "volume": 77898.0}, {"date": "2021-04-08", "close": 51.03, "volume": 66390.0}, {"date": "2021-04-09", "close": 50.89, "volume": 60413.0}, {"date": "2021-04-12", "close": 50.55, "volume": 82459.0}, {"date": "2021-04-13", "close": 50.66, "volume": 56973.0}, {"date": "2021-04-14", "close": 51.57, "volume": 139428.0}, {"date": "2021-04-15", "close": 52.2, "volume": 201151.0}, {"date": "2021-04-16", "close": 52.4, "volume": 115132.0}, {"date": "2021-04-19", "close": 52.26, "volume": 84265.0}, {"date": "2021-04-20", "close": 51.28, "volume": 374124.0}, {"date": "2021-04-21", "close": 51.97, "volume": 118285.0}, {"date": "2021-04-22", "close": 51.39, "volume": 438095.0}, {"date": "2021-04-23", "close": 52.08, "volume": 99891.0}, {"date": "2021-04-26", "close": 52.58, "volume": 116535.0}, {"date": "2021-04-27", "close": 52.63, "volume": 113854.0}, {"date": "2021-04-28", "close": 53.29, "volume": 199612.0}, {"date": "2021-04-29", "close": 53.26, "volume": 134733.0}, {"date": "2021-04-30", "close": 52.2, "volume": 235342.0}, {"date": "2021-05-03", "close": 53.15, "volume": 115521.0}, {"date": "2021-05-04", "close": 53.31, "volume": 227580.0}, {"date": "2021-05-05", "close": 54.35, "volume": 183922.0}, {"date": "2021-05-06", "close": 55.15, "volume": 246386.0}, {"date": "2021-05-07", "close": 56.17, "volume": 121064.0}, {"date": "2021-05-10", "close": 56.2, "volume": 525945.0}, {"date": "2021-05-11", "close": 55.79, "volume": 163926.0}, {"date": "2021-05-12", "close": 55.03, "volume": 381437.0}, {"date": "2021-05-13", "close": 54.92, "volume": 263252.0}, {"date": "2021-05-14", "close": 55.75, "volume": 119147.0}, {"date": "2021-05-17", "close": 56.39, "volume": 152814.0}, {"date": "2021-05-18", "close": 56.05, "volume": 71114.0}, {"date": "2021-05-19", "close": 54.7, "volume": 147791.0}, {"date": "2021-05-20", "close": 54.81, "volume": 186370.0}, {"date": "2021-05-21", "close": 54.67, "volume": 240151.0}, {"date": "2021-05-24", "close": 54.89, "volume": 94859.0}, {"date": "2021-05-25", "close": 54.3, "volume": 343214.0}, {"date": "2021-05-26", "close": 54.5, "volume": 2721225.0}, {"date": "2021-05-27", "close": 54.86, "volume": 237663.0}, {"date": "2021-05-28", "close": 55.03, "volume": 104914.0}, {"date": "2021-06-01", "close": 55.59, "volume": 214447.0}, {"date": "2021-06-02", "close": 55.96, "volume": 774537.0}, {"date": "2021-06-03", "close": 55.44, "volume": 157316.0}, {"date": "2021-06-04", "close": 55.85, "volume": 401616.0}, {"date": "2021-06-07", "close": 55.49, "volume": 280615.0}, {"date": "2021-06-08", "close": 55.68, "volume": 92145.0}, {"date": "2021-06-09", "close": 55.37, "volume": 188972.0}, {"date": "2021-06-10", "close": 55.41, "volume": 111786.0}, {"date": "2021-06-11", "close": 55.58, "volume": 54271.0}, {"date": "2021-06-14", "close": 55.42, "volume": 92224.0}, {"date": "2021-06-15", "close": 55.17, "volume": 94010.0}, {"date": "2021-06-16", "close": 54.53, "volume": 549667.0}, {"date": "2021-06-17", "close": 52.92, "volume": 133682.0}, {"date": "2021-06-18", "close": 51.64, "volume": 386677.0}, {"date": "2021-06-21", "close": 53.0, "volume": 201969.0}, {"date": "2021-06-22", "close": 53.25, "volume": 128219.0}, {"date": "2021-06-23", "close": 53.31, "volume": 293387.0}, {"date": "2021-06-24", "close": 53.76, "volume": 309326.0}, {"date": "2021-06-25", "close": 53.82, "volume": 58437.0}, {"date": "2021-06-28", "close": 52.93, "volume": 133425.0}, {"date": "2021-06-29", "close": 52.83, "volume": 76121.0}, {"date": "2021-06-30", "close": 53.0, "volume": 333857.0}, {"date": "2021-07-01", "close": 53.28, "volume": 88387.0}, {"date": "2021-07-02", "close": 53.55, "volume": 146211.0}, {"date": "2021-07-06", "close": 52.71, "volume": 113626.0}, {"date": "2021-07-07", "close": 52.73, "volume": 54871.0}, {"date": "2021-07-08", "close": 52.03, "volume": 265535.0}, {"date": "2021-07-09", "close": 53.27, "volume": 110431.0}, {"date": "2021-07-12", "close": 53.2, "volume": 128999.0}, {"date": "2021-07-13", "close": 52.91, "volume": 118408.0}, {"date": "2021-07-14", "close": 52.725, "volume": 67010.0}, {"date": "2021-07-15", "close": 52.36, "volume": 91916.0}, {"date": "2021-07-16", "close": 51.28, "volume": 209798.0}, {"date": "2021-07-19", "close": 49.94, "volume": 417488.0}, {"date": "2021-07-20", "close": 50.49, "volume": 192470.0}, {"date": "2021-07-21", "close": 51.57, "volume": 163894.0}, {"date": "2021-07-22", "close": 51.43, "volume": 90049.0}, {"date": "2021-07-23", "close": 51.53, "volume": 113346.0}, {"date": "2021-07-26", "close": 52.43, "volume": 84343.0}, {"date": "2021-07-27", "close": 52.28, "volume": 134407.0}, {"date": "2021-07-28", "close": 52.76, "volume": 110495.0}, {"date": "2021-07-29", "close": 53.52, "volume": 64837.0}, {"date": "2021-07-30", "close": 52.75, "volume": 62552.0}, {"date": "2021-08-02", "close": 52.59, "volume": 196997.0}, {"date": "2021-08-03", "close": 53.34, "volume": 155669.0}, {"date": "2021-08-04", "close": 52.71, "volume": 181164.0}, {"date": "2021-08-05", "close": 52.65, "volume": 51324.0}, {"date": "2021-08-06", "close": 52.64, "volume": 67261.0}, {"date": "2021-08-09", "close": 52.39, "volume": 60836.0}, {"date": "2021-08-10", "close": 53.13, "volume": 126872.0}, {"date": "2021-08-11", "close": 53.73, "volume": 213331.0}, {"date": "2021-08-12", "close": 53.49, "volume": 68543.0}, {"date": "2021-08-13", "close": 53.47, "volume": 111953.0}, {"date": "2021-08-16", "close": 52.9, "volume": 64724.0}, {"date": "2021-08-17", "close": 51.95, "volume": 70574.0}, {"date": "2021-08-18", "close": 51.11, "volume": 131079.0}, {"date": "2021-08-19", "close": 49.84, "volume": 1071497.0}, {"date": "2021-08-20", "close": 50.08, "volume": 546101.0}, {"date": "2021-08-23", "close": 51.09, "volume": 748391.0}, {"date": "2021-08-24", "close": 51.59, "volume": 871781.0}, {"date": "2021-08-25", "close": 51.83, "volume": 165251.0}, {"date": "2021-08-26", "close": 51.27, "volume": 88153.0}, {"date": "2021-08-27", "close": 52.35, "volume": 216911.0}, {"date": "2021-08-30", "close": 52.33, "volume": 177401.0}, {"date": "2021-08-31", "close": 51.88, "volume": 159334.0}, {"date": "2021-09-01", "close": 51.84, "volume": 446893.0}, {"date": "2021-09-02", "close": 52.59, "volume": 164609.0}, {"date": "2021-09-03", "close": 52.75, "volume": 118361.0}, {"date": "2021-09-07", "close": 52.53, "volume": 143218.0}, {"date": "2021-09-08", "close": 51.8617, "volume": 185269.0}, {"date": "2021-09-09", "close": 51.77, "volume": 90128.0}, {"date": "2021-09-10", "close": 51.81, "volume": 97744.0}, {"date": "2021-09-13", "close": 52.31, "volume": 77663.0}, {"date": "2021-09-14", "close": 51.7, "volume": 116897.0}, {"date": "2021-09-15", "close": 52.79, "volume": 151755.0}, {"date": "2021-09-16", "close": 51.95, "volume": 99263.0}, {"date": "2021-09-17", "close": 50.69, "volume": 289962.0}, {"date": "2021-09-20", "close": 49.31, "volume": 391512.0}, {"date": "2021-09-21", "close": 49.76, "volume": 711631.0}, {"date": "2021-09-22", "close": 50.63, "volume": 167787.0}, {"date": "2021-09-23", "close": 51.46, "volume": 65117.0}, {"date": "2021-09-24", "close": 51.35, "volume": 74686.0}, {"date": "2021-09-27", "close": 52.04, "volume": 576895.0}, {"date": "2021-09-28", "close": 51.59, "volume": 412490.0}, {"date": "2021-09-29", "close": 51.34, "volume": 1165406.0}, {"date": "2021-09-30", "close": 51.35, "volume": 123776.0}, {"date": "2021-10-01", "close": 51.98, "volume": 273417.0}, {"date": "2021-10-04", "close": 52.24, "volume": 105333.0}, {"date": "2021-10-05", "close": 52.58, "volume": 138321.0}, {"date": "2021-10-06", "close": 52.18, "volume": 161767.0}, {"date": "2021-10-07", "close": 52.84, "volume": 70194.0}, {"date": "2021-10-08", "close": 53.24, "volume": 117784.0}, {"date": "2021-10-11", "close": 53.68, "volume": 155793.0}, {"date": "2021-10-12", "close": 53.56, "volume": 154876.0}, {"date": "2021-10-13", "close": 53.95, "volume": 135696.0}, {"date": "2021-10-14", "close": 54.79, "volume": 136979.0}, {"date": "2021-10-15", "close": 54.91, "volume": 77446.0}, {"date": "2021-10-18", "close": 54.8, "volume": 71684.0}, {"date": "2021-10-19", "close": 55.13, "volume": 75449.0}, {"date": "2021-10-20", "close": 55.35, "volume": 114198.0}, {"date": "2021-10-21", "close": 54.42, "volume": 135866.0}, {"date": "2021-10-22", "close": 54.73, "volume": 76713.0}, {"date": "2021-10-25", "close": 55.24, "volume": 85709.0}, {"date": "2021-10-26", "close": 55.22, "volume": 66273.0}, {"date": "2021-10-27", "close": 54.28, "volume": 153340.0}, {"date": "2021-10-28", "close": 54.56, "volume": 64325.0}, {"date": "2021-10-29", "close": 54.07, "volume": 231973.0}, {"date": "2021-11-01", "close": 54.39, "volume": 106422.0}, {"date": "2021-11-02", "close": 53.61, "volume": 79548.0}, {"date": "2021-11-03", "close": 53.88, "volume": 131063.0}, {"date": "2021-11-04", "close": 53.64, "volume": 190038.0}, {"date": "2021-11-05", "close": 54.03, "volume": 132227.0}, {"date": "2021-11-08", "close": 54.62, "volume": 73167.0}, {"date": "2021-11-09", "close": 54.7, "volume": 136467.0}, {"date": "2021-11-10", "close": 53.75, "volume": 253659.0}, {"date": "2021-11-11", "close": 54.61, "volume": 72713.0}, {"date": "2021-11-12", "close": 54.61, "volume": 97595.0}, {"date": "2021-11-15", "close": 54.58, "volume": 112266.0}, {"date": "2021-11-16", "close": 54.3, "volume": 152343.0}, {"date": "2021-11-17", "close": 53.88, "volume": 191461.0}, {"date": "2021-11-18", "close": 53.86, "volume": 109508.0}, {"date": "2021-11-19", "close": 52.75, "volume": 137994.0}, {"date": "2021-11-22", "close": 53.13, "volume": 94827.0}, {"date": "2021-11-23", "close": 53.93, "volume": 63070.0}, {"date": "2021-11-24", "close": 53.85, "volume": 56054.0}, {"date": "2021-11-26", "close": 52.02, "volume": 93523.0}, {"date": "2021-11-29", "close": 52.67, "volume": 84591.0}, {"date": "2021-11-30", "close": 51.57, "volume": 153993.0}, {"date": "2021-12-01", "close": 51.28, "volume": 220427.0}, {"date": "2021-12-02", "close": 52.5, "volume": 113672.0}, {"date": "2021-12-03", "close": 51.89, "volume": 305156.0}, {"date": "2021-12-06", "close": 52.86, "volume": 397653.0}, {"date": "2021-12-07", "close": 54.0, "volume": 415086.0}, {"date": "2021-12-08", "close": 54.18, "volume": 144378.0}, {"date": "2021-12-09", "close": 53.49, "volume": 166537.0}, {"date": "2021-12-10", "close": 53.77, "volume": 75302.0}, {"date": "2021-12-13", "close": 53.0, "volume": 55288.0}, {"date": "2021-12-14", "close": 52.83, "volume": 110683.0}, {"date": "2021-12-15", "close": 53.01, "volume": 198975.0}, {"date": "2021-12-16", "close": 53.73, "volume": 88140.0}, {"date": "2021-12-17", "close": 51.71, "volume": 1366511.0}, {"date": "2021-12-20", "close": 51.21, "volume": 658141.0}, {"date": "2021-12-21", "close": 52.46, "volume": 195533.0}, {"date": "2021-12-22", "close": 52.96, "volume": 276207.0}, {"date": "2021-12-23", "close": 53.23, "volume": 159214.0}, {"date": "2021-12-27", "close": 53.92, "volume": 103876.0}, {"date": "2021-12-28", "close": 53.92, "volume": 140341.0}, {"date": "2021-12-29", "close": 53.92, "volume": 175047.0}, {"date": "2021-12-30", "close": 53.65, "volume": 115172.0}, {"date": "2021-12-31", "close": 53.96, "volume": 48600.0}, {"date": "2022-01-03", "close": 54.26, "volume": 104848.0}, {"date": "2022-01-04", "close": 54.84, "volume": 177577.0}, {"date": "2022-01-05", "close": 54.71, "volume": 336330.0}, {"date": "2022-01-06", "close": 54.86, "volume": 237480.0}, {"date": "2022-01-07", "close": 55.79, "volume": 107243.0}, {"date": "2022-01-10", "close": 55.48, "volume": 235678.0}, {"date": "2022-01-11", "close": 56.68, "volume": 227144.0}, {"date": "2022-01-12", "close": 57.72, "volume": 470137.0}, {"date": "2022-01-13", "close": 57.37, "volume": 173290.0}, {"date": "2022-01-14", "close": 57.8, "volume": 266153.0}, {"date": "2022-01-18", "close": 57.38, "volume": 307121.0}, {"date": "2022-01-19", "close": 58.14, "volume": 769343.0}, {"date": "2022-01-20", "close": 57.26, "volume": 229966.0}, {"date": "2022-01-21", "close": 55.93, "volume": 169475.0}, {"date": "2022-01-24", "close": 55.2, "volume": 217725.0}, {"date": "2022-01-25", "close": 55.92, "volume": 154988.0}, {"date": "2022-01-26", "close": 55.81, "volume": 154124.0}, {"date": "2022-01-27", "close": 55.89, "volume": 209531.0}, {"date": "2022-01-28", "close": 55.69, "volume": 109589.0}, {"date": "2022-01-31", "close": 56.25, "volume": 119893.0}, {"date": "2022-02-01", "close": 57.54, "volume": 1320964.0}, {"date": "2022-02-02", "close": 57.85, "volume": 702995.0}, {"date": "2022-02-03", "close": 57.23, "volume": 245827.0}, {"date": "2022-02-04", "close": 57.75, "volume": 696472.0}, {"date": "2022-02-07", "close": 58.36, "volume": 210593.0}, {"date": "2022-02-08", "close": 58.71, "volume": 257448.0}, {"date": "2022-02-09", "close": 59.56, "volume": 164748.0}, {"date": "2022-02-10", "close": 59.18, "volume": 198286.0}, {"date": "2022-02-11", "close": 59.48, "volume": 275732.0}, {"date": "2022-02-14", "close": 59.08, "volume": 214291.0}, {"date": "2022-02-15", "close": 59.09, "volume": 303566.0}, {"date": "2022-02-16", "close": 59.79, "volume": 209058.0}, {"date": "2022-02-17", "close": 59.4, "volume": 129164.0}, {"date": "2022-02-18", "close": 59.02, "volume": 125997.0}, {"date": "2022-02-22", "close": 58.33, "volume": 331614.0}, {"date": "2022-02-23", "close": 58.25, "volume": 265296.0}, {"date": "2022-02-24", "close": 57.13, "volume": 511658.0}, {"date": "2022-02-25", "close": 59.3, "volume": 235792.0}, {"date": "2022-02-28", "close": 58.49, "volume": 553167.0}, {"date": "2022-03-01", "close": 58.24, "volume": 474735.0}, {"date": "2022-03-02", "close": 59.78, "volume": 437327.0}, {"date": "2022-03-03", "close": 59.21, "volume": 489012.0}, {"date": "2022-03-04", "close": 59.52, "volume": 243143.0}, {"date": "2022-03-07", "close": 59.17, "volume": 623963.0}, {"date": "2022-03-08", "close": 59.28, "volume": 541804.0}, {"date": "2022-03-09", "close": 59.13, "volume": 447168.0}, {"date": "2022-03-10", "close": 60.46, "volume": 457049.0}, {"date": "2022-03-11", "close": 60.09, "volume": 3199989.0}, {"date": "2022-03-14", "close": 58.74, "volume": 248906.0}, {"date": "2022-03-15", "close": 58.0, "volume": 371333.0}, {"date": "2022-03-16", "close": 58.53, "volume": 716163.0}, {"date": "2022-03-17", "close": 60.17, "volume": 837907.0}, {"date": "2022-03-18", "close": 60.93, "volume": 1731881.0}, {"date": "2022-03-21", "close": 62.15, "volume": 439144.0}, {"date": "2022-03-22", "close": 62.2, "volume": 315317.0}, {"date": "2022-03-23", "close": 62.66, "volume": 365962.0}, {"date": "2022-03-24", "close": 63.28, "volume": 216026.0}, {"date": "2022-03-25", "close": 64.02, "volume": 267434.0}, {"date": "2022-03-28", "close": 63.03, "volume": 457331.0}, {"date": "2022-03-29", "close": 62.73, "volume": 1391219.0}, {"date": "2022-03-30", "close": 63.45, "volume": 451301.0}, {"date": "2022-03-31", "close": 62.78, "volume": 377114.0}, {"date": "2022-04-01", "close": 63.88, "volume": 396765.0}, {"date": "2022-04-04", "close": 63.98, "volume": 1088798.0}, {"date": "2022-04-05", "close": 62.94, "volume": 555565.0}, {"date": "2022-04-06", "close": 62.84, "volume": 435864.0}, {"date": "2022-04-07", "close": 63.38, "volume": 316825.0}, {"date": "2022-04-08", "close": 64.11, "volume": 556539.0}, {"date": "2022-04-11", "close": 63.37, "volume": 431326.0}, {"date": "2022-04-12", "close": 63.87, "volume": 659226.0}, {"date": "2022-04-13", "close": 64.94, "volume": 450667.0}, {"date": "2022-04-14", "close": 64.96, "volume": 566400.0}, {"date": "2022-04-18", "close": 65.26, "volume": 1010034.0}, {"date": "2022-04-19", "close": 65.22, "volume": 335615.0}, {"date": "2022-04-20", "close": 65.28, "volume": 384706.0}, {"date": "2022-04-21", "close": 63.16, "volume": 515410.0}, {"date": "2022-04-22", "close": 60.97, "volume": 629042.0}, {"date": "2022-04-25", "close": 59.4, "volume": 603691.0}, {"date": "2022-04-26", "close": 58.49, "volume": 375238.0}, {"date": "2022-04-27", "close": 59.64, "volume": 431140.0}, {"date": "2022-04-28", "close": 60.64, "volume": 537291.0}, {"date": "2022-04-29", "close": 59.68, "volume": 1026767.0}, {"date": "2022-05-02", "close": 59.85, "volume": 815537.0}, {"date": "2022-05-03", "close": 60.91, "volume": 394956.0}, {"date": "2022-05-04", "close": 62.26, "volume": 347180.0}, {"date": "2022-05-05", "close": 60.72, "volume": 403129.0}, {"date": "2022-05-06", "close": 60.74, "volume": 223022.0}, {"date": "2022-05-09", "close": 57.15, "volume": 449802.0}, {"date": "2022-05-10", "close": 57.21, "volume": 590123.0}, {"date": "2022-05-11", "close": 57.78, "volume": 399418.0}, {"date": "2022-05-12", "close": 56.99, "volume": 308994.0}, {"date": "2022-05-13", "close": 58.47, "volume": 391538.0}, {"date": "2022-05-16", "close": 59.36, "volume": 372153.0}, {"date": "2022-05-17", "close": 60.88, "volume": 263945.0}, {"date": "2022-05-18", "close": 59.22, "volume": 256283.0}, {"date": "2022-05-19", "close": 59.97, "volume": 315700.0}, {"date": "2022-05-20", "close": 60.02, "volume": 303751.0}, {"date": "2022-05-23", "close": 61.73, "volume": 270090.0}, {"date": "2022-05-24", "close": 61.66, "volume": 416432.0}, {"date": "2022-05-25", "close": 62.25, "volume": 306751.0}, {"date": "2022-05-26", "close": 62.6, "volume": 380394.0}, {"date": "2022-05-27", "close": 63.41, "volume": 252275.0}, {"date": "2022-05-31", "close": 62.88, "volume": 314219.0}, {"date": "2022-06-01", "close": 61.66, "volume": 487698.0}, {"date": "2022-06-02", "close": 62.74, "volume": 2312371.0}, {"date": "2022-06-03", "close": 62.31, "volume": 265538.0}, {"date": "2022-06-06", "close": 62.62, "volume": 193356.0}, {"date": "2022-06-07", "close": 63.49, "volume": 204888.0}, {"date": "2022-06-08", "close": 62.64, "volume": 215987.0}, {"date": "2022-06-09", "close": 60.99, "volume": 4075989.0}, {"date": "2022-06-10", "close": 59.65, "volume": 2107763.0}, {"date": "2022-06-13", "close": 56.99, "volume": 843934.0}, {"date": "2022-06-14", "close": 56.64, "volume": 1128406.0}, {"date": "2022-06-15", "close": 57.07, "volume": 625686.0}, {"date": "2022-06-16", "close": 55.15, "volume": 478701.0}, {"date": "2022-06-17", "close": 53.61, "volume": 512965.0}, {"date": "2022-06-21", "close": 55.04, "volume": 297288.0}, {"date": "2022-06-22", "close": 53.29, "volume": 373319.0}, {"date": "2022-06-23", "close": 51.31, "volume": 1156142.0}, {"date": "2022-06-24", "close": 52.86, "volume": 564925.0}, {"date": "2022-06-27", "close": 53.71, "volume": 365942.0}, {"date": "2022-06-28", "close": 54.03, "volume": 302083.0}, {"date": "2022-06-29", "close": 53.25, "volume": 2115753.0}, {"date": "2022-06-30", "close": 52.09, "volume": 567021.0}, {"date": "2022-07-01", "close": 51.86, "volume": 359023.0}, {"date": "2022-07-05", "close": 50.06, "volume": 350360.0}, {"date": "2022-07-06", "close": 49.62, "volume": 777283.0}, {"date": "2022-07-07", "close": 51.22, "volume": 273776.0}, {"date": "2022-07-08", "close": 50.89, "volume": 445155.0}, {"date": "2022-07-11", "close": 50.02, "volume": 304277.0}, {"date": "2022-07-12", "close": 49.46, "volume": 418806.0}, {"date": "2022-07-13", "close": 49.51, "volume": 625547.0}, {"date": "2022-07-14", "close": 48.05, "volume": 857388.0}, {"date": "2022-07-15", "close": 48.95, "volume": 507399.0}, {"date": "2022-07-18", "close": 49.61, "volume": 363897.0}, {"date": "2022-07-19", "close": 50.93, "volume": 196105.0}, {"date": "2022-07-20", "close": 50.89, "volume": 332728.0}, {"date": "2022-07-21", "close": 50.85, "volume": 725316.0}, {"date": "2022-07-22", "close": 50.22, "volume": 409559.0}, {"date": "2022-07-25", "close": 51.27, "volume": 398230.0}, {"date": "2022-07-26", "close": 51.08, "volume": 550397.0}, {"date": "2022-07-27", "close": 52.33, "volume": 256938.0}, {"date": "2022-07-28", "close": 52.68, "volume": 325344.0}, {"date": "2022-07-29", "close": 54.19, "volume": 269164.0}, {"date": "2022-08-01", "close": 53.49, "volume": 351506.0}, {"date": "2022-08-02", "close": 53.0, "volume": 699792.0}, {"date": "2022-08-03", "close": 52.74, "volume": 336132.0}, {"date": "2022-08-04", "close": 52.39, "volume": 214044.0}, {"date": "2022-08-05", "close": 53.0, "volume": 512612.0}, {"date": "2022-08-08", "close": 53.52, "volume": 664082.0}, {"date": "2022-08-09", "close": 53.83, "volume": 240245.0}, {"date": "2022-08-10", "close": 54.92, "volume": 369479.0}, {"date": "2022-08-11", "close": 55.42, "volume": 179815.0}, {"date": "2022-08-12", "close": 56.23, "volume": 219974.0}, {"date": "2022-08-15", "close": 55.31, "volume": 189554.0}, {"date": "2022-08-16", "close": 55.8, "volume": 378111.0}, {"date": "2022-08-17", "close": 55.36, "volume": 205398.0}, {"date": "2022-08-18", "close": 55.84, "volume": 222609.0}, {"date": "2022-08-19", "close": 55.14, "volume": 176368.0}, {"date": "2022-08-22", "close": 54.86, "volume": 151733.0}, {"date": "2022-08-23", "close": 56.45, "volume": 226168.0}, {"date": "2022-08-24", "close": 56.35, "volume": 3875768.0}, {"date": "2022-08-25", "close": 57.32, "volume": 1178267.0}, {"date": "2022-08-26", "close": 56.36, "volume": 211004.0}, {"date": "2022-08-29", "close": 56.3, "volume": 265619.0}, {"date": "2022-08-30", "close": 54.65, "volume": 236731.0}, {"date": "2022-08-31", "close": 54.01, "volume": 510258.0}, {"date": "2022-09-01", "close": 52.86, "volume": 449126.0}, {"date": "2022-09-02", "close": 53.32, "volume": 468668.0}, {"date": "2022-09-06", "close": 53.12, "volume": 260003.0}, {"date": "2022-09-07", "close": 53.11, "volume": 670929.0}, {"date": "2022-09-08", "close": 53.69, "volume": 423467.0}, {"date": "2022-09-09", "close": 55.39, "volume": 704867.0}, {"date": "2022-09-12", "close": 55.71, "volume": 194971.0}, {"date": "2022-09-13", "close": 54.09, "volume": 492438.0}, {"date": "2022-09-14", "close": 54.3, "volume": 247930.0}, {"date": "2022-09-15", "close": 53.29, "volume": 342402.0}, {"date": "2022-09-16", "close": 52.62, "volume": 273767.0}, {"date": "2022-09-19", "close": 53.35, "volume": 256483.0}, {"date": "2022-09-20", "close": 52.56, "volume": 627131.0}, {"date": "2022-09-21", "close": 51.74, "volume": 751348.0}, {"date": "2022-09-22", "close": 51.69, "volume": 312492.0}, {"date": "2022-09-23", "close": 48.71, "volume": 317251.0}, {"date": "2022-09-26", "close": 47.63, "volume": 255607.0}, {"date": "2022-09-27", "close": 48.27, "volume": 515388.0}, {"date": "2022-09-28", "close": 49.89, "volume": 413273.0}, {"date": "2022-09-29", "close": 49.45, "volume": 612310.0}, {"date": "2022-09-30", "close": 49.46, "volume": 369305.0}, {"date": "2022-10-03", "close": 51.47, "volume": 304240.0}, {"date": "2022-10-04", "close": 53.41, "volume": 424415.0}, {"date": "2022-10-05", "close": 53.07, "volume": 260197.0}, {"date": "2022-10-06", "close": 52.76, "volume": 194016.0}, {"date": "2022-10-07", "close": 52.06, "volume": 159138.0}, {"date": "2022-10-10", "close": 51.95, "volume": 234470.0}, {"date": "2022-10-11", "close": 51.18, "volume": 153164.0}, {"date": "2022-10-12", "close": 51.2, "volume": 134053.0}, {"date": "2022-10-13", "close": 52.72, "volume": 210410.0}, {"date": "2022-10-14", "close": 50.75, "volume": 243353.0}, {"date": "2022-10-17", "close": 52.02, "volume": 174040.0}, {"date": "2022-10-18", "close": 52.38, "volume": 115424.0}, {"date": "2022-10-19", "close": 52.32, "volume": 87175.0}, {"date": "2022-10-20", "close": 52.62, "volume": 146418.0}, {"date": "2022-10-21", "close": 54.24, "volume": 201944.0}, {"date": "2022-10-24", "close": 53.69, "volume": 155063.0}, {"date": "2022-10-25", "close": 54.46, "volume": 405967.0}, {"date": "2022-10-26", "close": 55.29, "volume": 193833.0}, {"date": "2022-10-27", "close": 55.15, "volume": 282726.0}, {"date": "2022-10-28", "close": 54.89, "volume": 176536.0}, {"date": "2022-10-31", "close": 54.78, "volume": 188494.0}, {"date": "2022-11-01", "close": 55.59, "volume": 201434.0}, {"date": "2022-11-02", "close": 54.15, "volume": 219705.0}, {"date": "2022-11-03", "close": 54.01, "volume": 154165.0}, {"date": "2022-11-04", "close": 56.45, "volume": 204384.0}, {"date": "2022-11-07", "close": 56.67, "volume": 186892.0}, {"date": "2022-11-08", "close": 57.44, "volume": 744488.0}, {"date": "2022-11-09", "close": 55.62, "volume": 248501.0}, {"date": "2022-11-10", "close": 57.88, "volume": 177783.0}, {"date": "2022-11-11", "close": 59.16, "volume": 304007.0}, {"date": "2022-11-14", "close": 59.11, "volume": 331455.0}, {"date": "2022-11-15", "close": 59.72, "volume": 128305.0}, {"date": "2022-11-16", "close": 58.72, "volume": 124937.0}, {"date": "2022-11-17", "close": 58.38, "volume": 157163.0}, {"date": "2022-11-18", "close": 58.15, "volume": 244206.0}, {"date": "2022-11-21", "close": 57.76, "volume": 139611.0}, {"date": "2022-11-22", "close": 59.3, "volume": 309744.0}, {"date": "2022-11-23", "close": 59.48, "volume": 115568.0}, {"date": "2022-11-25", "close": 59.4, "volume": 41068.0}, {"date": "2022-11-28", "close": 58.2, "volume": 137882.0}, {"date": "2022-11-29", "close": 59.42, "volume": 175306.0}, {"date": "2022-11-30", "close": 60.58, "volume": 154694.0}, {"date": "2022-12-01", "close": 60.27, "volume": 366020.0}, {"date": "2022-12-02", "close": 60.47, "volume": 112433.0}, {"date": "2022-12-05", "close": 59.22, "volume": 211034.0}, {"date": "2022-12-06", "close": 58.94, "volume": 195274.0}, {"date": "2022-12-07", "close": 58.78, "volume": 130004.0}, {"date": "2022-12-08", "close": 58.91, "volume": 131038.0}, {"date": "2022-12-09", "close": 58.55, "volume": 288754.0}, {"date": "2022-12-12", "close": 58.8, "volume": 217842.0}, {"date": "2022-12-13", "close": 59.41, "volume": 619180.0}, {"date": "2022-12-14", "close": 59.07, "volume": 250715.0}, {"date": "2022-12-15", "close": 57.74, "volume": 324025.0}, {"date": "2022-12-16", "close": 55.88, "volume": 466192.0}, {"date": "2022-12-19", "close": 55.73, "volume": 233061.0}, {"date": "2022-12-20", "close": 56.41, "volume": 1342058.0}, {"date": "2022-12-21", "close": 57.39, "volume": 327768.0}, {"date": "2022-12-22", "close": 56.56, "volume": 334911.0}, {"date": "2022-12-23", "close": 57.33, "volume": 362323.0}, {"date": "2022-12-27", "close": 57.77, "volume": 624459.0}, {"date": "2022-12-28", "close": 56.71, "volume": 222482.0}, {"date": "2022-12-29", "close": 57.13, "volume": 223200.0}, {"date": "2022-12-30", "close": 57.02, "volume": 182117.0}, {"date": "2023-01-03", "close": 56.12, "volume": 284553.0}, {"date": "2023-01-04", "close": 56.42, "volume": 333370.0}, {"date": "2023-01-05", "close": 56.89, "volume": 201817.0}, {"date": "2023-01-06", "close": 58.59, "volume": 159126.0}, {"date": "2023-01-09", "close": 58.86, "volume": 175567.0}, {"date": "2023-01-10", "close": 59.16, "volume": 383591.0}, {"date": "2023-01-11", "close": 59.46, "volume": 213434.0}, {"date": "2023-01-12", "close": 60.43, "volume": 246628.0}, {"date": "2023-01-13", "close": 60.69, "volume": 175488.0}, {"date": "2023-01-17", "close": 60.34, "volume": 758432.0}, {"date": "2023-01-18", "close": 59.93, "volume": 223544.0}, {"date": "2023-01-19", "close": 60.18, "volume": 184415.0}, {"date": "2023-01-20", "close": 60.83, "volume": 175679.0}, {"date": "2023-01-23", "close": 60.9, "volume": 626139.0}, {"date": "2023-01-24", "close": 60.92, "volume": 150659.0}, {"date": "2023-01-25", "close": 61.25, "volume": 160774.0}, {"date": "2023-01-26", "close": 62.08, "volume": 1151586.0}, {"date": "2023-01-27", "close": 61.41, "volume": 597835.0}, {"date": "2023-01-30", "close": 60.71, "volume": 639406.0}, {"date": "2023-01-31", "close": 61.35, "volume": 704853.0}, {"date": "2023-02-01", "close": 61.37, "volume": 641687.0}, {"date": "2023-02-02", "close": 60.37, "volume": 185492.0}, {"date": "2023-02-03", "close": 59.83, "volume": 133299.0}, {"date": "2023-02-06", "close": 59.16, "volume": 177473.0}, {"date": "2023-02-07", "close": 60.01, "volume": 211691.0}, {"date": "2023-02-08", "close": 59.52, "volume": 176335.0}, {"date": "2023-02-09", "close": 59.31, "volume": 122161.0}, {"date": "2023-02-10", "close": 59.82, "volume": 157154.0}, {"date": "2023-02-13", "close": 60.05, "volume": 156279.0}, {"date": "2023-02-14", "close": 60.26, "volume": 132077.0}, {"date": "2023-02-15", "close": 59.8, "volume": 154450.0}, {"date": "2023-02-16", "close": 59.7, "volume": 173432.0}, {"date": "2023-02-17", "close": 58.59, "volume": 87998.0}, {"date": "2023-02-21", "close": 58.13, "volume": 142446.0}, {"date": "2023-02-22", "close": 57.75, "volume": 136594.0}, {"date": "2023-02-23", "close": 57.75, "volume": 397597.0}, {"date": "2023-02-24", "close": 57.07, "volume": 126402.0}, {"date": "2023-02-27", "close": 57.57, "volume": 610800.0}, {"date": "2023-02-28", "close": 57.51, "volume": 123974.0}, {"date": "2023-03-01", "close": 58.72, "volume": 254384.0}, {"date": "2023-03-02", "close": 59.23, "volume": 203414.0}, {"date": "2023-03-03", "close": 60.03, "volume": 182167.0}, {"date": "2023-03-06", "close": 59.27, "volume": 151833.0}, {"date": "2023-03-07", "close": 57.75, "volume": 164571.0}, {"date": "2023-03-08", "close": 58.08, "volume": 169061.0}, {"date": "2023-03-09", "close": 56.94, "volume": 541220.0}, {"date": "2023-03-10", "close": 56.1, "volume": 240909.0}, {"date": "2023-03-13", "close": 55.62, "volume": 167083.0}, {"date": "2023-03-14", "close": 56.11, "volume": 116237.0}, {"date": "2023-03-15", "close": 53.63, "volume": 231819.0}, {"date": "2023-03-16", "close": 53.86, "volume": 413451.0}, {"date": "2023-03-17", "close": 53.55, "volume": 169380.0}, {"date": "2023-03-20", "close": 54.62, "volume": 175122.0}, {"date": "2023-03-21", "close": 55.46, "volume": 189865.0}, {"date": "2023-03-22", "close": 54.85, "volume": 113096.0}, {"date": "2023-03-23", "close": 54.48, "volume": 285387.0}, {"date": "2023-03-24", "close": 54.27, "volume": 96859.0}, {"date": "2023-03-27", "close": 55.03, "volume": 170054.0}, {"date": "2023-03-28", "close": 55.6, "volume": 293928.0}, {"date": "2023-03-29", "close": 56.18, "volume": 256853.0}, {"date": "2023-03-30", "close": 56.81, "volume": 131066.0}, {"date": "2023-03-31", "close": 57.09, "volume": 178964.0}, {"date": "2023-04-03", "close": 58.26, "volume": 1262068.0}, {"date": "2023-04-04", "close": 57.46, "volume": 140429.0}, {"date": "2023-04-05", "close": 57.36, "volume": 142147.0}, {"date": "2023-04-06", "close": 57.0, "volume": 121904.0}, {"date": "2023-04-10", "close": 57.41, "volume": 133239.0}, {"date": "2023-04-11", "close": 58.44, "volume": 107966.0}, {"date": "2023-04-12", "close": 58.51, "volume": 208979.0}, {"date": "2023-04-13", "close": 59.05, "volume": 212469.0}, {"date": "2023-04-14", "close": 58.82, "volume": 118548.0}, {"date": "2023-04-17", "close": 58.84, "volume": 139493.0}, {"date": "2023-04-18", "close": 59.08, "volume": 115985.0}, {"date": "2023-04-19", "close": 58.54, "volume": 143146.0}, {"date": "2023-04-20", "close": 58.14, "volume": 179653.0}, {"date": "2023-04-21", "close": 57.32, "volume": 159214.0}, {"date": "2023-04-24", "close": 57.62, "volume": 143864.0}, {"date": "2023-04-25", "close": 56.19, "volume": 119537.0}, {"date": "2023-04-26", "close": 55.98, "volume": 94086.0}, {"date": "2023-04-27", "close": 56.4, "volume": 206915.0}, {"date": "2023-04-28", "close": 56.97, "volume": 192129.0}, {"date": "2023-05-01", "close": 56.67, "volume": 585616.0}, {"date": "2023-05-02", "close": 55.54, "volume": 530807.0}, {"date": "2023-05-03", "close": 55.13, "volume": 113562.0}, {"date": "2023-05-04", "close": 54.67, "volume": 70355.0}, {"date": "2023-05-05", "close": 56.0, "volume": 160762.0}, {"date": "2023-05-08", "close": 56.05, "volume": 93471.0}, {"date": "2023-05-09", "close": 55.74, "volume": 5694788.0}, {"date": "2023-05-10", "close": 55.47, "volume": 528970.0}, {"date": "2023-05-11", "close": 54.56, "volume": 119142.0}, {"date": "2023-05-12", "close": 54.53, "volume": 336338.0}, {"date": "2023-05-15", "close": 55.2, "volume": 248855.0}, {"date": "2023-05-16", "close": 54.17, "volume": 134343.0}, {"date": "2023-05-17", "close": 54.53, "volume": 117698.0}, {"date": "2023-05-18", "close": 54.46, "volume": 163422.0}, {"date": "2023-05-19", "close": 54.63, "volume": 204814.0}, {"date": "2023-05-22", "close": 54.45, "volume": 88848.0}, {"date": "2023-05-23", "close": 54.3, "volume": 148046.0}, {"date": "2023-05-24", "close": 53.46, "volume": 221873.0}, {"date": "2023-05-25", "close": 52.73, "volume": 168777.0}, {"date": "2023-05-26", "close": 53.15, "volume": 148602.0}, {"date": "2023-05-30", "close": 52.41, "volume": 192501.0}, {"date": "2023-05-31", "close": 51.57, "volume": 158714.0}, {"date": "2023-06-01", "close": 51.6, "volume": 170283.0}, {"date": "2023-06-02", "close": 53.05, "volume": 167622.0}, {"date": "2023-06-05", "close": 52.83, "volume": 179342.0}, {"date": "2023-06-06", "close": 53.43, "volume": 156780.0}, {"date": "2023-06-07", "close": 53.89, "volume": 111016.0}, {"date": "2023-06-08", "close": 54.11, "volume": 211814.0}, {"date": "2023-06-09", "close": 53.86, "volume": 434979.0}, {"date": "2023-06-12", "close": 53.59, "volume": 206143.0}, {"date": "2023-06-13", "close": 54.45, "volume": 155974.0}, {"date": "2023-06-14", "close": 54.5, "volume": 411944.0}, {"date": "2023-06-15", "close": 55.1, "volume": 265287.0}, {"date": "2023-06-16", "close": 55.06, "volume": 147464.0}, {"date": "2023-06-20", "close": 53.83, "volume": 223053.0}, {"date": "2023-06-21", "close": 54.05, "volume": 203401.0}, {"date": "2023-06-22", "close": 53.5, "volume": 285394.0}, {"date": "2023-06-23", "close": 52.64, "volume": 180317.0}, {"date": "2023-06-26", "close": 53.34, "volume": 196142.0}, {"date": "2023-06-27", "close": 53.49, "volume": 99990.0}, {"date": "2023-06-28", "close": 53.12, "volume": 380490.0}, {"date": "2023-06-29", "close": 53.46, "volume": 256130.0}, {"date": "2023-06-30", "close": 53.91, "volume": 208610.0}, {"date": "2023-07-03", "close": 54.68, "volume": 194745.0}, {"date": "2023-07-05", "close": 53.96, "volume": 147585.0}, {"date": "2023-07-06", "close": 52.9, "volume": 231223.0}, {"date": "2023-07-07", "close": 53.87, "volume": 132446.0}, {"date": "2023-07-10", "close": 53.88, "volume": 96863.0}, {"date": "2023-07-11", "close": 54.78, "volume": 157355.0}, {"date": "2023-07-12", "close": 55.79, "volume": 142764.0}, {"date": "2023-07-13", "close": 56.48, "volume": 64259.0}, {"date": "2023-07-14", "close": 55.73, "volume": 567163.0}, {"date": "2023-07-17", "close": 55.62, "volume": 268183.0}, {"date": "2023-07-18", "close": 56.2666, "volume": 91476.0}, {"date": "2023-07-19", "close": 56.29, "volume": 319710.0}, {"date": "2023-07-20", "close": 56.44, "volume": 116506.0}, {"date": "2023-07-21", "close": 56.27, "volume": 127385.0}, {"date": "2023-07-24", "close": 57.01, "volume": 298630.0}, {"date": "2023-07-25", "close": 58.0, "volume": 194565.0}, {"date": "2023-07-26", "close": 57.75, "volume": 99175.0}, {"date": "2023-07-27", "close": 57.08, "volume": 128481.0}, {"date": "2023-07-28", "close": 57.35, "volume": 85572.0}, {"date": "2023-07-31", "close": 58.07, "volume": 101119.0}, {"date": "2023-08-01", "close": 57.18, "volume": 169562.0}, {"date": "2023-08-02", "close": 56.17, "volume": 305327.0}, {"date": "2023-08-03", "close": 56.26, "volume": 110616.0}, {"date": "2023-08-04", "close": 56.55, "volume": 52012.0}, {"date": "2023-08-07", "close": 56.57, "volume": 147748.0}, {"date": "2023-08-08", "close": 56.39, "volume": 102012.0}, {"date": "2023-08-09", "close": 56.65, "volume": 184099.0}, {"date": "2023-08-10", "close": 56.39, "volume": 147503.0}, {"date": "2023-08-11", "close": 56.31, "volume": 58526.0}, {"date": "2023-08-14", "close": 55.86, "volume": 76964.0}, {"date": "2023-08-15", "close": 54.65, "volume": 188229.0}, {"date": "2023-08-16", "close": 54.29, "volume": 118605.0}, {"date": "2023-08-17", "close": 54.56, "volume": 252041.0}, {"date": "2023-08-18", "close": 54.67, "volume": 123397.0}, {"date": "2023-08-21", "close": 54.68, "volume": 254119.0}, {"date": "2023-08-22", "close": 54.62, "volume": 93441.0}, {"date": "2023-08-23", "close": 54.91, "volume": 78870.0}, {"date": "2023-08-24", "close": 54.17, "volume": 170704.0}, {"date": "2023-08-25", "close": 54.53, "volume": 113293.0}, {"date": "2023-08-28", "close": 55.2, "volume": 108076.0}, {"date": "2023-08-29", "close": 56.085, "volume": 314017.0}, {"date": "2023-08-30", "close": 56.23, "volume": 208263.0}, {"date": "2023-08-31", "close": 55.99, "volume": 152375.0}, {"date": "2023-09-01", "close": 56.67, "volume": 71933.0}, {"date": "2023-09-05", "close": 56.38, "volume": 114748.0}, {"date": "2023-09-06", "close": 56.08, "volume": 85358.0}, {"date": "2023-09-07", "close": 55.56, "volume": 67494.0}, {"date": "2023-09-08", "close": 55.6, "volume": 60319.0}, {"date": "2023-09-11", "close": 56.01, "volume": 152317.0}, {"date": "2023-09-12", "close": 56.12, "volume": 139677.0}, {"date": "2023-09-13", "close": 55.99, "volume": 319131.0}, {"date": "2023-09-14", "close": 57.26, "volume": 225406.0}, {"date": "2023-09-15", "close": 56.96, "volume": 200604.0}, {"date": "2023-09-18", "close": 57.0, "volume": 271716.0}, {"date": "2023-09-19", "close": 56.9, "volume": 147581.0}, {"date": "2023-09-20", "close": 56.6, "volume": 108609.0}, {"date": "2023-09-21", "close": 55.71, "volume": 296800.0}, {"date": "2023-09-22", "close": 55.7, "volume": 172969.0}, {"date": "2023-09-25", "close": 55.84, "volume": 93722.0}, {"date": "2023-09-26", "close": 55.19, "volume": 162819.0}, {"date": "2023-09-27", "close": 55.46, "volume": 507121.0}, {"date": "2023-09-28", "close": 56.12, "volume": 2256518.0}, {"date": "2023-09-29", "close": 55.72, "volume": 300737.0}, {"date": "2023-10-02", "close": 54.57, "volume": 191801.0}, {"date": "2023-10-03", "close": 53.91, "volume": 169740.0}, {"date": "2023-10-04", "close": 53.36, "volume": 112313.0}, {"date": "2023-10-05", "close": 53.57, "volume": 1924473.0}, {"date": "2023-10-06", "close": 54.3, "volume": 80943.0}, {"date": "2023-10-09", "close": 55.15, "volume": 135240.0}, {"date": "2023-10-10", "close": 55.64, "volume": 192758.0}, {"date": "2023-10-11", "close": 55.61, "volume": 790079.0}, {"date": "2023-10-12", "close": 54.99, "volume": 291686.0}, {"date": "2023-10-13", "close": 55.35, "volume": 127246.0}, {"date": "2023-10-16", "close": 55.96, "volume": 177463.0}, {"date": "2023-10-17", "close": 56.38, "volume": 145557.0}, {"date": "2023-10-18", "close": 55.73, "volume": 279394.0}, {"date": "2023-10-19", "close": 55.21, "volume": 226227.0}, {"date": "2023-10-20", "close": 54.13, "volume": 127244.0}, {"date": "2023-10-23", "close": 53.45, "volume": 132370.0}, {"date": "2023-10-24", "close": 53.7, "volume": 171959.0}, {"date": "2023-10-25", "close": 53.48, "volume": 113872.0}, {"date": "2023-10-26", "close": 53.42, "volume": 129908.0}, {"date": "2023-10-27", "close": 53.45, "volume": 185576.0}, {"date": "2023-10-30", "close": 53.71, "volume": 199544.0}, {"date": "2023-10-31", "close": 53.22, "volume": 239771.0}, {"date": "2023-11-01", "close": 53.43, "volume": 663551.0}, {"date": "2023-11-02", "close": 54.76, "volume": 143873.0}, {"date": "2023-11-03", "close": 54.9, "volume": 98097.0}, {"date": "2023-11-06", "close": 54.76, "volume": 98656.0}, {"date": "2023-11-07", "close": 53.66, "volume": 166228.0}, {"date": "2023-11-08", "close": 53.14, "volume": 411461.0}, {"date": "2023-11-09", "close": 53.07, "volume": 376058.0}, {"date": "2023-11-10", "close": 53.43, "volume": 180196.0}, {"date": "2023-11-13", "close": 53.67, "volume": 223875.0}, {"date": "2023-11-14", "close": 55.12, "volume": 310779.0}, {"date": "2023-11-15", "close": 55.31, "volume": 400859.0}, {"date": "2023-11-16", "close": 54.65, "volume": 159103.0}, {"date": "2023-11-17", "close": 55.41, "volume": 342276.0}, {"date": "2023-11-20", "close": 55.6, "volume": 199574.0}, {"date": "2023-11-21", "close": 55.55, "volume": 185624.0}, {"date": "2023-11-22", "close": 55.26, "volume": 277070.0}, {"date": "2023-11-24", "close": 55.46, "volume": 81596.0}, {"date": "2023-11-27", "close": 55.2, "volume": 266824.0}, {"date": "2023-11-28", "close": 55.63, "volume": 299368.0}, {"date": "2023-11-29", "close": 55.57, "volume": 396925.0}, {"date": "2023-11-30", "close": 55.61, "volume": 202362.0}, {"date": "2023-12-01", "close": 56.48, "volume": 334445.0}, {"date": "2023-12-04", "close": 55.53, "volume": 395677.0}, {"date": "2023-12-05", "close": 54.78, "volume": 376433.0}, {"date": "2023-12-06", "close": 54.37, "volume": 410362.0}, {"date": "2023-12-07", "close": 54.81, "volume": 400207.0}, {"date": "2023-12-08", "close": 54.95, "volume": 391830.0}, {"date": "2023-12-11", "close": 54.87, "volume": 406028.0}, {"date": "2023-12-12", "close": 54.22, "volume": 537444.0}, {"date": "2023-12-13", "close": 55.47, "volume": 430856.0}, {"date": "2023-12-14", "close": 56.8, "volume": 405141.0}, {"date": "2023-12-15", "close": 55.48, "volume": 336138.0}, {"date": "2023-12-18", "close": 55.78, "volume": 426484.0}, {"date": "2023-12-19", "close": 56.68, "volume": 938719.0}, {"date": "2023-12-20", "close": 55.77, "volume": 456105.0}, {"date": "2023-12-21", "close": 56.55, "volume": 521564.0}, {"date": "2023-12-22", "close": 56.72, "volume": 415560.0}, {"date": "2023-12-26", "close": 57.23, "volume": 311901.0}, {"date": "2023-12-27", "close": 57.4, "volume": 261390.0}, {"date": "2023-12-28", "close": 56.85, "volume": 272024.0}, {"date": "2023-12-29", "close": 56.65, "volume": 294972.0}, {"date": "2024-01-02", "close": 56.63, "volume": 331356.0}, {"date": "2024-01-03", "close": 56.48, "volume": 359720.0}, {"date": "2024-01-04", "close": 56.18, "volume": 93865.0}, {"date": "2024-01-05", "close": 56.13, "volume": 358290.0}, {"date": "2024-01-08", "close": 55.96, "volume": 204278.0}, {"date": "2024-01-09", "close": 54.96, "volume": 444414.0}, {"date": "2024-01-10", "close": 54.59, "volume": 609440.0}, {"date": "2024-01-11", "close": 54.48, "volume": 380811.0}, {"date": "2024-01-12", "close": 54.69, "volume": 180623.0}, {"date": "2024-01-16", "close": 53.28, "volume": 556401.0}, {"date": "2024-01-17", "close": 52.51, "volume": 167211.0}, {"date": "2024-01-18", "close": 52.62, "volume": 561724.0}, {"date": "2024-01-19", "close": 52.69, "volume": 583968.0}, {"date": "2024-01-22", "close": 52.13, "volume": 428948.0}, {"date": "2024-01-23", "close": 52.62, "volume": 227915.0}, {"date": "2024-01-24", "close": 53.0, "volume": 247935.0}, {"date": "2024-01-25", "close": 53.4, "volume": 274617.0}, {"date": "2024-01-26", "close": 53.8, "volume": 231470.0}, {"date": "2024-01-29", "close": 54.01, "volume": 842786.0}, {"date": "2024-01-30", "close": 54.12, "volume": 542191.0}, {"date": "2024-01-31", "close": 53.38, "volume": 480452.0}, {"date": "2024-02-01", "close": 53.86, "volume": 833596.0}, {"date": "2024-02-02", "close": 53.12, "volume": 331159.0}, {"date": "2024-02-05", "close": 52.38, "volume": 607814.0}, {"date": "2024-02-06", "close": 52.9, "volume": 463278.0}, {"date": "2024-02-07", "close": 52.89, "volume": 2722348.0}, {"date": "2024-02-08", "close": 52.78, "volume": 446888.0}, {"date": "2024-02-09", "close": 52.63, "volume": 317710.0}, {"date": "2024-02-12", "close": 53.16, "volume": 334765.0}, {"date": "2024-02-13", "close": 51.98, "volume": 289358.0}, {"date": "2024-02-14", "close": 52.26, "volume": 263535.0}, {"date": "2024-02-15", "close": 53.18, "volume": 507175.0}, {"date": "2024-02-16", "close": 53.4, "volume": 181528.0}, {"date": "2024-02-20", "close": 53.03, "volume": 233050.0}, {"date": "2024-02-21", "close": 53.24, "volume": 423775.0}, {"date": "2024-02-22", "close": 53.59, "volume": 544846.0}, {"date": "2024-02-23", "close": 53.56, "volume": 308825.0}, {"date": "2024-02-26", "close": 53.23, "volume": 596849.0}, {"date": "2024-02-27", "close": 53.45, "volume": 192495.0}, {"date": "2024-02-28", "close": 53.15, "volume": 469324.0}, {"date": "2024-02-29", "close": 53.46, "volume": 285778.0}, {"date": "2024-03-01", "close": 54.13, "volume": 321922.0}, {"date": "2024-03-04", "close": 53.81, "volume": 518464.0}, {"date": "2024-03-05", "close": 53.73, "volume": 308069.0}, {"date": "2024-03-06", "close": 54.23, "volume": 471580.0}, {"date": "2024-03-07", "close": 55.02, "volume": 293116.0}, {"date": "2024-03-08", "close": 54.91, "volume": 209306.0}, {"date": "2024-03-11", "close": 55.0, "volume": 224042.0}, {"date": "2024-03-12", "close": 55.07, "volume": 305155.0}, {"date": "2024-03-13", "close": 55.89, "volume": 343581.0}, {"date": "2024-03-14", "close": 55.64, "volume": 1168059.0}, {"date": "2024-03-15", "close": 55.87, "volume": 459214.0}, {"date": "2024-03-18", "close": 55.9, "volume": 246951.0}, {"date": "2024-03-19", "close": 56.22, "volume": 287115.0}, {"date": "2024-03-20", "close": 56.89, "volume": 201658.0}, {"date": "2024-03-21", "close": 57.09, "volume": 174058.0}, {"date": "2024-03-22", "close": 56.57, "volume": 90324.0}, {"date": "2024-03-25", "close": 56.96, "volume": 178142.0}, {"date": "2024-03-26", "close": 56.82, "volume": 224650.0}, {"date": "2024-03-27", "close": 57.6, "volume": 133798.0}, {"date": "2024-03-28", "close": 57.93, "volume": 2218163.0}, {"date": "2024-04-01", "close": 58.2, "volume": 176610.0}, {"date": "2024-04-02", "close": 58.69, "volume": 230113.0}, {"date": "2024-04-03", "close": 59.14, "volume": 117719.0}, {"date": "2024-04-04", "close": 58.99, "volume": 200115.0}, {"date": "2024-04-05", "close": 59.5, "volume": 220246.0}, {"date": "2024-04-08", "close": 59.71, "volume": 174518.0}, {"date": "2024-04-09", "close": 60.16, "volume": 339293.0}, {"date": "2024-04-10", "close": 59.69, "volume": 610096.0}, {"date": "2024-04-11", "close": 59.59, "volume": 152328.0}, {"date": "2024-04-12", "close": 58.53, "volume": 143173.0}, {"date": "2024-04-15", "close": 58.26, "volume": 157715.0}, {"date": "2024-04-16", "close": 57.48, "volume": 121088.0}, {"date": "2024-04-17", "close": 57.68, "volume": 178655.0}, {"date": "2024-04-18", "close": 57.75, "volume": 171607.0}, {"date": "2024-04-19", "close": 58.14, "volume": 161272.0}, {"date": "2024-04-22", "close": 58.14, "volume": 95129.0}, {"date": "2024-04-23", "close": 57.99, "volume": 83674.0}, {"date": "2024-04-24", "close": 58.03, "volume": 83341.0}, {"date": "2024-04-25", "close": 58.55, "volume": 160402.0}, {"date": "2024-04-26", "close": 58.71, "volume": 274046.0}, {"date": "2024-04-29", "close": 59.24, "volume": 103949.0}, {"date": "2024-04-30", "close": 57.63, "volume": 293127.0}, {"date": "2024-05-01", "close": 57.29, "volume": 71241.0}, {"date": "2024-05-02", "close": 58.03, "volume": 80129.0}, {"date": "2024-05-03", "close": 58.43, "volume": 97228.0}, {"date": "2024-05-06", "close": 58.89, "volume": 61501.0}, {"date": "2024-05-07", "close": 58.93, "volume": 49080.0}, {"date": "2024-05-08", "close": 58.7, "volume": 181190.0}, {"date": "2024-05-09", "close": 59.63, "volume": 311077.0}, {"date": "2024-05-10", "close": 59.53, "volume": 225362.0}, {"date": "2024-05-13", "close": 59.42, "volume": 203922.0}, {"date": "2024-05-14", "close": 59.75, "volume": 178463.0}, {"date": "2024-05-15", "close": 59.79, "volume": 106665.0}, {"date": "2024-05-16", "close": 59.68, "volume": 337114.0}, {"date": "2024-05-17", "close": 60.39, "volume": 121324.0}, {"date": "2024-05-20", "close": 60.47, "volume": 103691.0}, {"date": "2024-05-21", "close": 60.4, "volume": 189447.0}, {"date": "2024-05-22", "close": 59.38, "volume": 416687.0}, {"date": "2024-05-23", "close": 58.86, "volume": 432115.0}, {"date": "2024-05-24", "close": 59.25, "volume": 209138.0}, {"date": "2024-05-28", "close": 59.72, "volume": 257840.0}, {"date": "2024-05-29", "close": 58.55, "volume": 107411.0}, {"date": "2024-05-30", "close": 58.87, "volume": 214010.0}, {"date": "2024-05-31", "close": 59.69, "volume": 256077.0}, {"date": "2024-06-03", "close": 57.86, "volume": 120266.0}, {"date": "2024-06-04", "close": 56.72, "volume": 215421.0}, {"date": "2024-06-05", "close": 56.76, "volume": 96555.0}, {"date": "2024-06-06", "close": 57.11, "volume": 213307.0}, {"date": "2024-06-07", "close": 56.13, "volume": 322593.0}, {"date": "2024-06-10", "close": 56.38, "volume": 465329.0}, {"date": "2024-06-11", "close": 55.68, "volume": 242682.0}, {"date": "2024-06-12", "close": 55.54, "volume": 95343.0}, {"date": "2024-06-13", "close": 55.0, "volume": 172066.0}, {"date": "2024-06-14", "close": 54.6, "volume": 77252.0}, {"date": "2024-06-17", "close": 54.65, "volume": 98092.0}, {"date": "2024-06-18", "close": 54.96, "volume": 85509.0}, {"date": "2024-06-20", "close": 55.65, "volume": 144920.0}, {"date": "2024-06-21", "close": 55.27, "volume": 146372.0}, {"date": "2024-06-24", "close": 56.12, "volume": 114051.0}, {"date": "2024-06-25", "close": 55.91, "volume": 288748.0}, {"date": "2024-06-26", "close": 55.67, "volume": 183091.0}, {"date": "2024-06-27", "close": 55.86, "volume": 136787.0}, {"date": "2024-06-28", "close": 55.85, "volume": 262976.0}, {"date": "2024-07-01", "close": 55.89, "volume": 176548.0}, {"date": "2024-07-02", "close": 55.93, "volume": 87704.0}, {"date": "2024-07-03", "close": 56.72, "volume": 84763.0}, {"date": "2024-07-05", "close": 56.7, "volume": 56589.0}, {"date": "2024-07-08", "close": 56.22, "volume": 186154.0}, {"date": "2024-07-09", "close": 55.81, "volume": 342078.0}, {"date": "2024-07-10", "close": 56.29, "volume": 133654.0}, {"date": "2024-07-11", "close": 56.8, "volume": 187119.0}, {"date": "2024-07-12", "close": 57.23, "volume": 60680.0}, {"date": "2024-07-15", "close": 57.1, "volume": 60864.0}, {"date": "2024-07-16", "close": 57.31, "volume": 68027.0}, {"date": "2024-07-17", "close": 57.41, "volume": 138455.0}, {"date": "2024-07-18", "close": 56.83, "volume": 104678.0}, {"date": "2024-07-19", "close": 56.35, "volume": 53357.0}, {"date": "2024-07-22", "close": 56.41, "volume": 108037.0}, {"date": "2024-07-23", "close": 55.58, "volume": 66623.0}, {"date": "2024-07-24", "close": 55.39, "volume": 459890.0}, {"date": "2024-07-25", "close": 55.75, "volume": 2394861.0}, {"date": "2024-07-26", "close": 56.21, "volume": 107117.0}, {"date": "2024-07-29", "close": 55.83, "volume": 93117.0}, {"date": "2024-07-30", "close": 55.9, "volume": 94816.0}, {"date": "2024-07-31", "close": 56.74, "volume": 174408.0}, {"date": "2024-08-01", "close": 55.36, "volume": 153256.0}, {"date": "2024-08-02", "close": 54.3, "volume": 123964.0}, {"date": "2024-08-05", "close": 53.02, "volume": 120693.0}, {"date": "2024-08-06", "close": 53.27, "volume": 252017.0}, {"date": "2024-08-07", "close": 53.06, "volume": 151995.0}, {"date": "2024-08-08", "close": 53.84, "volume": 302268.0}, {"date": "2024-08-09", "close": 54.12, "volume": 222645.0}, {"date": "2024-08-12", "close": 54.38, "volume": 89000.0}, {"date": "2024-08-13", "close": 54.64, "volume": 124663.0}, {"date": "2024-08-14", "close": 54.56, "volume": 156855.0}, {"date": "2024-08-15", "close": 55.26, "volume": 103662.0}, {"date": "2024-08-16", "close": 55.52, "volume": 270562.0}, {"date": "2024-08-19", "close": 56.05, "volume": 132786.0}, {"date": "2024-08-20", "close": 55.49, "volume": 110470.0}, {"date": "2024-08-21", "close": 56.01, "volume": 61326.0}, {"date": "2024-08-22", "close": 55.6, "volume": 59167.0}, {"date": "2024-08-23", "close": 56.58, "volume": 74331.0}, {"date": "2024-08-26", "close": 57.1, "volume": 63431.0}, {"date": "2024-08-27", "close": 56.92, "volume": 150102.0}, {"date": "2024-08-28", "close": 56.37, "volume": 203408.0}, {"date": "2024-08-29", "close": 56.74, "volume": 139763.0}, {"date": "2024-08-30", "close": 56.67, "volume": 92652.0}, {"date": "2024-09-03", "close": 54.98, "volume": 105100.0}, {"date": "2024-09-04", "close": 54.61, "volume": 76705.0}, {"date": "2024-09-05", "close": 54.44, "volume": 55983.0}, {"date": "2024-09-06", "close": 53.48, "volume": 88356.0}, {"date": "2024-09-09", "close": 53.78, "volume": 64684.0}, {"date": "2024-09-10", "close": 53.22, "volume": 121172.0}, {"date": "2024-09-11", "close": 53.43, "volume": 211441.0}, {"date": "2024-09-12", "close": 54.21, "volume": 96067.0}, {"date": "2024-09-13", "close": 54.74, "volume": 189313.0}, {"date": "2024-09-16", "close": 55.08, "volume": 133048.0}, {"date": "2024-09-17", "close": 55.4, "volume": 234037.0}, {"date": "2024-09-18", "close": 55.39, "volume": 74373.0}, {"date": "2024-09-19", "close": 56.55, "volume": 133045.0}, {"date": "2024-09-20", "close": 55.89, "volume": 86858.0}, {"date": "2024-09-23", "close": 56.23, "volume": 398715.0}, {"date": "2024-09-24", "close": 57.3, "volume": 176012.0}, {"date": "2024-09-25", "close": 56.69, "volume": 78340.0}, {"date": "2024-09-26", "close": 57.51, "volume": 88701.0}, {"date": "2024-09-27", "close": 57.86, "volume": 125608.0}, {"date": "2024-09-30", "close": 57.67, "volume": 310150.0}, {"date": "2024-10-01", "close": 58.18, "volume": 177428.0}, {"date": "2024-10-02", "close": 58.4, "volume": 102113.0}, {"date": "2024-10-03", "close": 58.09, "volume": 95007.0}, {"date": "2024-10-04", "close": 58.35, "volume": 104227.0}, {"date": "2024-10-07", "close": 58.35, "volume": 78309.0}, {"date": "2024-10-08", "close": 57.06, "volume": 104899.0}, {"date": "2024-10-09", "close": 57.16, "volume": 261867.0}, {"date": "2024-10-10", "close": 57.44, "volume": 81952.0}, {"date": "2024-10-11", "close": 57.79, "volume": 337497.0}, {"date": "2024-10-14", "close": 57.58, "volume": 37095.0}, {"date": "2024-10-15", "close": 56.5, "volume": 3040541.0}, {"date": "2024-10-16", "close": 56.5, "volume": 60523.0}, {"date": "2024-10-17", "close": 56.61, "volume": 70833.0}, {"date": "2024-10-18", "close": 56.73, "volume": 106714.0}, {"date": "2024-10-21", "close": 56.53, "volume": 106111.0}, {"date": "2024-10-22", "close": 56.61, "volume": 287484.0}, {"date": "2024-10-23", "close": 56.37, "volume": 66655.0}, {"date": "2024-10-24", "close": 55.93, "volume": 85753.0}, {"date": "2024-10-25", "close": 56.09, "volume": 551388.0}, {"date": "2024-10-28", "close": 56.23, "volume": 61253.0}, {"date": "2024-10-29", "close": 55.72, "volume": 135123.0}, {"date": "2024-10-30", "close": 55.47, "volume": 158626.0}, {"date": "2024-10-31", "close": 55.31, "volume": 124875.0}, {"date": "2024-11-01", "close": 55.38, "volume": 75082.0}, {"date": "2024-11-04", "close": 55.82, "volume": 131800.0}, {"date": "2024-11-05", "close": 56.35, "volume": 55108.0}, {"date": "2024-11-06", "close": 56.24, "volume": 65954.0}, {"date": "2024-11-07", "close": 56.73, "volume": 214749.0}, {"date": "2024-11-08", "close": 55.54, "volume": 3734112.0}, {"date": "2024-11-11", "close": 54.9, "volume": 768090.0}, {"date": "2024-11-12", "close": 53.82, "volume": 214933.0}, {"date": "2024-11-13", "close": 53.72, "volume": 174861.0}, {"date": "2024-11-14", "close": 53.92, "volume": 214213.0}, {"date": "2024-11-15", "close": 53.85, "volume": 140947.0}, {"date": "2024-11-18", "close": 54.58, "volume": 255248.0}, {"date": "2024-11-19", "close": 54.43, "volume": 209246.0}, {"date": "2024-11-20", "close": 54.63, "volume": 712256.0}, {"date": "2024-11-21", "close": 54.95, "volume": 96302.0}, {"date": "2024-11-22", "close": 55.14, "volume": 72885.0}, {"date": "2024-11-25", "close": 55.04, "volume": 143287.0}, {"date": "2024-11-26", "close": 54.47, "volume": 615531.0}, {"date": "2024-11-27", "close": 54.63, "volume": 108459.0}, {"date": "2024-11-29", "close": 54.95, "volume": 103199.0}, {"date": "2024-12-02", "close": 54.72, "volume": 311736.0}, {"date": "2024-12-03", "close": 55.13, "volume": 115537.0}, {"date": "2024-12-04", "close": 54.51, "volume": 119604.0}, {"date": "2024-12-05", "close": 54.57, "volume": 297689.0}, {"date": "2024-12-06", "close": 53.91, "volume": 251098.0}, {"date": "2024-12-09", "close": 54.71, "volume": 117596.0}, {"date": "2024-12-10", "close": 54.29, "volume": 185583.0}, {"date": "2024-12-11", "close": 54.42, "volume": 240290.0}, {"date": "2024-12-12", "close": 53.6, "volume": 311428.0}, {"date": "2024-12-13", "close": 53.08, "volume": 206295.0}, {"date": "2024-12-16", "close": 52.38, "volume": 298157.0}, {"date": "2024-12-17", "close": 52.02, "volume": 483701.0}, {"date": "2024-12-18", "close": 49.14, "volume": 442415.0}, {"date": "2024-12-19", "close": 48.67, "volume": 513297.0}, {"date": "2024-12-20", "close": 49.11, "volume": 477207.0}, {"date": "2024-12-23", "close": 49.39, "volume": 961323.0}, {"date": "2024-12-24", "close": 49.59, "volume": 755998.0}, {"date": "2024-12-26", "close": 49.64, "volume": 569335.0}, {"date": "2024-12-27", "close": 49.62, "volume": 503185.0}, {"date": "2024-12-30", "close": 49.37, "volume": 1108191.0}, {"date": "2024-12-31", "close": 49.76, "volume": 819139.0}, {"date": "2025-01-02", "close": 50.12, "volume": 209109.0}, {"date": "2025-01-03", "close": 50.27, "volume": 106788.0}, {"date": "2025-01-06", "close": 50.64, "volume": 355936.0}, {"date": "2025-01-07", "close": 50.77, "volume": 159464.0}, {"date": "2025-01-08", "close": 50.72, "volume": 219732.0}, {"date": "2025-01-10", "close": 50.69, "volume": 273269.0}, {"date": "2025-01-13", "close": 51.39, "volume": 168169.0}, {"date": "2025-01-14", "close": 51.73, "volume": 179843.0}, {"date": "2025-01-15", "close": 52.26, "volume": 92637.0}, {"date": "2025-01-16", "close": 52.21, "volume": 415806.0}, {"date": "2025-01-17", "close": 52.68, "volume": 120970.0}, {"date": "2025-01-21", "close": 53.03, "volume": 180530.0}, {"date": "2025-01-22", "close": 52.51, "volume": 151424.0}, {"date": "2025-01-23", "close": 52.84, "volume": 161352.0}, {"date": "2025-01-24", "close": 52.87, "volume": 142747.0}, {"date": "2025-01-27", "close": 52.67, "volume": 328699.0}, {"date": "2025-01-28", "close": 52.33, "volume": 191595.0}, {"date": "2025-01-29", "close": 52.31, "volume": 82010.0}, {"date": "2025-01-30", "close": 52.87, "volume": 116345.0}, {"date": "2025-01-31", "close": 52.19, "volume": 136758.0}, {"date": "2025-02-03", "close": 51.9, "volume": 133011.0}, {"date": "2025-02-04", "close": 52.7, "volume": 253641.0}, {"date": "2025-02-05", "close": 52.86, "volume": 194143.0}, {"date": "2025-02-06", "close": 52.95, "volume": 138173.0}, {"date": "2025-02-07", "close": 52.57, "volume": 327053.0}, {"date": "2025-02-10", "close": 53.21, "volume": 132592.0}, {"date": "2025-02-11", "close": 53.12, "volume": 90739.0}, {"date": "2025-02-12", "close": 52.82, "volume": 259257.0}, {"date": "2025-02-13", "close": 53.61, "volume": 111805.0}, {"date": "2025-02-14", "close": 53.64, "volume": 80975.0}, {"date": "2025-02-18", "close": 54.11, "volume": 120910.0}, {"date": "2025-02-19", "close": 53.85, "volume": 315491.0}, {"date": "2025-02-20", "close": 54.33, "volume": 85105.0}, {"date": "2025-02-21", "close": 53.29, "volume": 74195.0}, {"date": "2025-02-24", "close": 53.16, "volume": 195030.0}, {"date": "2025-02-25", "close": 52.95, "volume": 193020.0}, {"date": "2025-02-26", "close": 52.81, "volume": 295584.0}, {"date": "2025-02-27", "close": 52.4, "volume": 170763.0}, {"date": "2025-02-28", "close": 52.31, "volume": 355883.0}, {"date": "2025-03-03", "close": 51.45, "volume": 218553.0}, {"date": "2025-03-04", "close": 51.04, "volume": 241160.0}, {"date": "2025-03-05", "close": 52.26, "volume": 140072.0}, {"date": "2025-03-06", "close": 52.43, "volume": 194614.0}, {"date": "2025-03-07", "close": 52.95, "volume": 72448.0}, {"date": "2025-03-10", "close": 52.18, "volume": 136057.0}, {"date": "2025-03-11", "close": 52.23, "volume": 503893.0}, {"date": "2025-03-12", "close": 52.17, "volume": 159426.0}, {"date": "2025-03-13", "close": 52.15, "volume": 184561.0}, {"date": "2025-03-14", "close": 53.19, "volume": 263536.0}, {"date": "2025-03-17", "close": 53.99, "volume": 174777.0}, {"date": "2025-03-18", "close": 54.09, "volume": 206437.0}, {"date": "2025-03-19", "close": 54.48, "volume": 103589.0}, {"date": "2025-03-20", "close": 54.3, "volume": 99100.0}, {"date": "2025-03-21", "close": 53.53, "volume": 343790.0}, {"date": "2025-03-24", "close": 53.9, "volume": 270322.0}, {"date": "2025-03-25", "close": 54.04, "volume": 105047.0}, {"date": "2025-03-26", "close": 54.1, "volume": 100908.0}, {"date": "2025-03-27", "close": 53.99, "volume": 189353.0}, {"date": "2025-03-28", "close": 53.37, "volume": 154438.0}, {"date": "2025-03-31", "close": 53.25, "volume": 122608.0}, {"date": "2025-04-01", "close": 53.46, "volume": 368306.0}, {"date": "2025-04-02", "close": 53.59, "volume": 67176.0}, {"date": "2025-04-03", "close": 51.34, "volume": 128836.0}, {"date": "2025-04-04", "close": 47.52, "volume": 322695.0}, {"date": "2025-04-07", "close": 46.74, "volume": 467404.0}, {"date": "2025-04-08", "close": 45.66, "volume": 722347.0}, {"date": "2025-04-09", "close": 49.29, "volume": 412713.0}, {"date": "2025-04-10", "close": 47.86, "volume": 372585.0}, {"date": "2025-04-11", "close": 49.63, "volume": 195062.0}, {"date": "2025-04-14", "close": 50.02, "volume": 230055.0}, {"date": "2025-04-15", "close": 49.82, "volume": 149617.0}, {"date": "2025-04-16", "close": 50.12, "volume": 277038.0}, {"date": "2025-04-17", "close": 50.62, "volume": 93818.0}, {"date": "2025-04-21", "close": 50.37, "volume": 123452.0}, {"date": "2025-04-22", "close": 51.16, "volume": 1546317.0}, {"date": "2025-04-23", "close": 51.17, "volume": 114445.0}, {"date": "2025-04-24", "close": 51.94, "volume": 524480.0}, {"date": "2025-04-25", "close": 51.79, "volume": 55328.0}, {"date": "2025-04-28", "close": 52.14, "volume": 470778.0}, {"date": "2025-04-29", "close": 51.94, "volume": 313721.0}, {"date": "2025-04-30", "close": 51.27, "volume": 502599.0}, {"date": "2025-05-01", "close": 51.13, "volume": 151712.0}, {"date": "2025-05-02", "close": 51.91, "volume": 146284.0}, {"date": "2025-05-05", "close": 51.52, "volume": 97881.0}, {"date": "2025-05-06", "close": 51.75, "volume": 163715.0}, {"date": "2025-05-07", "close": 51.53, "volume": 122889.0}, {"date": "2025-05-08", "close": 51.59, "volume": 337201.0}, {"date": "2025-05-09", "close": 52.17, "volume": 213852.0}, {"date": "2025-05-12", "close": 52.96, "volume": 551769.0}, {"date": "2025-05-13", "close": 53.53, "volume": 105808.0}, {"date": "2025-05-14", "close": 53.08, "volume": 75675.0}, {"date": "2025-05-15", "close": 53.33, "volume": 143849.0}, {"date": "2025-05-16", "close": 53.4, "volume": 113326.0}, {"date": "2025-05-19", "close": 53.33, "volume": 186694.0}, {"date": "2025-05-20", "close": 53.55, "volume": 78290.0}, {"date": "2025-05-21", "close": 53.2, "volume": 98101.0}, {"date": "2025-05-22", "close": 52.99, "volume": 149645.0}, {"date": "2025-05-23", "close": 53.27, "volume": 79062.0}, {"date": "2025-05-27", "close": 53.52, "volume": 123663.0}, {"date": "2025-05-28", "close": 53.15, "volume": 47729.0}, {"date": "2025-05-29", "close": 53.26, "volume": 78814.0}, {"date": "2025-05-30", "close": 53.1, "volume": 242372.0}, {"date": "2025-06-02", "close": 53.19, "volume": 162288.0}, {"date": "2025-06-03", "close": 53.05, "volume": 228194.0}, {"date": "2025-06-04", "close": 53.07, "volume": 145262.0}, {"date": "2025-06-05", "close": 53.26, "volume": 105516.0}, {"date": "2025-06-06", "close": 53.26, "volume": 342520.0}, {"date": "2025-06-09", "close": 53.63, "volume": 164432.0}, {"date": "2025-06-10", "close": 54.03, "volume": 238467.0}, {"date": "2025-06-11", "close": 54.21, "volume": 808998.0}, {"date": "2025-06-12", "close": 54.49, "volume": 164383.0}, {"date": "2025-06-13", "close": 54.86, "volume": 164697.0}, {"date": "2025-06-16", "close": 55.03, "volume": 219008.0}, {"date": "2025-06-17", "close": 54.91, "volume": 107616.0}, {"date": "2025-06-18", "close": 54.6, "volume": 123173.0}, {"date": "2025-06-20", "close": 54.5, "volume": 58290.0}, {"date": "2025-06-23", "close": 54.16, "volume": 120151.0}, {"date": "2025-06-24", "close": 53.88, "volume": 202472.0}, {"date": "2025-06-25", "close": 53.49, "volume": 220312.0}, {"date": "2025-06-26", "close": 54.6, "volume": 333305.0}, {"date": "2025-06-27", "close": 54.23, "volume": 164908.0}, {"date": "2025-06-30", "close": 54.24, "volume": 91052.0}, {"date": "2025-07-01", "close": 54.91, "volume": 175068.0}, {"date": "2025-07-02", "close": 56.24, "volume": 148200.0}, {"date": "2025-07-03", "close": 56.12, "volume": 43000.0}, {"date": "2025-07-07", "close": 55.38, "volume": 104204.0}, {"date": "2025-07-08", "close": 55.85, "volume": 131030.0}, {"date": "2025-07-09", "close": 55.97, "volume": 75724.0}, {"date": "2025-07-10", "close": 56.45, "volume": 101882.0}, {"date": "2025-07-11", "close": 56.45, "volume": 53334.0}, {"date": "2025-07-14", "close": 55.95, "volume": 77342.0}, {"date": "2025-07-15", "close": 55.12, "volume": 68285.0}, {"date": "2025-07-16", "close": 55.19, "volume": 79836.0}, {"date": "2025-07-17", "close": 55.1, "volume": 2368732.0}, {"date": "2025-07-18", "close": 54.93, "volume": 67303.0}, {"date": "2025-07-21", "close": 55.47, "volume": 197666.0}, {"date": "2025-07-22", "close": 56.45, "volume": 5470835.0}, {"date": "2025-07-23", "close": 57.04, "volume": 176106.0}, {"date": "2025-07-24", "close": 56.49, "volume": 496952.0}, {"date": "2025-07-25", "close": 56.67, "volume": 176076.0}, {"date": "2025-07-28", "close": 56.21, "volume": 144049.0}, {"date": "2025-07-29", "close": 56.24, "volume": 113483.0}, {"date": "2025-07-30", "close": 55.07, "volume": 408067.0}, {"date": "2025-07-31", "close": 54.52, "volume": 572109.0}, {"date": "2025-08-01", "close": 54.23, "volume": 121812.0}, {"date": "2025-08-04", "close": 54.7, "volume": 127384.0}, {"date": "2025-08-05", "close": 55.13, "volume": 203769.0}, {"date": "2025-08-06", "close": 55.11, "volume": 157611.0}, {"date": "2025-08-07", "close": 55.43, "volume": 120609.0}, {"date": "2025-08-08", "close": 55.73, "volume": 94195.0}, {"date": "2025-08-11", "close": 55.46, "volume": 3005563.0}, {"date": "2025-08-12", "close": 55.93, "volume": 150663.0}, {"date": "2025-08-13", "close": 56.46, "volume": 159742.0}, {"date": "2025-08-14", "close": 55.92, "volume": 163600.0}, {"date": "2025-08-15", "close": 56.15, "volume": 118344.0}, {"date": "2025-08-18", "close": 55.73, "volume": 98961.0}, {"date": "2025-08-19", "close": 55.72, "volume": 432271.0}, {"date": "2025-08-20", "close": 56.07, "volume": 124415.0}, {"date": "2025-08-21", "close": 56.51, "volume": 190770.0}, {"date": "2025-08-22", "close": 57.73, "volume": 133326.0}, {"date": "2025-08-25", "close": 57.76, "volume": 164493.0}, {"date": "2025-08-26", "close": 57.74, "volume": 160041.0}, {"date": "2025-08-27", "close": 57.69, "volume": 95356.0}, {"date": "2025-08-28", "close": 57.94, "volume": 164447.0}, {"date": "2025-08-29", "close": 58.07, "volume": 120917.0}, {"date": "2025-09-02", "close": 57.99, "volume": 200207.0}, {"date": "2025-09-03", "close": 57.64, "volume": 136371.0}, {"date": "2025-09-04", "close": 57.58, "volume": 207808.0}, {"date": "2025-09-05", "close": 57.86, "volume": 113269.0}, {"date": "2025-09-08", "close": 58.07, "volume": 225077.0}, {"date": "2025-09-09", "close": 57.9, "volume": 100732.0}, {"date": "2025-09-10", "close": 58.34, "volume": 161329.0}, {"date": "2025-09-11", "close": 58.75, "volume": 103377.0}, {"date": "2025-09-12", "close": 58.42, "volume": 111276.0}, {"date": "2025-09-15", "close": 58.65, "volume": 80283.0}, {"date": "2025-09-16", "close": 58.95, "volume": 137013.0}, {"date": "2025-09-17", "close": 58.6, "volume": 92719.0}, {"date": "2025-09-18", "close": 58.16, "volume": 390034.0}, {"date": "2025-09-19", "close": 58.34, "volume": 110641.0}, {"date": "2025-09-22", "close": 58.66, "volume": 159714.0}, {"date": "2025-09-23", "close": 58.93, "volume": 167243.0}, {"date": "2025-09-24", "close": 58.89, "volume": 145331.0}, {"date": "2025-09-25", "close": 58.85, "volume": 184311.0}, {"date": "2025-09-26", "close": 59.34, "volume": 154556.0}, {"date": "2025-09-29", "close": 59.32, "volume": 115607.0}, {"date": "2025-09-30", "close": 59.21, "volume": 167153.0}, {"date": "2025-10-01", "close": 59.23, "volume": 133862.0}, {"date": "2025-10-02", "close": 59.25, "volume": 177180.0}, {"date": "2025-10-03", "close": 59.59, "volume": 144010.0}, {"date": "2025-10-06", "close": 59.7, "volume": 133125.0}, {"date": "2025-10-07", "close": 59.38, "volume": 176413.0}, {"date": "2025-10-08", "close": 59.62, "volume": 77143.0}, {"date": "2025-10-09", "close": 58.97, "volume": 291589.0}, {"date": "2025-10-10", "close": 57.66, "volume": 155956.0}, {"date": "2025-10-13", "close": 58.91, "volume": 146145.0}, {"date": "2025-10-14", "close": 58.73, "volume": 107291.0}, {"date": "2025-10-15", "close": 59.25, "volume": 1467335.0}, {"date": "2025-10-16", "close": 59.25, "volume": 176401.0}, {"date": "2025-10-17", "close": 58.73, "volume": 363072.0}, {"date": "2025-10-20", "close": 59.34, "volume": 181938.0}, {"date": "2025-10-21", "close": 58.06, "volume": 106752.0}, {"date": "2025-10-22", "close": 58.61, "volume": 186036.0}, {"date": "2025-10-23", "close": 59.53, "volume": 81378.0}, {"date": "2025-10-24", "close": 59.45, "volume": 326011.0}, {"date": "2025-10-27", "close": 59.17, "volume": 146243.0}, {"date": "2025-10-28", "close": 59.37, "volume": 139458.0}, {"date": "2025-10-29", "close": 59.36, "volume": 101108.0}, {"date": "2025-10-30", "close": 58.93, "volume": 167992.0}, {"date": "2025-10-31", "close": 58.78, "volume": 3504198.0}, {"date": "2025-11-03", "close": 58.54, "volume": 3562032.0}, {"date": "2025-11-04", "close": 57.53, "volume": 114985.0}, {"date": "2025-11-05", "close": 58.2, "volume": 51131.0}, {"date": "2025-11-06", "close": 58.21, "volume": 764162.0}, {"date": "2025-11-07", "close": 58.88, "volume": 88131.0}, {"date": "2025-11-10", "close": 59.89, "volume": 129054.0}, {"date": "2025-11-11", "close": 60.51, "volume": 66852.0}, {"date": "2025-11-12", "close": 60.92, "volume": 105208.0}, {"date": "2025-11-13", "close": 60.38, "volume": 82726.0}, {"date": "2025-11-14", "close": 60.31, "volume": 106399.0}, {"date": "2025-11-17", "close": 59.5, "volume": 698453.0}, {"date": "2025-11-18", "close": 59.45, "volume": 117550.0}, {"date": "2025-11-19", "close": 59.28, "volume": 89200.0}, {"date": "2025-11-20", "close": 58.18, "volume": 1205630.0}, {"date": "2025-11-21", "close": 58.71, "volume": 106467.0}, {"date": "2025-11-24", "close": 59.22, "volume": 151688.0}, {"date": "2025-11-25", "close": 59.65, "volume": 128625.0}, {"date": "2025-11-26", "close": 60.62, "volume": 139555.0}, {"date": "2025-11-28", "close": 61.06, "volume": 66394.0}, {"date": "2025-12-01", "close": 61.34, "volume": 154509.0}, {"date": "2025-12-02", "close": 60.82, "volume": 102389.0}, {"date": "2025-12-03", "close": 61.66, "volume": 154229.0}, {"date": "2025-12-04", "close": 61.9, "volume": 73804.0}, {"date": "2025-12-05", "close": 61.46, "volume": 96747.0}, {"date": "2025-12-08", "close": 60.95, "volume": 109748.0}, {"date": "2025-12-09", "close": 61.06, "volume": 90343.0}, {"date": "2025-12-10", "close": 61.92, "volume": 117532.0}, {"date": "2025-12-11", "close": 62.62, "volume": 115025.0}, {"date": "2025-12-12", "close": 62.31, "volume": 91852.0}, {"date": "2025-12-15", "close": 62.11, "volume": 946653.0}, {"date": "2025-12-16", "close": 61.3, "volume": 222766.0}, {"date": "2025-12-17", "close": 61.92, "volume": 598293.0}, {"date": "2025-12-18", "close": 60.86, "volume": 163400.0}, {"date": "2025-12-19", "close": 61.19, "volume": 609140.0}, {"date": "2025-12-22", "close": 62.04, "volume": 252007.0}, {"date": "2025-12-23", "close": 62.42, "volume": 142389.0}, {"date": "2025-12-24", "close": 62.38, "volume": 75222.0}, {"date": "2025-12-26", "close": 62.69, "volume": 157547.0}, {"date": "2025-12-29", "close": 62.06, "volume": 112310.0}, {"date": "2025-12-30", "close": 62.49, "volume": 157018.0}, {"date": "2025-12-31", "close": 62.14, "volume": 404214.0}, {"date": "2026-01-02", "close": 63.25, "volume": 123340.0}, {"date": "2026-01-05", "close": 63.91, "volume": 179361.0}, {"date": "2026-01-06", "close": 64.09, "volume": 388450.0}, {"date": "2026-01-07", "close": 63.16, "volume": 175252.0}, {"date": "2026-01-08", "close": 63.76, "volume": 208869.0}, {"date": "2026-01-09", "close": 64.34, "volume": 278855.0}, {"date": "2026-01-12", "close": 64.85, "volume": 214953.0}, {"date": "2026-01-13", "close": 65.65, "volume": 191979.0}, {"date": "2026-01-14", "close": 66.93, "volume": 279413.0}, {"date": "2026-01-15", "close": 66.94, "volume": 321244.0}, {"date": "2026-01-16", "close": 66.54, "volume": 198742.0}, {"date": "2026-01-20", "close": 66.67, "volume": 566528.0}, {"date": "2026-01-21", "close": 67.76, "volume": 514651.0}, {"date": "2026-01-22", "close": 67.82, "volume": 599854.0}, {"date": "2026-01-23", "close": 69.08, "volume": 253317.0}, {"date": "2026-01-26", "close": 69.36, "volume": 798944.0}, {"date": "2026-01-27", "close": 70.32, "volume": 450734.0}, {"date": "2026-01-28", "close": 70.97, "volume": 404424.0}, {"date": "2026-01-29", "close": 71.04, "volume": 540082.0}, {"date": "2026-01-30", "close": 68.15, "volume": 548211.0}, {"date": "2026-02-02", "close": 68.18, "volume": 658977.0}, {"date": "2026-02-03", "close": 70.27, "volume": 482638.0}, {"date": "2026-02-04", "close": 70.94, "volume": 899568.0}, {"date": "2026-02-05", "close": 68.72, "volume": 271128.0}, {"date": "2026-02-06", "close": 70.27, "volume": 672924.0}, {"date": "2026-02-09", "close": 71.91, "volume": 398714.0}, {"date": "2026-02-10", "close": 72.21, "volume": 212367.0}, {"date": "2026-02-11", "close": 74.21, "volume": 232700.0}, {"date": "2026-02-12", "close": 72.32, "volume": 435311.0}, {"date": "2026-02-13", "close": 73.05, "volume": 180094.0}, {"date": "2026-02-17", "close": 72.09, "volume": 470390.0}, {"date": "2026-02-18", "close": 72.97, "volume": 602840.0}, {"date": "2026-02-19", "close": 73.21, "volume": 341361.0}, {"date": "2026-02-20", "close": 73.26, "volume": 2178258.0}, {"date": "2026-02-23", "close": 73.76, "volume": 713779.0}, {"date": "2026-02-24", "close": 74.31, "volume": 242699.0}, {"date": "2026-02-25", "close": 74.67, "volume": 701833.0}, {"date": "2026-02-26", "close": 74.71, "volume": 185743.0}, {"date": "2026-02-27", "close": 75.55, "volume": 931711.0}, {"date": "2026-03-02", "close": 75.88, "volume": 623837.0}, {"date": "2026-03-03", "close": 73.39, "volume": 546133.0}, {"date": "2026-03-04", "close": 73.35, "volume": 283591.0}, {"date": "2026-03-05", "close": 72.39, "volume": 524144.0}, {"date": "2026-03-06", "close": 72.34, "volume": 424144.0}, {"date": "2026-03-09", "close": 72.78, "volume": 261193.0}, {"date": "2026-03-10", "close": 72.74, "volume": 159247.0}, {"date": "2026-03-11", "close": 73.62, "volume": 152021.0}, {"date": "2026-03-12", "close": 73.65, "volume": 493914.0}, {"date": "2026-03-13", "close": 72.43, "volume": 168657.0}, {"date": "2026-03-16", "close": 72.74, "volume": 257503.0}, {"date": "2026-03-17", "close": 73.38, "volume": 157671.0}, {"date": "2026-03-18", "close": 72.17, "volume": 173307.0}, {"date": "2026-03-19", "close": 71.39, "volume": 721189.0}, {"date": "2026-03-20", "close": 69.83, "volume": 1618859.0}, {"date": "2026-03-23", "close": 71.05, "volume": 276957.0}, {"date": "2026-03-24", "close": 72.03, "volume": 201394.0}, {"date": "2026-03-25", "close": 72.88, "volume": 182425.0}, {"date": "2026-03-26", "close": 72.26, "volume": 168722.0}, {"date": "2026-03-27", "close": 73.02, "volume": 508377.0}, {"date": "2026-03-30", "close": 73.07, "volume": 1644936.0}, {"date": "2026-03-31", "close": 74.67, "volume": 311735.0}, {"date": "2026-04-01", "close": 74.47, "volume": 263738.0}, {"date": "2026-04-02", "close": 74.68, "volume": 247404.0}, {"date": "2026-04-06", "close": 74.82, "volume": 153328.0}, {"date": "2026-04-07", "close": 74.98, "volume": 126287.0}, {"date": "2026-04-08", "close": 75.34, "volume": 728872.0}, {"date": "2026-04-09", "close": 75.0, "volume": 246774.0}, {"date": "2026-04-10", "close": 75.29, "volume": 660241.0}, {"date": "2026-04-13", "close": 75.72, "volume": 174616.0}, {"date": "2026-04-14", "close": 75.37, "volume": 541186.0}, {"date": "2026-04-15", "close": 74.61, "volume": 251680.0}, {"date": "2026-04-16", "close": 75.21, "volume": 189501.0}, {"date": "2026-04-17", "close": 74.54, "volume": 246616.0}, {"date": "2026-04-20", "close": 74.54, "volume": null}, {"date": "2026-04-21", "close": 73.85, "volume": 157600.0}, {"date": "2026-04-22", "close": 74.6, "volume": 109065.0}, {"date": "2026-04-23", "close": 74.19, "volume": 216001.0}, {"date": "2026-04-24", "close": 73.94, "volume": 101458.0}, {"date": "2026-04-27", "close": 73.62, "volume": 266092.0}, {"date": "2026-04-28", "close": 73.46, "volume": 258197.0}, {"date": "2026-04-29", "close": 73.51, "volume": 195008.0}, {"date": "2026-04-30", "close": 74.78, "volume": 267603.0}, {"date": "2026-05-01", "close": 74.16, "volume": 184814.0}, {"date": "2026-05-04", "close": 73.85, "volume": 475294.0}, {"date": "2026-05-05", "close": 74.83, "volume": 260014.0}, {"date": "2026-05-06", "close": 74.93, "volume": 584051.0}, {"date": "2026-05-07", "close": 73.48, "volume": 500833.0}, {"date": "2026-05-08", "close": 74.13, "volume": 599065.0}, {"date": "2026-05-11", "close": 75.41, "volume": 242924.0}, {"date": "2026-05-12", "close": 75.61, "volume": 288388.0}, {"date": "2026-05-13", "close": 75.82, "volume": 76193.0}, {"date": "2026-05-14", "close": 75.35, "volume": 281510.0}, {"date": "2026-05-15", "close": 73.94, "volume": 128191.0}, {"date": "2026-05-18", "close": 74.57, "volume": 190126.0}, {"date": "2026-05-19", "close": 73.71, "volume": 138050.0}, {"date": "2026-05-20", "close": 73.74, "volume": 312354.0}, {"date": "2026-05-21", "close": 73.93, "volume": 140995.0}, {"date": "2026-05-22", "close": 73.78, "volume": 368080.0}, {"date": "2026-05-26", "close": 74.06, "volume": 144615.0}, {"date": "2026-05-27", "close": 73.38, "volume": 108034.0}, {"date": "2026-05-28", "close": 73.77, "volume": 134761.0}, {"date": "2026-05-29", "close": 73.55, "volume": 404675.0}, {"date": "2026-06-01", "close": 73.27, "volume": 173074.0}, {"date": "2026-06-02", "close": 74.25, "volume": 146191.0}, {"date": "2026-06-03", "close": 73.86, "volume": 696039.0}, {"date": "2026-06-04", "close": 73.87, "volume": 188634.0}, {"date": "2026-06-05", "close": 71.08, "volume": 445164.0}, {"date": "2026-06-08", "close": 71.21, "volume": 130334.0}, {"date": "2026-06-09", "close": 70.82, "volume": 173622.0}, {"date": "2026-06-10", "close": 69.86, "volume": 163936.0}, {"date": "2026-06-11", "close": 71.2, "volume": 158752.0}, {"date": "2026-06-12", "close": 72.06, "volume": 153399.0}, {"date": "2026-06-15", "close": 72.01, "volume": 161036.0}, {"date": "2026-06-16", "close": 71.98, "volume": 356120.0}, {"date": "2026-06-17", "close": 70.66, "volume": 138627.0}, {"date": "2026-06-18", "close": 69.51, "volume": 192917.0}, {"date": "2026-06-22", "close": 69.4, "volume": 182834.0}, {"date": "2026-06-23", "close": 68.09, "volume": 199539.0}, {"date": "2026-06-24", "close": 67.12, "volume": 436751.0}, {"date": "2026-06-25", "close": 67.73, "volume": 208958.0}, {"date": "2026-06-26", "close": 67.27, "volume": 182292.0}, {"date": "2026-06-29", "close": 67.08, "volume": 264637.0}, {"date": "2026-06-30", "close": 67.31, "volume": 548525.0}, {"date": "2026-07-01", "close": 66.75, "volume": 197773.0}, {"date": "2026-07-02", "close": 67.96, "volume": 248695.0}, {"date": "2026-07-06", "close": 68.08, "volume": 1280652.0}, {"date": "2026-07-07", "close": 67.95, "volume": 186592.0}, {"date": "2026-07-08", "close": 67.64, "volume": 181336.0}, {"date": "2026-07-09", "close": 67.71, "volume": 303604.0}, {"date": "2026-07-10", "close": 68.44, "volume": 125294.0}, {"date": "2026-07-13", "close": 68.88, "volume": 148062.0}, {"date": "2026-07-14", "close": 69.61, "volume": 196850.0}, {"date": "2026-07-15", "close": 69.62, "volume": 113007.0}, {"date": "2026-07-16", "close": 68.98, "volume": 178252.0}, {"date": "2026-07-17", "close": 69.61, "volume": 121956.0}, {"date": "2026-07-20", "close": 69.19, "volume": 135790.0}, {"date": "2026-07-21", "close": 70.41, "volume": 214302.0}, {"date": "2026-07-22", "close": 71.7, "volume": 195314.0}, {"date": "2026-07-23", "close": 71.35, "volume": 165593.0}, {"date": "2026-07-24", "close": 71.78, "volume": 91179.0}, {"date": "2026-07-27", "close": 71.26, "volume": 126087.0}, {"date": "2026-07-28", "close": 71.34, "volume": 104115.0}, {"date": "2026-07-29", "close": 71.75, "volume": 239270.0}, {"date": "2026-07-30", "close": 73.16, "volume": 132394.0}, {"date": "2026-07-31", "close": 72.38, "volume": 300151.0}, {"date": "2026-08-03", "close": 72.04, "volume": 577011.0}, {"date": "2026-08-04", "close": 72.96, "volume": 162741.0}, {"date": "2026-08-05", "close": 73.33, "volume": 133192.0}, {"date": "2026-08-06", "close": 73.42, "volume": 90118.0}, {"date": "2026-08-07", "close": 74.04, "volume": 502197.0}, {"date": "2026-08-10", "close": 75.22, "volume": 239221.0}, {"date": "2026-08-11", "close": 75.19, "volume": 122066.0}, {"date": "2026-08-12", "close": 75.21, "volume": 84961.0}, {"date": "2026-08-13", "close": 74.47, "volume": 215157.0}, {"date": "2026-08-14", "close": 74.9, "volume": 154382.0}, {"date": "2026-08-17", "close": 75.33, "volume": 115679.0}, {"date": "2026-08-18", "close": 75.24, "volume": 82127.0}, {"date": "2026-08-19", "close": 77.06, "volume": 449811.0}, {"date": "2026-08-20", "close": 77.89, "volume": 279815.0}, {"date": "2026-08-21", "close": 79.26, "volume": 182767.0}, {"date": "2026-08-24", "close": 79.02, "volume": 224866.0}, {"date": "2026-08-25", "close": 79.04, "volume": 915973.0}, {"date": "2026-08-26", "close": 78.34, "volume": 123490.0}, {"date": "2026-08-27", "close": 78.25, "volume": 159633.0}, {"date": "2026-08-28", "close": 77.8, "volume": 188618.0}, {"date": "2026-08-31", "close": 78.06, "volume": 245077.0}, {"date": "2026-09-01", "close": 78.12, "volume": 125314.0}, {"date": "2026-09-02", "close": 79.06, "volume": 344003.0}, {"date": "2026-09-03", "close": 79.29, "volume": 288607.0}, {"date": "2026-09-04", "close": 78.8, "volume": 327897.0}, {"date": "2026-09-08", "close": 79.4, "volume": 458593.0}, {"date": "2026-09-09", "close": 79.84, "volume": 1150695.0}, {"date": "2026-09-10", "close": 78.56, "volume": 397111.0}, {"date": "2026-09-11", "close": 78.59, "volume": 195554.0}, {"date": "2026-09-14", "close": 77.59, "volume": 254828.0}, {"date": "2026-09-15", "close": 78.58, "volume": 641472.0}, {"date": "2026-09-16", "close": 77.02, "volume": 714865.0}, {"date": "2026-09-17", "close": 78.29, "volume": 2802893.0}, {"date": "2026-09-18", "close": 77.22, "volume": 594477.0}, {"date": "2026-09-21", "close": 76.41, "volume": 278222.0}, {"date": "2026-09-22", "close": 77.22, "volume": 138956.0}, {"date": "2026-09-23", "close": 76.51, "volume": 126546.0}, {"date": "2026-09-24", "close": 76.02, "volume": 162570.0}, {"date": "2026-09-25", "close": 75.66, "volume": 408122.0}, {"date": "2026-09-28", "close": 74.92, "volume": 146653.0}, {"date": "2026-09-29", "close": 74.33, "volume": 323104.0}, {"date": "2026-09-30", "close": 73.97, "volume": 652770.0}, {"date": "2026-10-01", "close": 73.76, "volume": 217282.0}, {"date": "2026-10-02", "close": 74.43, "volume": 257275.0}, {"date": "2026-10-05", "close": 74.78, "volume": 169907.0}, {"date": "2026-10-06", "close": 75.09, "volume": 245878.0}, {"date": "2026-10-07", "close": 74.13, "volume": 140917.0}, {"date": "2026-10-08", "close": 75.08, "volume": 106832.0}, {"date": "2026-10-09", "close": 75.57, "volume": 122029.0}], "refreshing": true}