{"ticker": "GSBC", "overview": {"cik": "854560", "ticker": "GSBC", "name": "GREAT SOUTHERN BANCORP, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010653", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010490", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010489", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010488", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009914", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009910", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009909", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092625", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009070", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001171843-26-004726", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001171843-26-004174", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-12", "title": "FORM S-8", "accession": "0001104659-26-073499", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006741", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005038", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006618", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006562", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004728", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001171843-26-003464", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006223", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006222", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006220", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006219", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057039", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005678", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004123", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 68931.0, "net": -68931.0, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "GSBC", "has_prices": true, "as_of": "2026-10-30", "last": 81.23, "prev_close": 82.02, "change": -0.789999999999992, "change_pct": -0.009631797122652915, "session_volume": 69234.0, "vwap_5": 81.52820399998961, "vwap_20": 79.08544460733607, "vwap_60": 79.1680772789056, "vwap_250": 71.46875721389992, "high_52w": 82.02, "low_52w": 55.96, "avg_volume_20": 82604.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-010653", "src": "INSIDERS", "ticker": "GSBC", "cik": "854560", "company": "GREAT SOUTHERN BANCORP, INC.", "company_raw": "GREAT SOUTHERN BANCORP, INC.", "who": "Julie A. Brown", "who_key": "BROWN JULIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 68931.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $69K of GSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1179760/000121465926010653/0001214659-26-010653-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111818}, {"id": "0001214659-26-009070", "src": "INSIDERS", "ticker": "GSBC", "cik": "854560", "company": "GREAT SOUTHERN BANCORP, INC.", "company_raw": "GREAT SOUTHERN BANCORP, INC.", "who": "William Turner V", "who_key": "TURNER WILLIAM V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 503743.99999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/854560/000121465926009070/0001214659-26-009070-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150698}, {"id": "0001214659-26-010490", "src": "INSIDERS", "ticker": "GSBC", "cik": "854560", "company": "GREAT SOUTHERN BANCORP, INC.", "company_raw": "GREAT SOUTHERN BANCORP, INC.", "who": "Douglas M. Pitt", "who_key": "Pitt Douglas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3588.5106, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631366/000121465926010490/0001214659-26-010490-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160778}, {"id": "0001214659-26-010489", "src": "INSIDERS", "ticker": "GSBC", "cik": "854560", "company": "GREAT SOUTHERN BANCORP, INC.", "company_raw": "GREAT SOUTHERN BANCORP, INC.", "who": "Thomas J. Carlson", "who_key": "CARLSON THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7472.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1135396/000121465926010489/0001214659-26-010489-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160778}, {"id": "0001214659-26-010488", "src": "INSIDERS", "ticker": "GSBC", "cik": "854560", "company": "GREAT SOUTHERN BANCORP, INC.", "company_raw": "GREAT SOUTHERN BANCORP, INC.", "who": "Debra Mallonee Hart", "who_key": "Hart Debra Mallonee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 858.1221, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700534/000121465926010488/0001214659-26-010488-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160778}, {"id": "0001214659-26-009914", "src": "INSIDERS", "ticker": "GSBC", "cik": "854560", "company": "GREAT SOUTHERN BANCORP, INC.", "company_raw": "GREAT SOUTHERN BANCORP, INC.", "who": "Steven D. Edwards", "who_key": "Edwards Steven D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1787.238, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944334/000121465926009914/0001214659-26-009914-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160778}, {"id": "0001214659-26-009910", "src": "INSIDERS", "ticker": "GSBC", "cik": "854560", "company": "GREAT SOUTHERN BANCORP, INC.", "company_raw": "GREAT SOUTHERN BANCORP, INC.", "who": "Julie A. Brown", "who_key": "BROWN JULIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3334.6586, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1179760/000121465926009910/0001214659-26-009910-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160778}, {"id": "0001214659-26-009909", "src": "INSIDERS", "ticker": "GSBC", "cik": "854560", "company": "GREAT SOUTHERN BANCORP, INC.", "company_raw": "GREAT SOUTHERN BANCORP, INC.", "who": "Joseph W. Turner", "who_key": "TURNER JOSEPH W", "role": "President/CEO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1165.5900000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on GSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1044047/000121465926009909/0001214659-26-009909-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160778}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Great Southern Bancorp, Inc. - Common Stock", "new_value": "GREAT SOUTHERN BANCORP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000854560", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000854560", "applied": 1, "detected_at": "2026-10-25T02:43:39.849586"}]}, "key_people": [{"who": "Julie A. Brown", "who_key": "BROWN JULIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 68931.0, "net": -68931.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68931.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1179760/000121465926010653/0001214659-26-010653-index.htm"}], "latest": {"action": "SELL", "amount": 68931.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1179760/000121465926010653/0001214659-26-010653-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -68931.0}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010653", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010490", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010489", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010488", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009914", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009910", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009909", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092625", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009070", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001171843-26-004726", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001171843-26-004174", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-12", "title": "FORM S-8", "accession": "0001104659-26-073499", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006741", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005038", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006618", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006562", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004728", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001171843-26-003464", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006223", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006222", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006220", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006219", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057039", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005678", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004123", "price_sensitive": false}], "performance": {"ticker": "GSBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 41.35, "volume": 65227.0}, {"date": "2016-11-01", "close": 40.6, "volume": 28989.0}, {"date": "2016-11-02", "close": 40.05, "volume": 17881.0}, {"date": "2016-11-03", "close": 40.15, "volume": 14206.0}, {"date": "2016-11-04", "close": 39.75, "volume": 18369.0}, {"date": "2016-11-07", "close": 42.0, "volume": 28181.0}, {"date": "2016-11-08", "close": 41.75, "volume": 26292.0}, {"date": "2016-11-09", "close": 44.4, "volume": 62294.0}, {"date": "2016-11-10", "close": 46.35, "volume": 47407.0}, {"date": "2016-11-11", "close": 49.3, "volume": 76295.0}, {"date": "2016-11-14", "close": 48.8, "volume": 43176.0}, {"date": "2016-11-15", "close": 49.05, "volume": 30597.0}, {"date": "2016-11-16", "close": 48.75, "volume": 38806.0}, {"date": "2016-11-17", "close": 48.1, "volume": 35413.0}, {"date": "2016-11-18", "close": 50.0, "volume": 42875.0}, {"date": "2016-11-21", "close": 49.7, "volume": 17850.0}, {"date": "2016-11-22", "close": 50.35, "volume": 28512.0}, {"date": "2016-11-23", "close": 50.85, "volume": 17685.0}, {"date": "2016-11-25", "close": 50.9, "volume": 5981.0}, {"date": "2016-11-28", "close": 49.75, "volume": 25626.0}, {"date": "2016-11-29", "close": 50.2, "volume": 15380.0}, {"date": "2016-11-30", "close": 49.65, "volume": 26182.0}, {"date": "2016-12-01", "close": 50.7, "volume": 34343.0}, {"date": "2016-12-02", "close": 50.15, "volume": 17479.0}, {"date": "2016-12-05", "close": 51.5, "volume": 31104.0}, {"date": "2016-12-06", "close": 52.05, "volume": 32508.0}, {"date": "2016-12-07", "close": 52.85, "volume": 44610.0}, {"date": "2016-12-08", "close": 54.0, "volume": 44467.0}, {"date": "2016-12-09", "close": 55.8, "volume": 42725.0}, {"date": "2016-12-12", "close": 54.65, "volume": 37167.0}, {"date": "2016-12-13", "close": 55.4, "volume": 30580.0}, {"date": "2016-12-14", "close": 54.35, "volume": 22985.0}, {"date": "2016-12-15", "close": 55.45, "volume": 43287.0}, {"date": "2016-12-16", "close": 54.75, "volume": 76692.0}, {"date": "2016-12-19", "close": 54.75, "volume": 33817.0}, {"date": "2016-12-20", "close": 55.05, "volume": 38607.0}, {"date": "2016-12-21", "close": 54.95, "volume": 19550.0}, {"date": "2016-12-22", "close": 54.7, "volume": 22468.0}, {"date": "2016-12-23", "close": 54.95, "volume": 14855.0}, {"date": "2016-12-27", "close": 55.25, "volume": 22404.0}, {"date": "2016-12-28", "close": 54.95, "volume": 25846.0}, {"date": "2016-12-29", "close": 54.4, "volume": 20482.0}, {"date": "2016-12-30", "close": 54.65, "volume": 56278.0}, {"date": "2017-01-03", "close": 54.25, "volume": 35724.0}, {"date": "2017-01-04", "close": 54.7, "volume": 20903.0}, {"date": "2017-01-05", "close": 53.3, "volume": 16788.0}, {"date": "2017-01-06", "close": 52.95, "volume": 15529.0}, {"date": "2017-01-09", "close": 52.0, "volume": 17535.0}, {"date": "2017-01-10", "close": 52.45, "volume": 26178.0}, {"date": "2017-01-11", "close": 53.0, "volume": 20379.0}, {"date": "2017-01-12", "close": 51.65, "volume": 12491.0}, {"date": "2017-01-13", "close": 52.4, "volume": 13532.0}, {"date": "2017-01-17", "close": 50.2, "volume": 21034.0}, {"date": "2017-01-18", "close": 50.75, "volume": 27751.0}, {"date": "2017-01-19", "close": 50.2, "volume": 15148.0}, {"date": "2017-01-20", "close": 50.6, "volume": 14750.0}, {"date": "2017-01-23", "close": 50.6, "volume": 22524.0}, {"date": "2017-01-24", "close": 52.25, "volume": 31053.0}, {"date": "2017-01-25", "close": 51.9, "volume": 39458.0}, {"date": "2017-01-26", "close": 51.5, "volume": 17777.0}, {"date": "2017-01-27", "close": 51.2, "volume": 21178.0}, {"date": "2017-01-30", "close": 49.7, "volume": 20513.0}, {"date": "2017-01-31", "close": 50.05, "volume": 25682.0}, {"date": "2017-02-01", "close": 49.9, "volume": 18796.0}, {"date": "2017-02-02", "close": 49.15, "volume": 20414.0}, {"date": "2017-02-03", "close": 50.4, "volume": 14793.0}, {"date": "2017-02-06", "close": 50.05, "volume": 19341.0}, {"date": "2017-02-07", "close": 49.65, "volume": 14379.0}, {"date": "2017-02-08", "close": 48.1, "volume": 25347.0}, {"date": "2017-02-09", "close": 48.6, "volume": 22633.0}, {"date": "2017-02-10", "close": 49.6, "volume": 16533.0}, {"date": "2017-02-13", "close": 49.9, "volume": 25567.0}, {"date": "2017-02-14", "close": 50.5, "volume": 23885.0}, {"date": "2017-02-15", "close": 50.95, "volume": 20910.0}, {"date": "2017-02-16", "close": 51.05, "volume": 17672.0}, {"date": "2017-02-17", "close": 51.5, "volume": 28192.0}, {"date": "2017-02-21", "close": 51.25, "volume": 14480.0}, {"date": "2017-02-22", "close": 51.5, "volume": 14076.0}, {"date": "2017-02-23", "close": 51.75, "volume": 12948.0}, {"date": "2017-02-24", "close": 51.3, "volume": 12951.0}, {"date": "2017-02-27", "close": 51.1, "volume": 21147.0}, {"date": "2017-02-28", "close": 50.05, "volume": 21964.0}, {"date": "2017-03-01", "close": 51.55, "volume": 27038.0}, {"date": "2017-03-02", "close": 50.4, "volume": 19984.0}, {"date": "2017-03-03", "close": 50.65, "volume": 17434.0}, {"date": "2017-03-06", "close": 51.0, "volume": 24479.0}, {"date": "2017-03-07", "close": 50.8, "volume": 31553.0}, {"date": "2017-03-08", "close": 50.65, "volume": 47438.0}, {"date": "2017-03-09", "close": 50.55, "volume": 21732.0}, {"date": "2017-03-10", "close": 50.55, "volume": 25097.0}, {"date": "2017-03-13", "close": 51.0, "volume": 17560.0}, {"date": "2017-03-14", "close": 50.95, "volume": 12826.0}, {"date": "2017-03-15", "close": 51.4, "volume": 22709.0}, {"date": "2017-03-16", "close": 51.45, "volume": 20660.0}, {"date": "2017-03-17", "close": 51.75, "volume": 39328.0}, {"date": "2017-03-20", "close": 50.55, "volume": 26005.0}, {"date": "2017-03-21", "close": 47.65, "volume": 33928.0}, {"date": "2017-03-22", "close": 48.5, "volume": 36104.0}, {"date": "2017-03-23", "close": 49.0, "volume": 20979.0}, {"date": "2017-03-24", "close": 49.25, "volume": 24098.0}, {"date": "2017-03-27", "close": 49.0, "volume": 16528.0}, {"date": "2017-03-28", "close": 50.1, "volume": 32712.0}, {"date": "2017-03-29", "close": 49.65, "volume": 25176.0}, {"date": "2017-03-30", "close": 51.1, "volume": 26638.0}, {"date": "2017-03-31", "close": 50.5, "volume": 39754.0}, {"date": "2017-04-03", "close": 50.3, "volume": 22418.0}, {"date": "2017-04-04", "close": 49.8, "volume": 25677.0}, {"date": "2017-04-05", "close": 48.15, "volume": 31691.0}, {"date": "2017-04-06", "close": 48.8, "volume": 31008.0}, {"date": "2017-04-07", "close": 48.6, "volume": 24729.0}, {"date": "2017-04-10", "close": 49.0, "volume": 64611.0}, {"date": "2017-04-11", "close": 49.5, "volume": 27013.0}, {"date": "2017-04-12", "close": 48.55, "volume": 23061.0}, {"date": "2017-04-13", "close": 47.5, "volume": 19481.0}, {"date": "2017-04-17", "close": 48.2, "volume": 18994.0}, {"date": "2017-04-18", "close": 48.6, "volume": 19785.0}, {"date": "2017-04-19", "close": 48.85, "volume": 27585.0}, {"date": "2017-04-20", "close": 50.35, "volume": 60734.0}, {"date": "2017-04-21", "close": 50.3, "volume": 24393.0}, {"date": "2017-04-24", "close": 52.45, "volume": 36605.0}, {"date": "2017-04-25", "close": 52.15, "volume": 54652.0}, {"date": "2017-04-26", "close": 52.65, "volume": 42819.0}, {"date": "2017-04-27", "close": 52.3, "volume": 24205.0}, {"date": "2017-04-28", "close": 50.15, "volume": 24041.0}, {"date": "2017-05-01", "close": 51.55, "volume": 31256.0}, {"date": "2017-05-02", "close": 51.25, "volume": 29989.0}, {"date": "2017-05-03", "close": 50.8, "volume": 15890.0}, {"date": "2017-05-04", "close": 51.1, "volume": 8167.0}, {"date": "2017-05-05", "close": 51.25, "volume": 21438.0}, {"date": "2017-05-08", "close": 51.6, "volume": 26194.0}, {"date": "2017-05-09", "close": 51.45, "volume": 27250.0}, {"date": "2017-05-10", "close": 50.9, "volume": 13533.0}, {"date": "2017-05-11", "close": 49.85, "volume": 11843.0}, {"date": "2017-05-12", "close": 49.35, "volume": 21889.0}, {"date": "2017-05-15", "close": 50.25, "volume": 12126.0}, {"date": "2017-05-16", "close": 50.65, "volume": 19555.0}, {"date": "2017-05-17", "close": 48.8, "volume": 30840.0}, {"date": "2017-05-18", "close": 49.05, "volume": 17151.0}, {"date": "2017-05-19", "close": 48.5, "volume": 23094.0}, {"date": "2017-05-22", "close": 49.25, "volume": 15411.0}, {"date": "2017-05-23", "close": 50.0, "volume": 15151.0}, {"date": "2017-05-24", "close": 49.75, "volume": 18629.0}, {"date": "2017-05-25", "close": 49.85, "volume": 15211.0}, {"date": "2017-05-26", "close": 49.5, "volume": 11340.0}, {"date": "2017-05-30", "close": 49.25, "volume": 15684.0}, {"date": "2017-05-31", "close": 48.95, "volume": 22345.0}, {"date": "2017-06-01", "close": 50.1, "volume": 28707.0}, {"date": "2017-06-02", "close": 50.5, "volume": 20215.0}, {"date": "2017-06-05", "close": 49.85, "volume": 14405.0}, {"date": "2017-06-06", "close": 49.3, "volume": 15419.0}, {"date": "2017-06-07", "close": 49.8, "volume": 16126.0}, {"date": "2017-06-08", "close": 51.6, "volume": 25955.0}, {"date": "2017-06-09", "close": 53.6, "volume": 31528.0}, {"date": "2017-06-12", "close": 52.85, "volume": 25228.0}, {"date": "2017-06-13", "close": 53.5, "volume": 59231.0}, {"date": "2017-06-14", "close": 53.75, "volume": 24174.0}, {"date": "2017-06-15", "close": 53.6, "volume": 22593.0}, {"date": "2017-06-16", "close": 53.45, "volume": 42336.0}, {"date": "2017-06-19", "close": 53.65, "volume": 22368.0}, {"date": "2017-06-20", "close": 52.75, "volume": 11481.0}, {"date": "2017-06-21", "close": 52.5, "volume": 24327.0}, {"date": "2017-06-22", "close": 52.2, "volume": 15998.0}, {"date": "2017-06-23", "close": 52.6, "volume": 55343.0}, {"date": "2017-06-26", "close": 52.9, "volume": 30773.0}, {"date": "2017-06-27", "close": 52.7, "volume": 16876.0}, {"date": "2017-06-28", "close": 53.6, "volume": 19161.0}, {"date": "2017-06-29", "close": 54.15, "volume": 27545.0}, {"date": "2017-06-30", "close": 53.5, "volume": 26017.0}, {"date": "2017-07-03", "close": 54.75, "volume": 27819.0}, {"date": "2017-07-05", "close": 54.15, "volume": 17288.0}, {"date": "2017-07-06", "close": 53.4, "volume": 13922.0}, {"date": "2017-07-07", "close": 54.25, "volume": 14368.0}, {"date": "2017-07-10", "close": 53.4, "volume": 16161.0}, {"date": "2017-07-11", "close": 53.25, "volume": 22482.0}, {"date": "2017-07-12", "close": 52.95, "volume": 38702.0}, {"date": "2017-07-13", "close": 52.475, "volume": 19734.0}, {"date": "2017-07-14", "close": 52.65, "volume": 26617.0}, {"date": "2017-07-17", "close": 52.9, "volume": 38911.0}, {"date": "2017-07-18", "close": 52.1, "volume": 33417.0}, {"date": "2017-07-19", "close": 52.0, "volume": 15887.0}, {"date": "2017-07-20", "close": 53.0, "volume": 29838.0}, {"date": "2017-07-21", "close": 52.65, "volume": 32525.0}, {"date": "2017-07-24", "close": 52.7, "volume": 62295.0}, {"date": "2017-07-25", "close": 52.9, "volume": 32620.0}, {"date": "2017-07-26", "close": 52.0, "volume": 36642.0}, {"date": "2017-07-27", "close": 51.8, "volume": 27932.0}, {"date": "2017-07-28", "close": 51.5, "volume": 14864.0}, {"date": "2017-07-31", "close": 51.95, "volume": 25214.0}, {"date": "2017-08-01", "close": 52.75, "volume": 22236.0}, {"date": "2017-08-02", "close": 52.55, "volume": 18392.0}, {"date": "2017-08-03", "close": 52.25, "volume": 26551.0}, {"date": "2017-08-04", "close": 52.35, "volume": 16144.0}, {"date": "2017-08-07", "close": 52.55, "volume": 19722.0}, {"date": "2017-08-08", "close": 51.95, "volume": 19470.0}, {"date": "2017-08-09", "close": 50.65, "volume": 31111.0}, {"date": "2017-08-10", "close": 49.75, "volume": 17732.0}, {"date": "2017-08-11", "close": 48.85, "volume": 15977.0}, {"date": "2017-08-14", "close": 50.5, "volume": 20112.0}, {"date": "2017-08-15", "close": 49.35, "volume": 19514.0}, {"date": "2017-08-16", "close": 49.1, "volume": 27686.0}, {"date": "2017-08-17", "close": 47.7, "volume": 24897.0}, {"date": "2017-08-18", "close": 48.45, "volume": 19720.0}, {"date": "2017-08-21", "close": 48.7, "volume": 27628.0}, {"date": "2017-08-22", "close": 48.875, "volume": 8131.0}, {"date": "2017-08-23", "close": 48.5, "volume": 10604.0}, {"date": "2017-08-24", "close": 48.9, "volume": 8785.0}, {"date": "2017-08-25", "close": 48.95, "volume": 8663.0}, {"date": "2017-08-28", "close": 48.7, "volume": 13615.0}, {"date": "2017-08-29", "close": 49.2, "volume": 18680.0}, {"date": "2017-08-30", "close": 49.35, "volume": 17818.0}, {"date": "2017-08-31", "close": 49.8, "volume": 25444.0}, {"date": "2017-09-01", "close": 50.0, "volume": 8953.0}, {"date": "2017-09-05", "close": 48.7, "volume": 14672.0}, {"date": "2017-09-06", "close": 48.9, "volume": 14002.0}, {"date": "2017-09-07", "close": 48.0, "volume": 30972.0}, {"date": "2017-09-08", "close": 48.3, "volume": 26153.0}, {"date": "2017-09-11", "close": 49.6, "volume": 36228.0}, {"date": "2017-09-12", "close": 51.1, "volume": 29767.0}, {"date": "2017-09-13", "close": 51.5, "volume": 37551.0}, {"date": "2017-09-14", "close": 50.85, "volume": 9328.0}, {"date": "2017-09-15", "close": 50.65, "volume": 53513.0}, {"date": "2017-09-18", "close": 50.85, "volume": 21317.0}, {"date": "2017-09-19", "close": 51.15, "volume": 14605.0}, {"date": "2017-09-20", "close": 51.95, "volume": 21556.0}, {"date": "2017-09-21", "close": 52.1, "volume": 16114.0}, {"date": "2017-09-22", "close": 52.8, "volume": 8501.0}, {"date": "2017-09-25", "close": 52.9, "volume": 11469.0}, {"date": "2017-09-26", "close": 53.5, "volume": 20392.0}, {"date": "2017-09-27", "close": 55.15, "volume": 38842.0}, {"date": "2017-09-28", "close": 55.75, "volume": 22877.0}, {"date": "2017-09-29", "close": 55.65, "volume": 32659.0}, {"date": "2017-10-02", "close": 56.55, "volume": 24138.0}, {"date": "2017-10-03", "close": 56.55, "volume": 25814.0}, {"date": "2017-10-04", "close": 56.0, "volume": 21074.0}, {"date": "2017-10-05", "close": 56.8, "volume": 24486.0}, {"date": "2017-10-06", "close": 56.65, "volume": 35138.0}, {"date": "2017-10-09", "close": 56.45, "volume": 15830.0}, {"date": "2017-10-10", "close": 57.3, "volume": 22275.0}, {"date": "2017-10-11", "close": 57.35, "volume": 31825.0}, {"date": "2017-10-12", "close": 57.1, "volume": 52168.0}, {"date": "2017-10-13", "close": 57.0, "volume": 18627.0}, {"date": "2017-10-16", "close": 57.25, "volume": 19839.0}, {"date": "2017-10-17", "close": 56.55, "volume": 13774.0}, {"date": "2017-10-18", "close": 56.8, "volume": 12195.0}, {"date": "2017-10-19", "close": 55.95, "volume": 49164.0}, {"date": "2017-10-20", "close": 55.0, "volume": 33669.0}, {"date": "2017-10-23", "close": 54.15, "volume": 32415.0}, {"date": "2017-10-24", "close": 54.35, "volume": 27744.0}, {"date": "2017-10-25", "close": 54.95, "volume": 35671.0}, {"date": "2017-10-26", "close": 55.0, "volume": 23407.0}, {"date": "2017-10-27", "close": 55.35, "volume": 19634.0}, {"date": "2017-10-30", "close": 53.55, "volume": 15320.0}, {"date": "2017-10-31", "close": 53.75, "volume": 24037.0}, {"date": "2017-11-01", "close": 53.45, "volume": 19635.0}, {"date": "2017-11-02", "close": 53.9, "volume": 27202.0}, {"date": "2017-11-03", "close": 53.7, "volume": 25882.0}, {"date": "2017-11-06", "close": 53.4, "volume": 12733.0}, {"date": "2017-11-07", "close": 51.55, "volume": 22978.0}, {"date": "2017-11-08", "close": 51.6, "volume": 27682.0}, {"date": "2017-11-09", "close": 51.7, "volume": 45820.0}, {"date": "2017-11-10", "close": 51.5, "volume": 11291.0}, {"date": "2017-11-13", "close": 51.9, "volume": 14706.0}, {"date": "2017-11-14", "close": 52.1, "volume": 10397.0}, {"date": "2017-11-15", "close": 52.2, "volume": 15987.0}, {"date": "2017-11-16", "close": 52.3, "volume": 17140.0}, {"date": "2017-11-17", "close": 52.8, "volume": 28406.0}, {"date": "2017-11-20", "close": 52.9, "volume": 32257.0}, {"date": "2017-11-21", "close": 52.85, "volume": 34722.0}, {"date": "2017-11-22", "close": 52.4, "volume": 27064.0}, {"date": "2017-11-24", "close": 52.1, "volume": 8622.0}, {"date": "2017-11-27", "close": 52.45, "volume": 15754.0}, {"date": "2017-11-28", "close": 53.95, "volume": 48822.0}, {"date": "2017-11-29", "close": 55.95, "volume": 37316.0}, {"date": "2017-11-30", "close": 54.05, "volume": 44573.0}, {"date": "2017-12-01", "close": 53.75, "volume": 40815.0}, {"date": "2017-12-04", "close": 54.1, "volume": 19335.0}, {"date": "2017-12-05", "close": 53.0, "volume": 22511.0}, {"date": "2017-12-06", "close": 53.15, "volume": 48261.0}, {"date": "2017-12-07", "close": 52.85, "volume": 12880.0}, {"date": "2017-12-08", "close": 52.05, "volume": 14060.0}, {"date": "2017-12-11", "close": 51.55, "volume": 20361.0}, {"date": "2017-12-12", "close": 52.65, "volume": 34736.0}, {"date": "2017-12-13", "close": 52.8, "volume": 25491.0}, {"date": "2017-12-14", "close": 51.7, "volume": 17499.0}, {"date": "2017-12-15", "close": 52.4, "volume": 120750.0}, {"date": "2017-12-18", "close": 53.2, "volume": 15555.0}, {"date": "2017-12-19", "close": 52.65, "volume": 14108.0}, {"date": "2017-12-20", "close": 52.5, "volume": 18177.0}, {"date": "2017-12-21", "close": 52.7, "volume": 26607.0}, {"date": "2017-12-22", "close": 52.05, "volume": 10812.0}, {"date": "2017-12-26", "close": 52.2, "volume": 17646.0}, {"date": "2017-12-27", "close": 51.9, "volume": 6361.0}, {"date": "2017-12-28", "close": 51.85, "volume": 21310.0}, {"date": "2017-12-29", "close": 51.65, "volume": 34483.0}, {"date": "2018-01-02", "close": 51.1, "volume": 27236.0}, {"date": "2018-01-03", "close": 50.95, "volume": 12665.0}, {"date": "2018-01-04", "close": 51.05, "volume": 11969.0}, {"date": "2018-01-05", "close": 51.5, "volume": 15100.0}, {"date": "2018-01-08", "close": 51.65, "volume": 21127.0}, {"date": "2018-01-09", "close": 51.7, "volume": 12420.0}, {"date": "2018-01-10", "close": 51.3, "volume": 12540.0}, {"date": "2018-01-11", "close": 52.15, "volume": 27603.0}, {"date": "2018-01-12", "close": 52.35, "volume": 12675.0}, {"date": "2018-01-16", "close": 52.1, "volume": 15880.0}, {"date": "2018-01-17", "close": 52.5, "volume": 19421.0}, {"date": "2018-01-18", "close": 51.55, "volume": 11048.0}, {"date": "2018-01-19", "close": 52.05, "volume": 14388.0}, {"date": "2018-01-22", "close": 51.55, "volume": 6453.0}, {"date": "2018-01-23", "close": 52.0, "volume": 25080.0}, {"date": "2018-01-24", "close": 52.4, "volume": 18098.0}, {"date": "2018-01-25", "close": 52.65, "volume": 35056.0}, {"date": "2018-01-26", "close": 51.95, "volume": 11730.0}, {"date": "2018-01-29", "close": 51.2, "volume": 23158.0}, {"date": "2018-01-30", "close": 51.25, "volume": 12383.0}, {"date": "2018-01-31", "close": 50.75, "volume": 22032.0}, {"date": "2018-02-01", "close": 51.55, "volume": 19941.0}, {"date": "2018-02-02", "close": 51.5, "volume": 13178.0}, {"date": "2018-02-05", "close": 49.55, "volume": 34159.0}, {"date": "2018-02-06", "close": 49.35, "volume": 42757.0}, {"date": "2018-02-07", "close": 49.65, "volume": 7844.0}, {"date": "2018-02-08", "close": 48.2, "volume": 20994.0}, {"date": "2018-02-09", "close": 49.45, "volume": 27400.0}, {"date": "2018-02-12", "close": 48.65, "volume": 31752.0}, {"date": "2018-02-13", "close": 48.9, "volume": 18718.0}, {"date": "2018-02-14", "close": 49.35, "volume": 11681.0}, {"date": "2018-02-15", "close": 50.0, "volume": 26572.0}, {"date": "2018-02-16", "close": 50.4, "volume": 17740.0}, {"date": "2018-02-20", "close": 49.3, "volume": 25792.0}, {"date": "2018-02-21", "close": 50.85, "volume": 28032.0}, {"date": "2018-02-22", "close": 49.75, "volume": 18561.0}, {"date": "2018-02-23", "close": 50.5, "volume": 25575.0}, {"date": "2018-02-26", "close": 50.4, "volume": 21177.0}, {"date": "2018-02-27", "close": 50.1, "volume": 22334.0}, {"date": "2018-02-28", "close": 48.4, "volume": 28617.0}, {"date": "2018-03-01", "close": 48.9, "volume": 23681.0}, {"date": "2018-03-02", "close": 49.65, "volume": 17090.0}, {"date": "2018-03-05", "close": 50.15, "volume": 18302.0}, {"date": "2018-03-06", "close": 50.35, "volume": 18262.0}, {"date": "2018-03-07", "close": 51.25, "volume": 22262.0}, {"date": "2018-03-08", "close": 50.55, "volume": 13524.0}, {"date": "2018-03-09", "close": 51.75, "volume": 19530.0}, {"date": "2018-03-12", "close": 51.65, "volume": 25791.0}, {"date": "2018-03-13", "close": 51.7, "volume": 28641.0}, {"date": "2018-03-14", "close": 50.85, "volume": 25040.0}, {"date": "2018-03-15", "close": 51.0, "volume": 17706.0}, {"date": "2018-03-16", "close": 51.7, "volume": 45936.0}, {"date": "2018-03-19", "close": 51.6, "volume": 16088.0}, {"date": "2018-03-20", "close": 51.2, "volume": 13465.0}, {"date": "2018-03-21", "close": 51.15, "volume": 31699.0}, {"date": "2018-03-22", "close": 49.3, "volume": 158522.0}, {"date": "2018-03-23", "close": 49.6, "volume": 114867.0}, {"date": "2018-03-26", "close": 50.55, "volume": 43869.0}, {"date": "2018-03-27", "close": 48.95, "volume": 88930.0}, {"date": "2018-03-28", "close": 50.5, "volume": 55128.0}, {"date": "2018-03-29", "close": 49.95, "volume": 54799.0}, {"date": "2018-04-02", "close": 49.5, "volume": 35547.0}, {"date": "2018-04-03", "close": 50.15, "volume": 21924.0}, {"date": "2018-04-04", "close": 50.75, "volume": 19176.0}, {"date": "2018-04-05", "close": 51.1, "volume": 19170.0}, {"date": "2018-04-06", "close": 50.0, "volume": 13502.0}, {"date": "2018-04-09", "close": 50.3, "volume": 15380.0}, {"date": "2018-04-10", "close": 51.15, "volume": 17048.0}, {"date": "2018-04-11", "close": 50.8, "volume": 17227.0}, {"date": "2018-04-12", "close": 51.65, "volume": 30731.0}, {"date": "2018-04-13", "close": 50.8, "volume": 18083.0}, {"date": "2018-04-16", "close": 51.85, "volume": 34660.0}, {"date": "2018-04-17", "close": 51.35, "volume": 23193.0}, {"date": "2018-04-18", "close": 50.8, "volume": 19999.0}, {"date": "2018-04-19", "close": 51.4, "volume": 33000.0}, {"date": "2018-04-20", "close": 52.7, "volume": 106500.0}, {"date": "2018-04-23", "close": 53.05, "volume": 68811.0}, {"date": "2018-04-24", "close": 54.15, "volume": 105952.0}, {"date": "2018-04-25", "close": 53.85, "volume": 40721.0}, {"date": "2018-04-26", "close": 53.8, "volume": 37719.0}, {"date": "2018-04-27", "close": 53.6, "volume": 36518.0}, {"date": "2018-04-30", "close": 52.85, "volume": 28145.0}, {"date": "2018-05-01", "close": 53.3, "volume": 36023.0}, {"date": "2018-05-02", "close": 54.35, "volume": 39827.0}, {"date": "2018-05-03", "close": 53.85, "volume": 35437.0}, {"date": "2018-05-04", "close": 55.05, "volume": 50833.0}, {"date": "2018-05-07", "close": 54.65, "volume": 39791.0}, {"date": "2018-05-08", "close": 55.85, "volume": 40095.0}, {"date": "2018-05-09", "close": 55.95, "volume": 28273.0}, {"date": "2018-05-10", "close": 56.1, "volume": 17896.0}, {"date": "2018-05-11", "close": 55.65, "volume": 18738.0}, {"date": "2018-05-14", "close": 55.05, "volume": 18147.0}, {"date": "2018-05-15", "close": 56.0, "volume": 24496.0}, {"date": "2018-05-16", "close": 56.8, "volume": 30558.0}, {"date": "2018-05-17", "close": 57.5, "volume": 28019.0}, {"date": "2018-05-18", "close": 56.9, "volume": 37407.0}, {"date": "2018-05-21", "close": 57.65, "volume": 28277.0}, {"date": "2018-05-22", "close": 57.6, "volume": 24822.0}, {"date": "2018-05-23", "close": 57.65, "volume": 21395.0}, {"date": "2018-05-24", "close": 57.3, "volume": 19386.0}, {"date": "2018-05-25", "close": 57.65, "volume": 19073.0}, {"date": "2018-05-29", "close": 57.0, "volume": 23968.0}, {"date": "2018-05-30", "close": 58.0, "volume": 32268.0}, {"date": "2018-05-31", "close": 57.5, "volume": 35970.0}, {"date": "2018-06-01", "close": 58.4, "volume": 18570.0}, {"date": "2018-06-04", "close": 58.85, "volume": 23897.0}, {"date": "2018-06-05", "close": 59.1, "volume": 20031.0}, {"date": "2018-06-06", "close": 59.55, "volume": 25264.0}, {"date": "2018-06-07", "close": 59.35, "volume": 13422.0}, {"date": "2018-06-08", "close": 59.05, "volume": 15840.0}, {"date": "2018-06-11", "close": 58.25, "volume": 20895.0}, {"date": "2018-06-12", "close": 57.6, "volume": 22937.0}, {"date": "2018-06-13", "close": 57.7, "volume": 25853.0}, {"date": "2018-06-14", "close": 57.95, "volume": 30622.0}, {"date": "2018-06-15", "close": 58.15, "volume": 91572.0}, {"date": "2018-06-18", "close": 58.6, "volume": 30586.0}, {"date": "2018-06-19", "close": 59.3, "volume": 28648.0}, {"date": "2018-06-20", "close": 59.75, "volume": 24685.0}, {"date": "2018-06-21", "close": 59.55, "volume": 27568.0}, {"date": "2018-06-22", "close": 59.05, "volume": 77504.0}, {"date": "2018-06-25", "close": 58.9, "volume": 24733.0}, {"date": "2018-06-26", "close": 58.85, "volume": 19263.0}, {"date": "2018-06-27", "close": 57.55, "volume": 24364.0}, {"date": "2018-06-28", "close": 57.7, "volume": 30214.0}, {"date": "2018-06-29", "close": 57.2, "volume": 25419.0}, {"date": "2018-07-02", "close": 58.3, "volume": 18527.0}, {"date": "2018-07-03", "close": 58.35, "volume": 9333.0}, {"date": "2018-07-05", "close": 58.95, "volume": 17943.0}, {"date": "2018-07-06", "close": 59.05, "volume": 15331.0}, {"date": "2018-07-09", "close": 59.95, "volume": 13502.0}, {"date": "2018-07-10", "close": 58.9, "volume": 16061.0}, {"date": "2018-07-11", "close": 58.55, "volume": 15452.0}, {"date": "2018-07-12", "close": 58.15, "volume": 10004.0}, {"date": "2018-07-13", "close": 57.75, "volume": 9202.0}, {"date": "2018-07-16", "close": 58.65, "volume": 15444.0}, {"date": "2018-07-17", "close": 58.675, "volume": 14751.0}, {"date": "2018-07-18", "close": 58.45, "volume": 17444.0}, {"date": "2018-07-19", "close": 60.15, "volume": 28234.0}, {"date": "2018-07-20", "close": 60.15, "volume": 38500.0}, {"date": "2018-07-23", "close": 61.25, "volume": 22204.0}, {"date": "2018-07-24", "close": 60.75, "volume": 27665.0}, {"date": "2018-07-25", "close": 60.3, "volume": 17804.0}, {"date": "2018-07-26", "close": 60.5, "volume": 12994.0}, {"date": "2018-07-27", "close": 59.35, "volume": 40738.0}, {"date": "2018-07-30", "close": 59.0, "volume": 16053.0}, {"date": "2018-07-31", "close": 59.05, "volume": 24040.0}, {"date": "2018-08-01", "close": 59.5, "volume": 14501.0}, {"date": "2018-08-02", "close": 60.0, "volume": 17767.0}, {"date": "2018-08-03", "close": 58.45, "volume": 15558.0}, {"date": "2018-08-06", "close": 58.6, "volume": 6153.0}, {"date": "2018-08-07", "close": 59.1, "volume": 14814.0}, {"date": "2018-08-08", "close": 60.15, "volume": 36258.0}, {"date": "2018-08-09", "close": 60.35, "volume": 20019.0}, {"date": "2018-08-10", "close": 59.9, "volume": 12489.0}, {"date": "2018-08-13", "close": 59.35, "volume": 16563.0}, {"date": "2018-08-14", "close": 59.7, "volume": 23110.0}, {"date": "2018-08-15", "close": 58.55, "volume": 12396.0}, {"date": "2018-08-16", "close": 59.5, "volume": 15957.0}, {"date": "2018-08-17", "close": 59.6, "volume": 36057.0}, {"date": "2018-08-20", "close": 59.95, "volume": 13823.0}, {"date": "2018-08-21", "close": 61.0, "volume": 30490.0}, {"date": "2018-08-22", "close": 60.4, "volume": 10968.0}, {"date": "2018-08-23", "close": 60.35, "volume": 12123.0}, {"date": "2018-08-24", "close": 60.25, "volume": 15837.0}, {"date": "2018-08-27", "close": 59.75, "volume": 12312.0}, {"date": "2018-08-28", "close": 59.15, "volume": 8071.0}, {"date": "2018-08-29", "close": 58.9, "volume": 6229.0}, {"date": "2018-08-30", "close": 58.95, "volume": 9396.0}, {"date": "2018-08-31", "close": 59.3, "volume": 42145.0}, {"date": "2018-09-04", "close": 59.1, "volume": 9398.0}, {"date": "2018-09-05", "close": 59.15, "volume": 10901.0}, {"date": "2018-09-06", "close": 59.3, "volume": 11243.0}, {"date": "2018-09-07", "close": 59.35, "volume": 11343.0}, {"date": "2018-09-10", "close": 59.5, "volume": 6791.0}, {"date": "2018-09-11", "close": 59.65, "volume": 12025.0}, {"date": "2018-09-12", "close": 58.9, "volume": 25945.0}, {"date": "2018-09-13", "close": 57.65, "volume": 13943.0}, {"date": "2018-09-14", "close": 57.15, "volume": 50125.0}, {"date": "2018-09-17", "close": 57.45, "volume": 17042.0}, {"date": "2018-09-18", "close": 56.8, "volume": 16682.0}, {"date": "2018-09-19", "close": 56.7, "volume": 18219.0}, {"date": "2018-09-20", "close": 58.3, "volume": 18972.0}, {"date": "2018-09-21", "close": 57.7, "volume": 51195.0}, {"date": "2018-09-24", "close": 56.35, "volume": 15191.0}, {"date": "2018-09-25", "close": 56.15, "volume": 12917.0}, {"date": "2018-09-26", "close": 54.6, "volume": 24660.0}, {"date": "2018-09-27", "close": 55.2, "volume": 21096.0}, {"date": "2018-09-28", "close": 55.35, "volume": 12011.0}, {"date": "2018-10-01", "close": 54.35, "volume": 13103.0}, {"date": "2018-10-02", "close": 54.11, "volume": 18400.0}, {"date": "2018-10-03", "close": 55.03, "volume": 19148.0}, {"date": "2018-10-04", "close": 54.49, "volume": 35483.0}, {"date": "2018-10-05", "close": 54.93, "volume": 5570.0}, {"date": "2018-10-08", "close": 55.04, "volume": 13819.0}, {"date": "2018-10-09", "close": 55.15, "volume": 24342.0}, {"date": "2018-10-10", "close": 54.28, "volume": 20179.0}, {"date": "2018-10-11", "close": 52.82, "volume": 16442.0}, {"date": "2018-10-12", "close": 51.56, "volume": 32181.0}, {"date": "2018-10-15", "close": 52.09, "volume": 23768.0}, {"date": "2018-10-16", "close": 52.27, "volume": 17137.0}, {"date": "2018-10-17", "close": 51.85, "volume": 20442.0}, {"date": "2018-10-18", "close": 52.5, "volume": 38190.0}, {"date": "2018-10-19", "close": 53.24, "volume": 27181.0}, {"date": "2018-10-22", "close": 52.62, "volume": 24330.0}, {"date": "2018-10-23", "close": 53.49, "volume": 21371.0}, {"date": "2018-10-24", "close": 51.59, "volume": 28836.0}, {"date": "2018-10-25", "close": 53.46, "volume": 25019.0}, {"date": "2018-10-26", "close": 52.95, "volume": 20458.0}, {"date": "2018-10-29", "close": 53.45, "volume": 12791.0}, {"date": "2018-10-30", "close": 53.81, "volume": 23628.0}, {"date": "2018-10-31", "close": 54.15, "volume": 30648.0}, {"date": "2018-11-01", "close": 53.63, "volume": 30200.0}, {"date": "2018-11-02", "close": 54.39, "volume": 24346.0}, {"date": "2018-11-05", "close": 53.44, "volume": 17534.0}, {"date": "2018-11-06", "close": 54.06, "volume": 14144.0}, {"date": "2018-11-07", "close": 54.6, "volume": 15890.0}, {"date": "2018-11-08", "close": 54.7, "volume": 20684.0}, {"date": "2018-11-09", "close": 53.84, "volume": 15152.0}, {"date": "2018-11-12", "close": 53.67, "volume": 23719.0}, {"date": "2018-11-13", "close": 53.72, "volume": 10051.0}, {"date": "2018-11-14", "close": 53.63, "volume": 27552.0}, {"date": "2018-11-15", "close": 54.7, "volume": 26845.0}, {"date": "2018-11-16", "close": 54.95, "volume": 36821.0}, {"date": "2018-11-19", "close": 54.58, "volume": 13908.0}, {"date": "2018-11-20", "close": 53.95, "volume": 21158.0}, {"date": "2018-11-21", "close": 53.9, "volume": 19051.0}, {"date": "2018-11-23", "close": 53.57, "volume": 8150.0}, {"date": "2018-11-26", "close": 53.96, "volume": 25190.0}, {"date": "2018-11-27", "close": 54.0, "volume": 18533.0}, {"date": "2018-11-28", "close": 55.0, "volume": 27047.0}, {"date": "2018-11-29", "close": 54.48, "volume": 12636.0}, {"date": "2018-11-30", "close": 54.28, "volume": 26900.0}, {"date": "2018-12-03", "close": 54.28, "volume": 24461.0}, {"date": "2018-12-04", "close": 51.1, "volume": 33590.0}, {"date": "2018-12-06", "close": 51.2, "volume": 54861.0}, {"date": "2018-12-07", "close": 51.86, "volume": 39574.0}, {"date": "2018-12-10", "close": 51.14, "volume": 23120.0}, {"date": "2018-12-11", "close": 51.07, "volume": 18205.0}, {"date": "2018-12-12", "close": 51.58, "volume": 26304.0}, {"date": "2018-12-13", "close": 50.23, "volume": 23691.0}, {"date": "2018-12-14", "close": 49.27, "volume": 23117.0}, {"date": "2018-12-17", "close": 49.07, "volume": 46052.0}, {"date": "2018-12-18", "close": 47.86, "volume": 24937.0}, {"date": "2018-12-19", "close": 45.62, "volume": 33985.0}, {"date": "2018-12-20", "close": 46.15, "volume": 27082.0}, {"date": "2018-12-21", "close": 46.15, "volume": 63461.0}, {"date": "2018-12-24", "close": 44.52, "volume": 11458.0}, {"date": "2018-12-26", "close": 46.21, "volume": 25485.0}, {"date": "2018-12-27", "close": 45.19, "volume": 35375.0}, {"date": "2018-12-28", "close": 46.18, "volume": 23116.0}, {"date": "2018-12-31", "close": 46.03, "volume": 19511.0}, {"date": "2019-01-02", "close": 47.24, "volume": 47328.0}, {"date": "2019-01-03", "close": 46.6, "volume": 25972.0}, {"date": "2019-01-04", "close": 48.35, "volume": 21670.0}, {"date": "2019-01-07", "close": 48.87, "volume": 26823.0}, {"date": "2019-01-08", "close": 49.49, "volume": 19983.0}, {"date": "2019-01-09", "close": 49.4, "volume": 19293.0}, {"date": "2019-01-10", "close": 49.1, "volume": 11950.0}, {"date": "2019-01-11", "close": 48.69, "volume": 25050.0}, {"date": "2019-01-14", "close": 48.01, "volume": 65401.0}, {"date": "2019-01-15", "close": 48.55, "volume": 43477.0}, {"date": "2019-01-16", "close": 50.67, "volume": 57255.0}, {"date": "2019-01-17", "close": 50.22, "volume": 18556.0}, {"date": "2019-01-18", "close": 50.32, "volume": 25603.0}, {"date": "2019-01-22", "close": 49.58, "volume": 19208.0}, {"date": "2019-01-23", "close": 50.55, "volume": 32612.0}, {"date": "2019-01-24", "close": 53.18, "volume": 69564.0}, {"date": "2019-01-25", "close": 52.9, "volume": 39763.0}, {"date": "2019-01-28", "close": 53.78, "volume": 33951.0}, {"date": "2019-01-29", "close": 53.22, "volume": 26223.0}, {"date": "2019-01-30", "close": 52.86, "volume": 25582.0}, {"date": "2019-01-31", "close": 53.34, "volume": 46738.0}, {"date": "2019-02-01", "close": 52.98, "volume": 28988.0}, {"date": "2019-02-04", "close": 53.63, "volume": 29377.0}, {"date": "2019-02-05", "close": 53.28, "volume": 14509.0}, {"date": "2019-02-06", "close": 53.27, "volume": 24010.0}, {"date": "2019-02-07", "close": 53.48, "volume": 18653.0}, {"date": "2019-02-08", "close": 53.53, "volume": 17118.0}, {"date": "2019-02-11", "close": 53.76, "volume": 21762.0}, {"date": "2019-02-12", "close": 54.02, "volume": 23887.0}, {"date": "2019-02-13", "close": 54.11, "volume": 24460.0}, {"date": "2019-02-14", "close": 53.95, "volume": 48676.0}, {"date": "2019-02-15", "close": 55.01, "volume": 75913.0}, {"date": "2019-02-19", "close": 56.24, "volume": 50545.0}, {"date": "2019-02-20", "close": 56.86, "volume": 35204.0}, {"date": "2019-02-21", "close": 56.75, "volume": 35710.0}, {"date": "2019-02-22", "close": 56.67, "volume": 18787.0}, {"date": "2019-02-25", "close": 56.46, "volume": 27101.0}, {"date": "2019-02-26", "close": 55.63, "volume": 27307.0}, {"date": "2019-02-27", "close": 56.42, "volume": 13256.0}, {"date": "2019-02-28", "close": 56.63, "volume": 28317.0}, {"date": "2019-03-01", "close": 57.03, "volume": 19677.0}, {"date": "2019-03-04", "close": 56.43, "volume": 21385.0}, {"date": "2019-03-05", "close": 56.52, "volume": 42101.0}, {"date": "2019-03-06", "close": 54.88, "volume": 18567.0}, {"date": "2019-03-07", "close": 54.54, "volume": 21384.0}, {"date": "2019-03-08", "close": 54.44, "volume": 18054.0}, {"date": "2019-03-11", "close": 55.44, "volume": 18357.0}, {"date": "2019-03-12", "close": 54.88, "volume": 16410.0}, {"date": "2019-03-13", "close": 54.92, "volume": 9188.0}, {"date": "2019-03-14", "close": 55.19, "volume": 8683.0}, {"date": "2019-03-15", "close": 55.49, "volume": 61518.0}, {"date": "2019-03-18", "close": 55.52, "volume": 66887.0}, {"date": "2019-03-19", "close": 54.25, "volume": 7853.0}, {"date": "2019-03-20", "close": 53.92, "volume": 24380.0}, {"date": "2019-03-21", "close": 54.05, "volume": 34372.0}, {"date": "2019-03-22", "close": 51.27, "volume": 42980.0}, {"date": "2019-03-25", "close": 51.68, "volume": 47448.0}, {"date": "2019-03-26", "close": 52.91, "volume": 22309.0}, {"date": "2019-03-27", "close": 52.59, "volume": 40009.0}, {"date": "2019-03-28", "close": 52.71, "volume": 49551.0}, {"date": "2019-03-29", "close": 51.9, "volume": 46417.0}, {"date": "2019-04-01", "close": 53.38, "volume": 20474.0}, {"date": "2019-04-02", "close": 53.03, "volume": 17830.0}, {"date": "2019-04-03", "close": 52.96, "volume": 10921.0}, {"date": "2019-04-04", "close": 53.34, "volume": 16897.0}, {"date": "2019-04-05", "close": 53.99, "volume": 16249.0}, {"date": "2019-04-08", "close": 54.08, "volume": 13283.0}, {"date": "2019-04-09", "close": 53.33, "volume": 14290.0}, {"date": "2019-04-10", "close": 54.54, "volume": 17414.0}, {"date": "2019-04-11", "close": 54.68, "volume": 15962.0}, {"date": "2019-04-12", "close": 55.07, "volume": 14136.0}, {"date": "2019-04-15", "close": 54.17, "volume": 15988.0}, {"date": "2019-04-16", "close": 55.21, "volume": 27707.0}, {"date": "2019-04-17", "close": 55.39, "volume": 25783.0}, {"date": "2019-04-18", "close": 56.65, "volume": 20982.0}, {"date": "2019-04-22", "close": 56.06, "volume": 32083.0}, {"date": "2019-04-23", "close": 57.3, "volume": 46954.0}, {"date": "2019-04-24", "close": 57.21, "volume": 22743.0}, {"date": "2019-04-25", "close": 56.88, "volume": 17275.0}, {"date": "2019-04-26", "close": 57.66, "volume": 10454.0}, {"date": "2019-04-29", "close": 58.49, "volume": 13024.0}, {"date": "2019-04-30", "close": 57.95, "volume": 27337.0}, {"date": "2019-05-01", "close": 57.8, "volume": 34884.0}, {"date": "2019-05-02", "close": 57.93, "volume": 22763.0}, {"date": "2019-05-03", "close": 59.19, "volume": 25752.0}, {"date": "2019-05-06", "close": 58.7, "volume": 33889.0}, {"date": "2019-05-07", "close": 58.0, "volume": 19900.0}, {"date": "2019-05-08", "close": 57.16, "volume": 22699.0}, {"date": "2019-05-09", "close": 57.44, "volume": 17311.0}, {"date": "2019-05-10", "close": 57.67, "volume": 20795.0}, {"date": "2019-05-13", "close": 56.09, "volume": 22185.0}, {"date": "2019-05-14", "close": 57.09, "volume": 15719.0}, {"date": "2019-05-15", "close": 56.53, "volume": 15125.0}, {"date": "2019-05-16", "close": 57.11, "volume": 14952.0}, {"date": "2019-05-17", "close": 56.35, "volume": 16173.0}, {"date": "2019-05-20", "close": 56.97, "volume": 12063.0}, {"date": "2019-05-21", "close": 57.12, "volume": 25534.0}, {"date": "2019-05-22", "close": 56.43, "volume": 17096.0}, {"date": "2019-05-23", "close": 55.55, "volume": 22426.0}, {"date": "2019-05-24", "close": 56.56, "volume": 9338.0}, {"date": "2019-05-28", "close": 55.41, "volume": 27829.0}, {"date": "2019-05-29", "close": 55.51, "volume": 61055.0}, {"date": "2019-05-30", "close": 55.82, "volume": 46041.0}, {"date": "2019-05-31", "close": 55.22, "volume": 44705.0}, {"date": "2019-06-03", "close": 55.11, "volume": 27926.0}, {"date": "2019-06-04", "close": 57.06, "volume": 24464.0}, {"date": "2019-06-05", "close": 56.69, "volume": 20137.0}, {"date": "2019-06-06", "close": 57.0, "volume": 29579.0}, {"date": "2019-06-07", "close": 57.26, "volume": 27365.0}, {"date": "2019-06-10", "close": 58.5, "volume": 39327.0}, {"date": "2019-06-11", "close": 59.09, "volume": 40361.0}, {"date": "2019-06-12", "close": 59.16, "volume": 25453.0}, {"date": "2019-06-13", "close": 59.6, "volume": 31898.0}, {"date": "2019-06-14", "close": 60.0, "volume": 46826.0}, {"date": "2019-06-17", "close": 59.8, "volume": 44454.0}, {"date": "2019-06-18", "close": 60.03, "volume": 33634.0}, {"date": "2019-06-19", "close": 59.35, "volume": 28181.0}, {"date": "2019-06-20", "close": 58.47, "volume": 22930.0}, {"date": "2019-06-21", "close": 58.08, "volume": 67090.0}, {"date": "2019-06-24", "close": 58.14, "volume": 29164.0}, {"date": "2019-06-25", "close": 58.61, "volume": 23139.0}, {"date": "2019-06-26", "close": 58.38, "volume": 20616.0}, {"date": "2019-06-27", "close": 59.53, "volume": 41083.0}, {"date": "2019-06-28", "close": 59.85, "volume": 76892.0}, {"date": "2019-07-01", "close": 60.48, "volume": 35135.0}, {"date": "2019-07-02", "close": 60.3, "volume": 35227.0}, {"date": "2019-07-03", "close": 60.04, "volume": 10050.0}, {"date": "2019-07-05", "close": 60.92, "volume": 18784.0}, {"date": "2019-07-08", "close": 59.39, "volume": 21235.0}, {"date": "2019-07-09", "close": 59.66, "volume": 20778.0}, {"date": "2019-07-10", "close": 58.68, "volume": 22902.0}, {"date": "2019-07-11", "close": 58.57, "volume": 16585.0}, {"date": "2019-07-12", "close": 59.4, "volume": 22968.0}, {"date": "2019-07-15", "close": 58.4, "volume": 17679.0}, {"date": "2019-07-16", "close": 58.68, "volume": 23237.0}, {"date": "2019-07-17", "close": 58.0, "volume": 29992.0}, {"date": "2019-07-18", "close": 58.83, "volume": 33797.0}, {"date": "2019-07-19", "close": 58.43, "volume": 25504.0}, {"date": "2019-07-22", "close": 57.94, "volume": 26438.0}, {"date": "2019-07-23", "close": 58.08, "volume": 20063.0}, {"date": "2019-07-24", "close": 59.34, "volume": 36534.0}, {"date": "2019-07-25", "close": 58.96, "volume": 22295.0}, {"date": "2019-07-26", "close": 59.71, "volume": 17932.0}, {"date": "2019-07-29", "close": 59.16, "volume": 16440.0}, {"date": "2019-07-30", "close": 59.85, "volume": 21512.0}, {"date": "2019-07-31", "close": 59.96, "volume": 52152.0}, {"date": "2019-08-01", "close": 58.2, "volume": 30533.0}, {"date": "2019-08-02", "close": 57.7, "volume": 17583.0}, {"date": "2019-08-05", "close": 56.03, "volume": 23696.0}, {"date": "2019-08-06", "close": 56.45, "volume": 19722.0}, {"date": "2019-08-07", "close": 56.17, "volume": 18800.0}, {"date": "2019-08-08", "close": 57.25, "volume": 24748.0}, {"date": "2019-08-09", "close": 57.37, "volume": 21148.0}, {"date": "2019-08-12", "close": 56.02, "volume": 30274.0}, {"date": "2019-08-13", "close": 56.85, "volume": 15199.0}, {"date": "2019-08-14", "close": 55.3, "volume": 16233.0}, {"date": "2019-08-15", "close": 55.03, "volume": 17188.0}, {"date": "2019-08-16", "close": 56.29, "volume": 12100.0}, {"date": "2019-08-19", "close": 56.37, "volume": 16791.0}, {"date": "2019-08-20", "close": 55.45, "volume": 29691.0}, {"date": "2019-08-21", "close": 56.47, "volume": 23724.0}, {"date": "2019-08-22", "close": 56.25, "volume": 17354.0}, {"date": "2019-08-23", "close": 55.05, "volume": 39997.0}, {"date": "2019-08-26", "close": 55.98, "volume": 16884.0}, {"date": "2019-08-27", "close": 54.83, "volume": 27101.0}, {"date": "2019-08-28", "close": 55.53, "volume": 21380.0}, {"date": "2019-08-29", "close": 56.37, "volume": 14211.0}, {"date": "2019-08-30", "close": 56.34, "volume": 16355.0}, {"date": "2019-09-03", "close": 54.95, "volume": 26491.0}, {"date": "2019-09-04", "close": 54.85, "volume": 27712.0}, {"date": "2019-09-05", "close": 55.98, "volume": 55971.0}, {"date": "2019-09-06", "close": 55.68, "volume": 19742.0}, {"date": "2019-09-09", "close": 57.16, "volume": 27726.0}, {"date": "2019-09-10", "close": 58.01, "volume": 23046.0}, {"date": "2019-09-11", "close": 59.15, "volume": 41033.0}, {"date": "2019-09-12", "close": 58.88, "volume": 68987.0}, {"date": "2019-09-13", "close": 59.68, "volume": 33766.0}, {"date": "2019-09-16", "close": 59.26, "volume": 31043.0}, {"date": "2019-09-17", "close": 58.78, "volume": 23620.0}, {"date": "2019-09-18", "close": 59.16, "volume": 28147.0}, {"date": "2019-09-19", "close": 58.44, "volume": 38354.0}, {"date": "2019-09-20", "close": 59.23, "volume": 116723.0}, {"date": "2019-09-23", "close": 58.46, "volume": 25141.0}, {"date": "2019-09-24", "close": 57.27, "volume": 20563.0}, {"date": "2019-09-25", "close": 58.26, "volume": 27382.0}, {"date": "2019-09-26", "close": 57.37, "volume": 28477.0}, {"date": "2019-09-27", "close": 57.16, "volume": 14402.0}, {"date": "2019-09-30", "close": 56.95, "volume": 15775.0}, {"date": "2019-10-01", "close": 55.74, "volume": 22544.0}, {"date": "2019-10-02", "close": 55.87, "volume": 32134.0}, {"date": "2019-10-03", "close": 55.79, "volume": 16591.0}, {"date": "2019-10-04", "close": 56.09, "volume": 42003.0}, {"date": "2019-10-07", "close": 55.94, "volume": 27579.0}, {"date": "2019-10-08", "close": 55.1, "volume": 21463.0}, {"date": "2019-10-09", "close": 55.21, "volume": 23062.0}, {"date": "2019-10-10", "close": 55.82, "volume": 25853.0}, {"date": "2019-10-11", "close": 56.56, "volume": 35393.0}, {"date": "2019-10-14", "close": 56.6, "volume": 22166.0}, {"date": "2019-10-15", "close": 57.19, "volume": 35357.0}, {"date": "2019-10-16", "close": 57.5, "volume": 33726.0}, {"date": "2019-10-17", "close": 59.4, "volume": 62628.0}, {"date": "2019-10-18", "close": 60.39, "volume": 44760.0}, {"date": "2019-10-21", "close": 61.0, "volume": 37611.0}, {"date": "2019-10-22", "close": 60.67, "volume": 52778.0}, {"date": "2019-10-23", "close": 60.71, "volume": 19025.0}, {"date": "2019-10-24", "close": 59.96, "volume": 31341.0}, {"date": "2019-10-25", "close": 60.2, "volume": 37977.0}, {"date": "2019-10-28", "close": 60.49, "volume": 54510.0}, {"date": "2019-10-29", "close": 60.71, "volume": 61168.0}, {"date": "2019-10-30", "close": 60.96, "volume": 39777.0}, {"date": "2019-10-31", "close": 60.42, "volume": 34673.0}, {"date": "2019-11-01", "close": 60.3, "volume": 179375.0}, {"date": "2019-11-04", "close": 61.13, "volume": 45849.0}, {"date": "2019-11-05", "close": 61.84, "volume": 45744.0}, {"date": "2019-11-06", "close": 61.54, "volume": 38323.0}, {"date": "2019-11-07", "close": 61.73, "volume": 35436.0}, {"date": "2019-11-08", "close": 61.49, "volume": 33056.0}, {"date": "2019-11-11", "close": 61.44, "volume": 27521.0}, {"date": "2019-11-12", "close": 61.83, "volume": 29580.0}, {"date": "2019-11-13", "close": 61.09, "volume": 39030.0}, {"date": "2019-11-14", "close": 60.95, "volume": 24344.0}, {"date": "2019-11-15", "close": 60.69, "volume": 22810.0}, {"date": "2019-11-18", "close": 60.17, "volume": 20549.0}, {"date": "2019-11-19", "close": 60.54, "volume": 34526.0}, {"date": "2019-11-20", "close": 60.15, "volume": 41610.0}, {"date": "2019-11-21", "close": 60.23, "volume": 29203.0}, {"date": "2019-11-22", "close": 60.31, "volume": 19788.0}, {"date": "2019-11-25", "close": 61.12, "volume": 36669.0}, {"date": "2019-11-26", "close": 60.79, "volume": 30495.0}, {"date": "2019-11-27", "close": 61.07, "volume": 20659.0}, {"date": "2019-11-29", "close": 61.03, "volume": 17096.0}, {"date": "2019-12-02", "close": 60.74, "volume": 28016.0}, {"date": "2019-12-03", "close": 60.2, "volume": 40526.0}, {"date": "2019-12-04", "close": 60.52, "volume": 22286.0}, {"date": "2019-12-05", "close": 60.81, "volume": 28457.0}, {"date": "2019-12-06", "close": 61.18, "volume": 26101.0}, {"date": "2019-12-09", "close": 61.18, "volume": 14384.0}, {"date": "2019-12-10", "close": 61.32, "volume": 27655.0}, {"date": "2019-12-11", "close": 61.59, "volume": 20334.0}, {"date": "2019-12-12", "close": 62.64, "volume": 32546.0}, {"date": "2019-12-13", "close": 62.55, "volume": 25415.0}, {"date": "2019-12-16", "close": 63.72, "volume": 25229.0}, {"date": "2019-12-17", "close": 64.05, "volume": 29871.0}, {"date": "2019-12-18", "close": 64.01, "volume": 17245.0}, {"date": "2019-12-19", "close": 64.06, "volume": 20504.0}, {"date": "2019-12-20", "close": 63.89, "volume": 57838.0}, {"date": "2019-12-23", "close": 63.82, "volume": 22266.0}, {"date": "2019-12-24", "close": 63.9, "volume": 7737.0}, {"date": "2019-12-26", "close": 63.75, "volume": 21259.0}, {"date": "2019-12-27", "close": 63.48, "volume": 24875.0}, {"date": "2019-12-30", "close": 63.63, "volume": 16963.0}, {"date": "2019-12-31", "close": 63.32, "volume": 20165.0}, {"date": "2020-01-02", "close": 63.2, "volume": 28654.0}, {"date": "2020-01-03", "close": 63.01, "volume": 38549.0}, {"date": "2020-01-06", "close": 62.54, "volume": 30426.0}, {"date": "2020-01-07", "close": 61.95, "volume": 21446.0}, {"date": "2020-01-08", "close": 62.16, "volume": 12972.0}, {"date": "2020-01-09", "close": 61.9, "volume": 11789.0}, {"date": "2020-01-10", "close": 62.08, "volume": 32812.0}, {"date": "2020-01-13", "close": 62.8, "volume": 23121.0}, {"date": "2020-01-14", "close": 62.11, "volume": 29897.0}, {"date": "2020-01-15", "close": 61.76, "volume": 30306.0}, {"date": "2020-01-16", "close": 62.81, "volume": 21954.0}, {"date": "2020-01-17", "close": 62.42, "volume": 22726.0}, {"date": "2020-01-21", "close": 61.74, "volume": 24454.0}, {"date": "2020-01-22", "close": 61.23, "volume": 39845.0}, {"date": "2020-01-23", "close": 60.47, "volume": 47678.0}, {"date": "2020-01-24", "close": 58.91, "volume": 33012.0}, {"date": "2020-01-27", "close": 58.62, "volume": 26878.0}, {"date": "2020-01-28", "close": 58.43, "volume": 16018.0}, {"date": "2020-01-29", "close": 57.95, "volume": 24093.0}, {"date": "2020-01-30", "close": 58.64, "volume": 25244.0}, {"date": "2020-01-31", "close": 56.91, "volume": 31829.0}, {"date": "2020-02-03", "close": 57.36, "volume": 22864.0}, {"date": "2020-02-04", "close": 57.58, "volume": 33400.0}, {"date": "2020-02-05", "close": 58.52, "volume": 36889.0}, {"date": "2020-02-06", "close": 57.95, "volume": 22521.0}, {"date": "2020-02-07", "close": 57.27, "volume": 16762.0}, {"date": "2020-02-10", "close": 57.7, "volume": 27323.0}, {"date": "2020-02-11", "close": 57.91, "volume": 17194.0}, {"date": "2020-02-12", "close": 57.62, "volume": 14285.0}, {"date": "2020-02-13", "close": 57.81, "volume": 18595.0}, {"date": "2020-02-14", "close": 57.34, "volume": 13963.0}, {"date": "2020-02-18", "close": 57.02, "volume": 18457.0}, {"date": "2020-02-19", "close": 56.85, "volume": 24444.0}, {"date": "2020-02-20", "close": 57.3, "volume": 16527.0}, {"date": "2020-02-21", "close": 56.85, "volume": 23679.0}, {"date": "2020-02-24", "close": 55.54, "volume": 29344.0}, {"date": "2020-02-25", "close": 54.96, "volume": 50115.0}, {"date": "2020-02-26", "close": 55.06, "volume": 34404.0}, {"date": "2020-02-27", "close": 53.21, "volume": 49074.0}, {"date": "2020-02-28", "close": 51.31, "volume": 82283.0}, {"date": "2020-03-02", "close": 52.89, "volume": 56424.0}, {"date": "2020-03-03", "close": 51.55, "volume": 42855.0}, {"date": "2020-03-04", "close": 51.81, "volume": 41293.0}, {"date": "2020-03-05", "close": 49.95, "volume": 35147.0}, {"date": "2020-03-06", "close": 49.6, "volume": 51271.0}, {"date": "2020-03-09", "close": 44.64, "volume": 51654.0}, {"date": "2020-03-10", "close": 44.67, "volume": 71646.0}, {"date": "2020-03-11", "close": 42.6, "volume": 79766.0}, {"date": "2020-03-12", "close": 39.14, "volume": 86049.0}, {"date": "2020-03-13", "close": 41.98, "volume": 81855.0}, {"date": "2020-03-16", "close": 36.88, "volume": 72355.0}, {"date": "2020-03-17", "close": 40.13, "volume": 83686.0}, {"date": "2020-03-18", "close": 35.64, "volume": 77529.0}, {"date": "2020-03-19", "close": 36.39, "volume": 101801.0}, {"date": "2020-03-20", "close": 33.92, "volume": 103591.0}, {"date": "2020-03-23", "close": 34.12, "volume": 77067.0}, {"date": "2020-03-24", "close": 36.7, "volume": 57515.0}, {"date": "2020-03-25", "close": 35.65, "volume": 42155.0}, {"date": "2020-03-26", "close": 38.44, "volume": 64758.0}, {"date": "2020-03-27", "close": 36.46, "volume": 77770.0}, {"date": "2020-03-30", "close": 39.18, "volume": 70650.0}, {"date": "2020-03-31", "close": 40.4, "volume": 73685.0}, {"date": "2020-04-01", "close": 36.98, "volume": 55251.0}, {"date": "2020-04-02", "close": 37.93, "volume": 46059.0}, {"date": "2020-04-03", "close": 36.42, "volume": 50036.0}, {"date": "2020-04-06", "close": 39.05, "volume": 61884.0}, {"date": "2020-04-07", "close": 38.5, "volume": 60292.0}, {"date": "2020-04-08", "close": 39.83, "volume": 56393.0}, {"date": "2020-04-09", "close": 42.83, "volume": 64946.0}, {"date": "2020-04-13", "close": 41.04, "volume": 37140.0}, {"date": "2020-04-14", "close": 40.15, "volume": 49852.0}, {"date": "2020-04-15", "close": 37.36, "volume": 37526.0}, {"date": "2020-04-16", "close": 36.11, "volume": 55783.0}, {"date": "2020-04-17", "close": 38.48, "volume": 32150.0}, {"date": "2020-04-20", "close": 37.81, "volume": 33529.0}, {"date": "2020-04-21", "close": 38.05, "volume": 49209.0}, {"date": "2020-04-22", "close": 38.13, "volume": 43035.0}, {"date": "2020-04-23", "close": 38.73, "volume": 42158.0}, {"date": "2020-04-24", "close": 38.83, "volume": 23461.0}, {"date": "2020-04-27", "close": 40.77, "volume": 36866.0}, {"date": "2020-04-28", "close": 41.57, "volume": 50387.0}, {"date": "2020-04-29", "close": 44.42, "volume": 50100.0}, {"date": "2020-04-30", "close": 42.57, "volume": 42557.0}, {"date": "2020-05-01", "close": 41.19, "volume": 38883.0}, {"date": "2020-05-04", "close": 40.69, "volume": 22715.0}, {"date": "2020-05-05", "close": 39.16, "volume": 29516.0}, {"date": "2020-05-06", "close": 38.05, "volume": 37703.0}, {"date": "2020-05-07", "close": 38.33, "volume": 31150.0}, {"date": "2020-05-08", "close": 39.97, "volume": 32258.0}, {"date": "2020-05-11", "close": 38.4, "volume": 35089.0}, {"date": "2020-05-12", "close": 36.2, "volume": 36860.0}, {"date": "2020-05-13", "close": 35.0, "volume": 44695.0}, {"date": "2020-05-14", "close": 34.75, "volume": 66175.0}, {"date": "2020-05-15", "close": 35.09, "volume": 48172.0}, {"date": "2020-05-18", "close": 38.31, "volume": 42458.0}, {"date": "2020-05-19", "close": 36.43, "volume": 36909.0}, {"date": "2020-05-20", "close": 38.96, "volume": 29045.0}, {"date": "2020-05-21", "close": 38.55, "volume": 22675.0}, {"date": "2020-05-22", "close": 38.71, "volume": 22569.0}, {"date": "2020-05-26", "close": 40.63, "volume": 22962.0}, {"date": "2020-05-27", "close": 43.63, "volume": 32373.0}, {"date": "2020-05-28", "close": 41.78, "volume": 33291.0}, {"date": "2020-05-29", "close": 40.56, "volume": 38819.0}, {"date": "2020-06-01", "close": 40.04, "volume": 33899.0}, {"date": "2020-06-02", "close": 40.06, "volume": 22315.0}, {"date": "2020-06-03", "close": 42.67, "volume": 42943.0}, {"date": "2020-06-04", "close": 42.37, "volume": 32625.0}, {"date": "2020-06-05", "close": 45.18, "volume": 50087.0}, {"date": "2020-06-08", "close": 46.11, "volume": 37112.0}, {"date": "2020-06-09", "close": 45.32, "volume": 31041.0}, {"date": "2020-06-10", "close": 42.31, "volume": 34206.0}, {"date": "2020-06-11", "close": 38.15, "volume": 49783.0}, {"date": "2020-06-12", "close": 39.65, "volume": 39663.0}, {"date": "2020-06-15", "close": 39.44, "volume": 39492.0}, {"date": "2020-06-16", "close": 40.94, "volume": 36706.0}, {"date": "2020-06-17", "close": 38.69, "volume": 27398.0}, {"date": "2020-06-18", "close": 38.95, "volume": 26966.0}, {"date": "2020-06-19", "close": 39.09, "volume": 59002.0}, {"date": "2020-06-22", "close": 39.51, "volume": 31845.0}, {"date": "2020-06-23", "close": 39.07, "volume": 22791.0}, {"date": "2020-06-24", "close": 37.61, "volume": 48947.0}, {"date": "2020-06-25", "close": 38.97, "volume": 37391.0}, {"date": "2020-06-26", "close": 37.94, "volume": 111677.0}, {"date": "2020-06-29", "close": 39.56, "volume": 29602.0}, {"date": "2020-06-30", "close": 40.36, "volume": 37989.0}, {"date": "2020-07-01", "close": 38.23, "volume": 30079.0}, {"date": "2020-07-02", "close": 38.03, "volume": 28903.0}, {"date": "2020-07-06", "close": 38.52, "volume": 20550.0}, {"date": "2020-07-07", "close": 37.06, "volume": 40595.0}, {"date": "2020-07-08", "close": 36.84, "volume": 35702.0}, {"date": "2020-07-09", "close": 35.3, "volume": 29569.0}, {"date": "2020-07-10", "close": 37.22, "volume": 23571.0}, {"date": "2020-07-13", "close": 37.37, "volume": 32309.0}, {"date": "2020-07-14", "close": 37.58, "volume": 44071.0}, {"date": "2020-07-15", "close": 38.96, "volume": 53324.0}, {"date": "2020-07-16", "close": 38.73, "volume": 27808.0}, {"date": "2020-07-17", "close": 37.6, "volume": 21716.0}, {"date": "2020-07-20", "close": 36.83, "volume": 18769.0}, {"date": "2020-07-21", "close": 38.95, "volume": 31722.0}, {"date": "2020-07-22", "close": 38.38, "volume": 34353.0}, {"date": "2020-07-23", "close": 39.01, "volume": 60484.0}, {"date": "2020-07-24", "close": 38.04, "volume": 22549.0}, {"date": "2020-07-27", "close": 36.65, "volume": 33583.0}, {"date": "2020-07-28", "close": 36.88, "volume": 31277.0}, {"date": "2020-07-29", "close": 37.76, "volume": 30052.0}, {"date": "2020-07-30", "close": 36.7, "volume": 32487.0}, {"date": "2020-07-31", "close": 36.07, "volume": 42843.0}, {"date": "2020-08-03", "close": 36.51, "volume": 32359.0}, {"date": "2020-08-04", "close": 36.58, "volume": 37211.0}, {"date": "2020-08-05", "close": 37.45, "volume": 43733.0}, {"date": "2020-08-06", "close": 37.41, "volume": 26463.0}, {"date": "2020-08-07", "close": 38.94, "volume": 23401.0}, {"date": "2020-08-10", "close": 39.91, "volume": 45455.0}, {"date": "2020-08-11", "close": 40.71, "volume": 25547.0}, {"date": "2020-08-12", "close": 40.24, "volume": 22056.0}, {"date": "2020-08-13", "close": 39.06, "volume": 37275.0}, {"date": "2020-08-14", "close": 39.82, "volume": 31982.0}, {"date": "2020-08-17", "close": 38.8, "volume": 22192.0}, {"date": "2020-08-18", "close": 37.81, "volume": 30110.0}, {"date": "2020-08-19", "close": 38.12, "volume": 23441.0}, {"date": "2020-08-20", "close": 37.85, "volume": 37493.0}, {"date": "2020-08-21", "close": 37.35, "volume": 42586.0}, {"date": "2020-08-24", "close": 38.85, "volume": 28348.0}, {"date": "2020-08-25", "close": 38.72, "volume": 21885.0}, {"date": "2020-08-26", "close": 37.25, "volume": 25568.0}, {"date": "2020-08-27", "close": 37.93, "volume": 27288.0}, {"date": "2020-08-28", "close": 38.4, "volume": 29467.0}, {"date": "2020-08-31", "close": 38.54, "volume": 69777.0}, {"date": "2020-09-01", "close": 38.54, "volume": 42248.0}, {"date": "2020-09-02", "close": 39.08, "volume": 47686.0}, {"date": "2020-09-03", "close": 39.15, "volume": 36613.0}, {"date": "2020-09-04", "close": 39.53, "volume": 46644.0}, {"date": "2020-09-08", "close": 38.43, "volume": 45103.0}, {"date": "2020-09-09", "close": 38.04, "volume": 40834.0}, {"date": "2020-09-10", "close": 37.59, "volume": 47358.0}, {"date": "2020-09-11", "close": 37.49, "volume": 34738.0}, {"date": "2020-09-14", "close": 38.22, "volume": 40706.0}, {"date": "2020-09-15", "close": 37.73, "volume": 37168.0}, {"date": "2020-09-16", "close": 38.18, "volume": 41398.0}, {"date": "2020-09-17", "close": 38.01, "volume": 30827.0}, {"date": "2020-09-18", "close": 37.75, "volume": 103048.0}, {"date": "2020-09-21", "close": 35.68, "volume": 58099.0}, {"date": "2020-09-22", "close": 34.94, "volume": 42196.0}, {"date": "2020-09-23", "close": 34.37, "volume": 39675.0}, {"date": "2020-09-24", "close": 35.3, "volume": 65804.0}, {"date": "2020-09-25", "close": 35.29, "volume": 45544.0}, {"date": "2020-09-28", "close": 36.89, "volume": 52706.0}, {"date": "2020-09-29", "close": 36.17, "volume": 61925.0}, {"date": "2020-09-30", "close": 36.22, "volume": 45776.0}, {"date": "2020-10-01", "close": 36.43, "volume": 29375.0}, {"date": "2020-10-02", "close": 37.12, "volume": 21033.0}, {"date": "2020-10-05", "close": 38.2, "volume": 26295.0}, {"date": "2020-10-06", "close": 38.14, "volume": 37419.0}, {"date": "2020-10-07", "close": 38.99, "volume": 36799.0}, {"date": "2020-10-08", "close": 39.18, "volume": 24705.0}, {"date": "2020-10-09", "close": 39.07, "volume": 21836.0}, {"date": "2020-10-12", "close": 40.11, "volume": 29923.0}, {"date": "2020-10-13", "close": 38.59, "volume": 33995.0}, {"date": "2020-10-14", "close": 38.43, "volume": 23890.0}, {"date": "2020-10-15", "close": 38.8, "volume": 36551.0}, {"date": "2020-10-16", "close": 39.06, "volume": 20928.0}, {"date": "2020-10-19", "close": 38.72, "volume": 14559.0}, {"date": "2020-10-20", "close": 39.24, "volume": 22636.0}, {"date": "2020-10-21", "close": 39.29, "volume": 14631.0}, {"date": "2020-10-22", "close": 40.54, "volume": 28713.0}, {"date": "2020-10-23", "close": 41.74, "volume": 31711.0}, {"date": "2020-10-26", "close": 41.74, "volume": 20923.0}, {"date": "2020-10-27", "close": 40.74, "volume": 29837.0}, {"date": "2020-10-28", "close": 39.92, "volume": 36789.0}, {"date": "2020-10-29", "close": 40.77, "volume": 34397.0}, {"date": "2020-10-30", "close": 40.95, "volume": 44435.0}, {"date": "2020-11-02", "close": 41.71, "volume": 15797.0}, {"date": "2020-11-03", "close": 42.87, "volume": 27544.0}, {"date": "2020-11-04", "close": 39.94, "volume": 32308.0}, {"date": "2020-11-05", "close": 41.36, "volume": 22614.0}, {"date": "2020-11-06", "close": 40.1, "volume": 33347.0}, {"date": "2020-11-09", "close": 44.06, "volume": 58468.0}, {"date": "2020-11-10", "close": 45.9, "volume": 49192.0}, {"date": "2020-11-11", "close": 45.12, "volume": 40570.0}, {"date": "2020-11-12", "close": 45.04, "volume": 33407.0}, {"date": "2020-11-13", "close": 45.39, "volume": 28790.0}, {"date": "2020-11-16", "close": 46.99, "volume": 29454.0}, {"date": "2020-11-17", "close": 47.26, "volume": 34537.0}, {"date": "2020-11-18", "close": 46.53, "volume": 31644.0}, {"date": "2020-11-19", "close": 46.66, "volume": 44123.0}, {"date": "2020-11-20", "close": 46.32, "volume": 49947.0}, {"date": "2020-11-23", "close": 47.02, "volume": 59123.0}, {"date": "2020-11-24", "close": 48.64, "volume": 43168.0}, {"date": "2020-11-25", "close": 47.76, "volume": 21994.0}, {"date": "2020-11-27", "close": 47.76, "volume": 27839.0}, {"date": "2020-11-30", "close": 45.9, "volume": 82388.0}, {"date": "2020-12-01", "close": 47.0, "volume": 65141.0}, {"date": "2020-12-02", "close": 47.67, "volume": 41554.0}, {"date": "2020-12-03", "close": 47.65, "volume": 39180.0}, {"date": "2020-12-04", "close": 48.7, "volume": 26018.0}, {"date": "2020-12-07", "close": 48.19, "volume": 26214.0}, {"date": "2020-12-08", "close": 48.49, "volume": 20964.0}, {"date": "2020-12-09", "close": 48.3, "volume": 25156.0}, {"date": "2020-12-10", "close": 48.14, "volume": 31530.0}, {"date": "2020-12-11", "close": 48.05, "volume": 28411.0}, {"date": "2020-12-14", "close": 48.08, "volume": 41885.0}, {"date": "2020-12-15", "close": 48.87, "volume": 29075.0}, {"date": "2020-12-16", "close": 48.74, "volume": 22636.0}, {"date": "2020-12-17", "close": 50.05, "volume": 57299.0}, {"date": "2020-12-18", "close": 49.5, "volume": 181362.0}, {"date": "2020-12-21", "close": 48.75, "volume": 54733.0}, {"date": "2020-12-22", "close": 48.2, "volume": 68565.0}, {"date": "2020-12-23", "close": 50.01, "volume": 44006.0}, {"date": "2020-12-24", "close": 50.0, "volume": 23329.0}, {"date": "2020-12-28", "close": 50.02, "volume": 30975.0}, {"date": "2020-12-29", "close": 48.55, "volume": 28894.0}, {"date": "2020-12-30", "close": 48.74, "volume": 19698.0}, {"date": "2020-12-31", "close": 48.9, "volume": 32510.0}, {"date": "2021-01-04", "close": 48.63, "volume": 33715.0}, {"date": "2021-01-05", "close": 48.92, "volume": 27249.0}, {"date": "2021-01-06", "close": 51.69, "volume": 67586.0}, {"date": "2021-01-07", "close": 51.68, "volume": 37838.0}, {"date": "2021-01-08", "close": 50.71, "volume": 29634.0}, {"date": "2021-01-11", "close": 50.88, "volume": 29483.0}, {"date": "2021-01-12", "close": 51.8, "volume": 29932.0}, {"date": "2021-01-13", "close": 51.13, "volume": 20129.0}, {"date": "2021-01-14", "close": 51.85, "volume": 30072.0}, {"date": "2021-01-15", "close": 51.49, "volume": 25190.0}, {"date": "2021-01-19", "close": 51.69, "volume": 22928.0}, {"date": "2021-01-20", "close": 51.25, "volume": 26029.0}, {"date": "2021-01-21", "close": 50.35, "volume": 29676.0}, {"date": "2021-01-22", "close": 51.16, "volume": 26398.0}, {"date": "2021-01-25", "close": 50.49, "volume": 22694.0}, {"date": "2021-01-26", "close": 50.2, "volume": 29637.0}, {"date": "2021-01-27", "close": 48.27, "volume": 40654.0}, {"date": "2021-01-28", "close": 49.71, "volume": 41931.0}, {"date": "2021-01-29", "close": 49.17, "volume": 67001.0}, {"date": "2021-02-01", "close": 49.59, "volume": 36672.0}, {"date": "2021-02-02", "close": 49.92, "volume": 51929.0}, {"date": "2021-02-03", "close": 50.67, "volume": 36014.0}, {"date": "2021-02-04", "close": 51.45, "volume": 17199.0}, {"date": "2021-02-05", "close": 51.57, "volume": 15903.0}, {"date": "2021-02-08", "close": 52.55, "volume": 20892.0}, {"date": "2021-02-09", "close": 53.01, "volume": 19469.0}, {"date": "2021-02-10", "close": 51.94, "volume": 32468.0}, {"date": "2021-02-11", "close": 51.35, "volume": 28208.0}, {"date": "2021-02-12", "close": 51.74, "volume": 33803.0}, {"date": "2021-02-16", "close": 51.55, "volume": 22964.0}, {"date": "2021-02-17", "close": 51.59, "volume": 20268.0}, {"date": "2021-02-18", "close": 50.76, "volume": 30461.0}, {"date": "2021-02-19", "close": 51.93, "volume": 37419.0}, {"date": "2021-02-22", "close": 52.49, "volume": 50241.0}, {"date": "2021-02-23", "close": 52.6, "volume": 34394.0}, {"date": "2021-02-24", "close": 53.95, "volume": 43558.0}, {"date": "2021-02-25", "close": 53.16, "volume": 22019.0}, {"date": "2021-02-26", "close": 52.79, "volume": 67247.0}, {"date": "2021-03-01", "close": 54.17, "volume": 38017.0}, {"date": "2021-03-02", "close": 53.83, "volume": 16359.0}, {"date": "2021-03-03", "close": 55.31, "volume": 57851.0}, {"date": "2021-03-04", "close": 54.6, "volume": 44945.0}, {"date": "2021-03-05", "close": 56.72, "volume": 39079.0}, {"date": "2021-03-08", "close": 59.72, "volume": 41141.0}, {"date": "2021-03-09", "close": 58.27, "volume": 31903.0}, {"date": "2021-03-10", "close": 59.67, "volume": 23520.0}, {"date": "2021-03-11", "close": 59.51, "volume": 27744.0}, {"date": "2021-03-12", "close": 60.11, "volume": 30104.0}, {"date": "2021-03-15", "close": 58.42, "volume": 24085.0}, {"date": "2021-03-16", "close": 57.48, "volume": 21347.0}, {"date": "2021-03-17", "close": 57.44, "volume": 34248.0}, {"date": "2021-03-18", "close": 57.81, "volume": 38941.0}, {"date": "2021-03-19", "close": 58.55, "volume": 133302.0}, {"date": "2021-03-22", "close": 56.41, "volume": 26839.0}, {"date": "2021-03-23", "close": 54.81, "volume": 34984.0}, {"date": "2021-03-24", "close": 54.97, "volume": 36388.0}, {"date": "2021-03-25", "close": 56.52, "volume": 37790.0}, {"date": "2021-03-26", "close": 57.7, "volume": 24544.0}, {"date": "2021-03-29", "close": 56.25, "volume": 25460.0}, {"date": "2021-03-30", "close": 57.16, "volume": 19667.0}, {"date": "2021-03-31", "close": 56.67, "volume": 60039.0}, {"date": "2021-04-01", "close": 56.8, "volume": 25147.0}, {"date": "2021-04-05", "close": 56.58, "volume": 18075.0}, {"date": "2021-04-06", "close": 56.43, "volume": 18434.0}, {"date": "2021-04-07", "close": 56.08, "volume": 25691.0}, {"date": "2021-04-08", "close": 56.24, "volume": 11913.0}, {"date": "2021-04-09", "close": 56.13, "volume": 23233.0}, {"date": "2021-04-12", "close": 56.4, "volume": 11689.0}, {"date": "2021-04-13", "close": 55.62, "volume": 23019.0}, {"date": "2021-04-14", "close": 56.43, "volume": 17481.0}, {"date": "2021-04-15", "close": 56.4, "volume": 25545.0}, {"date": "2021-04-16", "close": 56.6, "volume": 29321.0}, {"date": "2021-04-19", "close": 56.38, "volume": 25121.0}, {"date": "2021-04-20", "close": 54.82, "volume": 22513.0}, {"date": "2021-04-21", "close": 55.95, "volume": 23043.0}, {"date": "2021-04-22", "close": 55.19, "volume": 34618.0}, {"date": "2021-04-23", "close": 56.16, "volume": 36886.0}, {"date": "2021-04-26", "close": 56.19, "volume": 31305.0}, {"date": "2021-04-27", "close": 56.06, "volume": 37316.0}, {"date": "2021-04-28", "close": 56.07, "volume": 21375.0}, {"date": "2021-04-29", "close": 56.31, "volume": 25065.0}, {"date": "2021-04-30", "close": 56.41, "volume": 48549.0}, {"date": "2021-05-03", "close": 57.85, "volume": 66754.0}, {"date": "2021-05-04", "close": 57.68, "volume": 26074.0}, {"date": "2021-05-05", "close": 57.28, "volume": 16757.0}, {"date": "2021-05-06", "close": 57.99, "volume": 17448.0}, {"date": "2021-05-07", "close": 57.93, "volume": 16464.0}, {"date": "2021-05-10", "close": 56.8, "volume": 19743.0}, {"date": "2021-05-11", "close": 56.37, "volume": 21110.0}, {"date": "2021-05-12", "close": 54.97, "volume": 33068.0}, {"date": "2021-05-13", "close": 57.16, "volume": 25213.0}, {"date": "2021-05-14", "close": 57.52, "volume": 17542.0}, {"date": "2021-05-17", "close": 57.51, "volume": 10212.0}, {"date": "2021-05-18", "close": 56.84, "volume": 18561.0}, {"date": "2021-05-19", "close": 56.46, "volume": 14510.0}, {"date": "2021-05-20", "close": 56.48, "volume": 13168.0}, {"date": "2021-05-21", "close": 57.24, "volume": 18177.0}, {"date": "2021-05-24", "close": 56.31, "volume": 27190.0}, {"date": "2021-05-25", "close": 54.64, "volume": 30327.0}, {"date": "2021-05-26", "close": 55.56, "volume": 11189.0}, {"date": "2021-05-27", "close": 55.98, "volume": 26759.0}, {"date": "2021-05-28", "close": 56.49, "volume": 13895.0}, {"date": "2021-06-01", "close": 57.16, "volume": 28583.0}, {"date": "2021-06-02", "close": 56.57, "volume": 19041.0}, {"date": "2021-06-03", "close": 56.97, "volume": 17080.0}, {"date": "2021-06-04", "close": 56.74, "volume": 18871.0}, {"date": "2021-06-07", "close": 56.99, "volume": 18264.0}, {"date": "2021-06-08", "close": 57.29, "volume": 24305.0}, {"date": "2021-06-09", "close": 56.72, "volume": 16926.0}, {"date": "2021-06-10", "close": 55.45, "volume": 25945.0}, {"date": "2021-06-11", "close": 55.81, "volume": 21453.0}, {"date": "2021-06-14", "close": 55.6, "volume": 21182.0}, {"date": "2021-06-15", "close": 55.97, "volume": 27109.0}, {"date": "2021-06-16", "close": 55.88, "volume": 29724.0}, {"date": "2021-06-17", "close": 54.97, "volume": 37263.0}, {"date": "2021-06-18", "close": 52.82, "volume": 107918.0}, {"date": "2021-06-21", "close": 54.61, "volume": 53127.0}, {"date": "2021-06-22", "close": 54.44, "volume": 32178.0}, {"date": "2021-06-23", "close": 54.19, "volume": 34983.0}, {"date": "2021-06-24", "close": 55.04, "volume": 32609.0}, {"date": "2021-06-25", "close": 53.98, "volume": 191421.0}, {"date": "2021-06-28", "close": 54.23, "volume": 60637.0}, {"date": "2021-06-29", "close": 54.17, "volume": 33949.0}, {"date": "2021-06-30", "close": 53.9, "volume": 52305.0}, {"date": "2021-07-01", "close": 54.45, "volume": 43819.0}, {"date": "2021-07-02", "close": 53.78, "volume": 38308.0}, {"date": "2021-07-06", "close": 52.57, "volume": 32941.0}, {"date": "2021-07-07", "close": 51.53, "volume": 48919.0}, {"date": "2021-07-08", "close": 50.6, "volume": 24113.0}, {"date": "2021-07-09", "close": 52.14, "volume": 24302.0}, {"date": "2021-07-12", "close": 52.35, "volume": 23319.0}, {"date": "2021-07-13", "close": 51.56, "volume": 19278.0}, {"date": "2021-07-14", "close": 51.52, "volume": 17245.0}, {"date": "2021-07-15", "close": 52.64, "volume": 29493.0}, {"date": "2021-07-16", "close": 51.76, "volume": 25037.0}, {"date": "2021-07-19", "close": 49.95, "volume": 23261.0}, {"date": "2021-07-20", "close": 50.67, "volume": 42351.0}, {"date": "2021-07-21", "close": 51.55, "volume": 16427.0}, {"date": "2021-07-22", "close": 50.09, "volume": 23734.0}, {"date": "2021-07-23", "close": 50.83, "volume": 13038.0}, {"date": "2021-07-26", "close": 51.64, "volume": 24640.0}, {"date": "2021-07-27", "close": 52.02, "volume": 29576.0}, {"date": "2021-07-28", "close": 52.45, "volume": 24963.0}, {"date": "2021-07-29", "close": 52.52, "volume": 10958.0}, {"date": "2021-07-30", "close": 52.03, "volume": 34882.0}, {"date": "2021-08-02", "close": 51.88, "volume": 28483.0}, {"date": "2021-08-03", "close": 52.48, "volume": 34805.0}, {"date": "2021-08-04", "close": 51.64, "volume": 29195.0}, {"date": "2021-08-05", "close": 52.52, "volume": 25599.0}, {"date": "2021-08-06", "close": 53.13, "volume": 24632.0}, {"date": "2021-08-09", "close": 52.92, "volume": 41325.0}, {"date": "2021-08-10", "close": 53.66, "volume": 18127.0}, {"date": "2021-08-11", "close": 54.01, "volume": 14471.0}, {"date": "2021-08-12", "close": 53.88, "volume": 22225.0}, {"date": "2021-08-13", "close": 53.52, "volume": 18121.0}, {"date": "2021-08-16", "close": 53.3, "volume": 23695.0}, {"date": "2021-08-17", "close": 52.96, "volume": 27682.0}, {"date": "2021-08-18", "close": 52.5, "volume": 23553.0}, {"date": "2021-08-19", "close": 52.57, "volume": 29638.0}, {"date": "2021-08-20", "close": 53.18, "volume": 52662.0}, {"date": "2021-08-23", "close": 53.01, "volume": 20036.0}, {"date": "2021-08-24", "close": 52.83, "volume": 22871.0}, {"date": "2021-08-25", "close": 53.14, "volume": 33131.0}, {"date": "2021-08-26", "close": 53.05, "volume": 33845.0}, {"date": "2021-08-27", "close": 54.14, "volume": 26351.0}, {"date": "2021-08-30", "close": 53.63, "volume": 38597.0}, {"date": "2021-08-31", "close": 54.47, "volume": 37633.0}, {"date": "2021-09-01", "close": 54.08, "volume": 34627.0}, {"date": "2021-09-02", "close": 54.16, "volume": 16811.0}, {"date": "2021-09-03", "close": 53.86, "volume": 19495.0}, {"date": "2021-09-07", "close": 53.63, "volume": 20382.0}, {"date": "2021-09-08", "close": 52.66, "volume": 34001.0}, {"date": "2021-09-09", "close": 52.8, "volume": 28621.0}, {"date": "2021-09-10", "close": 52.35, "volume": 27379.0}, {"date": "2021-09-13", "close": 52.8, "volume": 40150.0}, {"date": "2021-09-14", "close": 51.83, "volume": 31443.0}, {"date": "2021-09-15", "close": 52.2, "volume": 35513.0}, {"date": "2021-09-16", "close": 51.78, "volume": 30445.0}, {"date": "2021-09-17", "close": 53.14, "volume": 136565.0}, {"date": "2021-09-20", "close": 51.92, "volume": 41108.0}, {"date": "2021-09-21", "close": 52.11, "volume": 37167.0}, {"date": "2021-09-22", "close": 52.79, "volume": 47741.0}, {"date": "2021-09-23", "close": 54.32, "volume": 45265.0}, {"date": "2021-09-24", "close": 53.97, "volume": 49854.0}, {"date": "2021-09-27", "close": 56.33, "volume": 35842.0}, {"date": "2021-09-28", "close": 55.05, "volume": 30287.0}, {"date": "2021-09-29", "close": 55.63, "volume": 34945.0}, {"date": "2021-09-30", "close": 54.81, "volume": 23494.0}, {"date": "2021-10-01", "close": 56.19, "volume": 24278.0}, {"date": "2021-10-04", "close": 55.77, "volume": 16492.0}, {"date": "2021-10-05", "close": 55.92, "volume": 13797.0}, {"date": "2021-10-06", "close": 56.0, "volume": 17299.0}, {"date": "2021-10-07", "close": 56.69, "volume": 16280.0}, {"date": "2021-10-08", "close": 56.78, "volume": 10689.0}, {"date": "2021-10-11", "close": 56.03, "volume": 10407.0}, {"date": "2021-10-12", "close": 56.56, "volume": 13031.0}, {"date": "2021-10-13", "close": 56.5, "volume": 22204.0}, {"date": "2021-10-14", "close": 57.43, "volume": 21816.0}, {"date": "2021-10-15", "close": 56.94, "volume": 37163.0}, {"date": "2021-10-18", "close": 56.81, "volume": 19106.0}, {"date": "2021-10-19", "close": 56.73, "volume": 12299.0}, {"date": "2021-10-20", "close": 57.59, "volume": 13121.0}, {"date": "2021-10-21", "close": 56.81, "volume": 16864.0}, {"date": "2021-10-22", "close": 57.44, "volume": 15097.0}, {"date": "2021-10-25", "close": 56.59, "volume": 45393.0}, {"date": "2021-10-26", "close": 56.1, "volume": 32795.0}, {"date": "2021-10-27", "close": 55.18, "volume": 28081.0}, {"date": "2021-10-28", "close": 55.97, "volume": 19940.0}, {"date": "2021-10-29", "close": 56.43, "volume": 35831.0}, {"date": "2021-11-01", "close": 57.6, "volume": 31143.0}, {"date": "2021-11-02", "close": 56.76, "volume": 30379.0}, {"date": "2021-11-03", "close": 57.19, "volume": 49730.0}, {"date": "2021-11-04", "close": 56.7, "volume": 26287.0}, {"date": "2021-11-05", "close": 58.39, "volume": 28172.0}, {"date": "2021-11-08", "close": 58.35, "volume": 28039.0}, {"date": "2021-11-09", "close": 58.6, "volume": 27924.0}, {"date": "2021-11-10", "close": 58.73, "volume": 16528.0}, {"date": "2021-11-11", "close": 58.75, "volume": 16194.0}, {"date": "2021-11-12", "close": 58.38, "volume": 20493.0}, {"date": "2021-11-15", "close": 58.27, "volume": 27251.0}, {"date": "2021-11-16", "close": 57.96, "volume": 40047.0}, {"date": "2021-11-17", "close": 57.98, "volume": 31158.0}, {"date": "2021-11-18", "close": 58.24, "volume": 33728.0}, {"date": "2021-11-19", "close": 57.7, "volume": 34363.0}, {"date": "2021-11-22", "close": 58.71, "volume": 38392.0}, {"date": "2021-11-23", "close": 59.53, "volume": 18499.0}, {"date": "2021-11-24", "close": 59.16, "volume": 16949.0}, {"date": "2021-11-26", "close": 56.52, "volume": 30428.0}, {"date": "2021-11-29", "close": 55.86, "volume": 28315.0}, {"date": "2021-11-30", "close": 55.63, "volume": 44840.0}, {"date": "2021-12-01", "close": 55.97, "volume": 29987.0}, {"date": "2021-12-02", "close": 57.81, "volume": 27500.0}, {"date": "2021-12-03", "close": 57.28, "volume": 24205.0}, {"date": "2021-12-06", "close": 57.93, "volume": 37652.0}, {"date": "2021-12-07", "close": 57.32, "volume": 28383.0}, {"date": "2021-12-08", "close": 57.42, "volume": 21288.0}, {"date": "2021-12-09", "close": 57.15, "volume": 27286.0}, {"date": "2021-12-10", "close": 57.69, "volume": 32227.0}, {"date": "2021-12-13", "close": 58.71, "volume": 76940.0}, {"date": "2021-12-14", "close": 58.05, "volume": 89731.0}, {"date": "2021-12-15", "close": 58.47, "volume": 48432.0}, {"date": "2021-12-16", "close": 59.35, "volume": 44705.0}, {"date": "2021-12-17", "close": 57.77, "volume": 194439.0}, {"date": "2021-12-20", "close": 57.22, "volume": 44653.0}, {"date": "2021-12-21", "close": 58.44, "volume": 45106.0}, {"date": "2021-12-22", "close": 59.09, "volume": 38776.0}, {"date": "2021-12-23", "close": 58.86, "volume": 14753.0}, {"date": "2021-12-27", "close": 59.49, "volume": 17597.0}, {"date": "2021-12-28", "close": 59.45, "volume": 18228.0}, {"date": "2021-12-29", "close": 59.54, "volume": 15009.0}, {"date": "2021-12-30", "close": 59.05, "volume": 11005.0}, {"date": "2021-12-31", "close": 59.25, "volume": 14585.0}, {"date": "2022-01-03", "close": 59.15, "volume": 51252.0}, {"date": "2022-01-04", "close": 59.6, "volume": 61619.0}, {"date": "2022-01-05", "close": 59.58, "volume": 32077.0}, {"date": "2022-01-06", "close": 61.35, "volume": 26271.0}, {"date": "2022-01-07", "close": 60.63, "volume": 25478.0}, {"date": "2022-01-10", "close": 59.9, "volume": 22523.0}, {"date": "2022-01-11", "close": 59.37, "volume": 45272.0}, {"date": "2022-01-12", "close": 59.14, "volume": 44943.0}, {"date": "2022-01-13", "close": 59.89, "volume": 49809.0}, {"date": "2022-01-14", "close": 59.79, "volume": 36446.0}, {"date": "2022-01-18", "close": 58.89, "volume": 54220.0}, {"date": "2022-01-19", "close": 58.46, "volume": 46640.0}, {"date": "2022-01-20", "close": 57.44, "volume": 40327.0}, {"date": "2022-01-21", "close": 57.92, "volume": 52161.0}, {"date": "2022-01-24", "close": 59.22, "volume": 60481.0}, {"date": "2022-01-25", "close": 59.8, "volume": 48048.0}, {"date": "2022-01-26", "close": 59.2, "volume": 45420.0}, {"date": "2022-01-27", "close": 58.49, "volume": 40560.0}, {"date": "2022-01-28", "close": 58.68, "volume": 40452.0}, {"date": "2022-01-31", "close": 59.34, "volume": 59882.0}, {"date": "2022-02-01", "close": 59.52, "volume": 44425.0}, {"date": "2022-02-02", "close": 59.2, "volume": 52598.0}, {"date": "2022-02-03", "close": 59.53, "volume": 51895.0}, {"date": "2022-02-04", "close": 60.05, "volume": 34220.0}, {"date": "2022-02-07", "close": 60.47, "volume": 28747.0}, {"date": "2022-02-08", "close": 61.77, "volume": 37626.0}, {"date": "2022-02-09", "close": 60.28, "volume": 39395.0}, {"date": "2022-02-10", "close": 60.15, "volume": 41488.0}, {"date": "2022-02-11", "close": 60.52, "volume": 33238.0}, {"date": "2022-02-14", "close": 60.12, "volume": 29812.0}, {"date": "2022-02-15", "close": 61.31, "volume": 38188.0}, {"date": "2022-02-16", "close": 61.55, "volume": 38544.0}, {"date": "2022-02-17", "close": 60.76, "volume": 33209.0}, {"date": "2022-02-18", "close": 61.59, "volume": 38124.0}, {"date": "2022-02-22", "close": 61.26, "volume": 39945.0}, {"date": "2022-02-23", "close": 60.79, "volume": 42250.0}, {"date": "2022-02-24", "close": 59.86, "volume": 50562.0}, {"date": "2022-02-25", "close": 61.65, "volume": 46817.0}, {"date": "2022-02-28", "close": 61.42, "volume": 39409.0}, {"date": "2022-03-01", "close": 59.91, "volume": 50489.0}, {"date": "2022-03-02", "close": 62.1, "volume": 35209.0}, {"date": "2022-03-03", "close": 62.7, "volume": 28763.0}, {"date": "2022-03-04", "close": 61.9, "volume": 34636.0}, {"date": "2022-03-07", "close": 60.63, "volume": 52005.0}, {"date": "2022-03-08", "close": 60.01, "volume": 42905.0}, {"date": "2022-03-09", "close": 60.0, "volume": 70449.0}, {"date": "2022-03-10", "close": 59.36, "volume": 94877.0}, {"date": "2022-03-11", "close": 59.7, "volume": 156955.0}, {"date": "2022-03-14", "close": 60.19, "volume": 128511.0}, {"date": "2022-03-15", "close": 60.38, "volume": 60314.0}, {"date": "2022-03-16", "close": 61.83, "volume": 66902.0}, {"date": "2022-03-17", "close": 61.73, "volume": 55065.0}, {"date": "2022-03-18", "close": 61.39, "volume": 125385.0}, {"date": "2022-03-21", "close": 61.62, "volume": 44670.0}, {"date": "2022-03-22", "close": 61.61, "volume": 31859.0}, {"date": "2022-03-23", "close": 60.0, "volume": 28518.0}, {"date": "2022-03-24", "close": 60.23, "volume": 32087.0}, {"date": "2022-03-25", "close": 61.35, "volume": 29085.0}, {"date": "2022-03-28", "close": 60.47, "volume": 17107.0}, {"date": "2022-03-29", "close": 60.99, "volume": 31028.0}, {"date": "2022-03-30", "close": 59.5, "volume": 27336.0}, {"date": "2022-03-31", "close": 59.01, "volume": 37024.0}, {"date": "2022-04-01", "close": 59.23, "volume": 48906.0}, {"date": "2022-04-04", "close": 58.45, "volume": 27833.0}, {"date": "2022-04-05", "close": 58.33, "volume": 27792.0}, {"date": "2022-04-06", "close": 58.24, "volume": 30713.0}, {"date": "2022-04-07", "close": 57.64, "volume": 25107.0}, {"date": "2022-04-08", "close": 57.43, "volume": 31713.0}, {"date": "2022-04-11", "close": 57.63, "volume": 33328.0}, {"date": "2022-04-12", "close": 57.17, "volume": 28615.0}, {"date": "2022-04-13", "close": 57.73, "volume": 25152.0}, {"date": "2022-04-14", "close": 57.54, "volume": 32931.0}, {"date": "2022-04-18", "close": 57.45, "volume": 18891.0}, {"date": "2022-04-19", "close": 58.69, "volume": 26956.0}, {"date": "2022-04-20", "close": 59.77, "volume": 14221.0}, {"date": "2022-04-21", "close": 59.17, "volume": 41254.0}, {"date": "2022-04-22", "close": 58.71, "volume": 23719.0}, {"date": "2022-04-25", "close": 58.73, "volume": 39923.0}, {"date": "2022-04-26", "close": 57.13, "volume": 43300.0}, {"date": "2022-04-27", "close": 57.36, "volume": 32117.0}, {"date": "2022-04-28", "close": 57.84, "volume": 31569.0}, {"date": "2022-04-29", "close": 56.74, "volume": 45550.0}, {"date": "2022-05-02", "close": 57.04, "volume": 38947.0}, {"date": "2022-05-03", "close": 57.67, "volume": 30242.0}, {"date": "2022-05-04", "close": 58.77, "volume": 33475.0}, {"date": "2022-05-05", "close": 57.99, "volume": 33732.0}, {"date": "2022-05-06", "close": 58.05, "volume": 31829.0}, {"date": "2022-05-09", "close": 58.98, "volume": 48168.0}, {"date": "2022-05-10", "close": 58.37, "volume": 39646.0}, {"date": "2022-05-11", "close": 58.97, "volume": 38890.0}, {"date": "2022-05-12", "close": 58.84, "volume": 38025.0}, {"date": "2022-05-13", "close": 57.35, "volume": 46774.0}, {"date": "2022-05-16", "close": 57.55, "volume": 27567.0}, {"date": "2022-05-17", "close": 58.94, "volume": 33104.0}, {"date": "2022-05-18", "close": 57.66, "volume": 41687.0}, {"date": "2022-05-19", "close": 56.75, "volume": 39850.0}, {"date": "2022-05-20", "close": 56.81, "volume": 55092.0}, {"date": "2022-05-23", "close": 57.79, "volume": 66066.0}, {"date": "2022-05-24", "close": 57.84, "volume": 47732.0}, {"date": "2022-05-25", "close": 58.06, "volume": 54603.0}, {"date": "2022-05-26", "close": 58.68, "volume": 36895.0}, {"date": "2022-05-27", "close": 59.34, "volume": 37265.0}, {"date": "2022-05-31", "close": 59.35, "volume": 48207.0}, {"date": "2022-06-01", "close": 59.29, "volume": 28959.0}, {"date": "2022-06-02", "close": 59.75, "volume": 24605.0}, {"date": "2022-06-03", "close": 59.12, "volume": 26659.0}, {"date": "2022-06-06", "close": 59.76, "volume": 37851.0}, {"date": "2022-06-07", "close": 59.47, "volume": 38779.0}, {"date": "2022-06-08", "close": 59.04, "volume": 25319.0}, {"date": "2022-06-09", "close": 57.96, "volume": 31882.0}, {"date": "2022-06-10", "close": 57.09, "volume": 29852.0}, {"date": "2022-06-13", "close": 56.52, "volume": 61104.0}, {"date": "2022-06-14", "close": 57.13, "volume": 43039.0}, {"date": "2022-06-15", "close": 57.92, "volume": 68479.0}, {"date": "2022-06-16", "close": 57.7, "volume": 59393.0}, {"date": "2022-06-17", "close": 57.91, "volume": 140997.0}, {"date": "2022-06-21", "close": 59.27, "volume": 55166.0}, {"date": "2022-06-22", "close": 59.35, "volume": 39064.0}, {"date": "2022-06-23", "close": 58.28, "volume": 57200.0}, {"date": "2022-06-24", "close": 58.36, "volume": 158657.0}, {"date": "2022-06-27", "close": 58.7, "volume": 38131.0}, {"date": "2022-06-28", "close": 58.64, "volume": 38625.0}, {"date": "2022-06-29", "close": 58.65, "volume": 48537.0}, {"date": "2022-06-30", "close": 58.56, "volume": 63148.0}, {"date": "2022-07-01", "close": 59.43, "volume": 41723.0}, {"date": "2022-07-05", "close": 59.1, "volume": 40424.0}, {"date": "2022-07-06", "close": 59.43, "volume": 27432.0}, {"date": "2022-07-07", "close": 59.41, "volume": 35956.0}, {"date": "2022-07-08", "close": 59.46, "volume": 30266.0}, {"date": "2022-07-11", "close": 59.64, "volume": 28337.0}, {"date": "2022-07-12", "close": 59.74, "volume": 33160.0}, {"date": "2022-07-13", "close": 58.96, "volume": 30700.0}, {"date": "2022-07-14", "close": 59.07, "volume": 31334.0}, {"date": "2022-07-15", "close": 60.18, "volume": 27081.0}, {"date": "2022-07-18", "close": 60.2, "volume": 25558.0}, {"date": "2022-07-19", "close": 61.17, "volume": 37386.0}, {"date": "2022-07-20", "close": 60.71, "volume": 58421.0}, {"date": "2022-07-21", "close": 60.51, "volume": 31364.0}, {"date": "2022-07-22", "close": 61.39, "volume": 41045.0}, {"date": "2022-07-25", "close": 62.28, "volume": 50851.0}, {"date": "2022-07-26", "close": 62.74, "volume": 34307.0}, {"date": "2022-07-27", "close": 62.85, "volume": 52557.0}, {"date": "2022-07-28", "close": 62.3, "volume": 22748.0}, {"date": "2022-07-29", "close": 61.94, "volume": 51438.0}, {"date": "2022-08-01", "close": 62.16, "volume": 27220.0}, {"date": "2022-08-02", "close": 60.77, "volume": 22787.0}, {"date": "2022-08-03", "close": 61.27, "volume": 18415.0}, {"date": "2022-08-04", "close": 60.72, "volume": 13935.0}, {"date": "2022-08-05", "close": 60.84, "volume": 12443.0}, {"date": "2022-08-08", "close": 60.79, "volume": 22682.0}, {"date": "2022-08-09", "close": 61.05, "volume": 16019.0}, {"date": "2022-08-10", "close": 61.28, "volume": 19001.0}, {"date": "2022-08-11", "close": 61.91, "volume": 16790.0}, {"date": "2022-08-12", "close": 62.85, "volume": 22055.0}, {"date": "2022-08-15", "close": 63.44, "volume": 30828.0}, {"date": "2022-08-16", "close": 63.7, "volume": 36293.0}, {"date": "2022-08-17", "close": 63.32, "volume": 25005.0}, {"date": "2022-08-18", "close": 63.29, "volume": 29646.0}, {"date": "2022-08-19", "close": 62.71, "volume": 50286.0}, {"date": "2022-08-22", "close": 61.78, "volume": 36046.0}, {"date": "2022-08-23", "close": 60.6, "volume": 15830.0}, {"date": "2022-08-24", "close": 59.98, "volume": 21059.0}, {"date": "2022-08-25", "close": 60.42, "volume": 26012.0}, {"date": "2022-08-26", "close": 60.14, "volume": 29413.0}, {"date": "2022-08-29", "close": 58.8, "volume": 20319.0}, {"date": "2022-08-30", "close": 58.99, "volume": 34016.0}, {"date": "2022-08-31", "close": 58.78, "volume": 36342.0}, {"date": "2022-09-01", "close": 59.09, "volume": 31249.0}, {"date": "2022-09-02", "close": 58.64, "volume": 24371.0}, {"date": "2022-09-06", "close": 58.22, "volume": 30771.0}, {"date": "2022-09-07", "close": 58.86, "volume": 28124.0}, {"date": "2022-09-08", "close": 58.75, "volume": 26477.0}, {"date": "2022-09-09", "close": 59.12, "volume": 25696.0}, {"date": "2022-09-12", "close": 59.8, "volume": 20775.0}, {"date": "2022-09-13", "close": 58.61, "volume": 35348.0}, {"date": "2022-09-14", "close": 59.05, "volume": 26065.0}, {"date": "2022-09-15", "close": 59.56, "volume": 27178.0}, {"date": "2022-09-16", "close": 60.45, "volume": 104500.0}, {"date": "2022-09-19", "close": 60.97, "volume": 21367.0}, {"date": "2022-09-20", "close": 60.76, "volume": 14312.0}, {"date": "2022-09-21", "close": 60.42, "volume": 17816.0}, {"date": "2022-09-22", "close": 60.24, "volume": 19115.0}, {"date": "2022-09-23", "close": 59.53, "volume": 27903.0}, {"date": "2022-09-26", "close": 59.56, "volume": 46013.0}, {"date": "2022-09-27", "close": 58.43, "volume": 31121.0}, {"date": "2022-09-28", "close": 58.57, "volume": 29199.0}, {"date": "2022-09-29", "close": 57.85, "volume": 41465.0}, {"date": "2022-09-30", "close": 57.07, "volume": 51547.0}, {"date": "2022-10-03", "close": 57.59, "volume": 37118.0}, {"date": "2022-10-04", "close": 58.47, "volume": 35121.0}, {"date": "2022-10-05", "close": 58.73, "volume": 29422.0}, {"date": "2022-10-06", "close": 58.79, "volume": 21255.0}, {"date": "2022-10-07", "close": 58.12, "volume": 36222.0}, {"date": "2022-10-10", "close": 58.38, "volume": 25609.0}, {"date": "2022-10-11", "close": 58.99, "volume": 26168.0}, {"date": "2022-10-12", "close": 59.19, "volume": 30169.0}, {"date": "2022-10-13", "close": 61.95, "volume": 36935.0}, {"date": "2022-10-14", "close": 61.52, "volume": 25995.0}, {"date": "2022-10-17", "close": 61.89, "volume": 29860.0}, {"date": "2022-10-18", "close": 61.86, "volume": 67972.0}, {"date": "2022-10-19", "close": 62.01, "volume": 33727.0}, {"date": "2022-10-20", "close": 58.6, "volume": 34274.0}, {"date": "2022-10-21", "close": 60.02, "volume": 34731.0}, {"date": "2022-10-24", "close": 60.42, "volume": 21315.0}, {"date": "2022-10-25", "close": 60.68, "volume": 22701.0}, {"date": "2022-10-26", "close": 60.31, "volume": 36411.0}, {"date": "2022-10-27", "close": 60.97, "volume": 24632.0}, {"date": "2022-10-28", "close": 62.22, "volume": 30799.0}, {"date": "2022-10-31", "close": 61.98, "volume": 24527.0}, {"date": "2022-11-01", "close": 61.6, "volume": 17577.0}, {"date": "2022-11-02", "close": 60.58, "volume": 24534.0}, {"date": "2022-11-03", "close": 60.5, "volume": 12511.0}, {"date": "2022-11-04", "close": 61.55, "volume": 19472.0}, {"date": "2022-11-07", "close": 61.19, "volume": 14095.0}, {"date": "2022-11-08", "close": 61.25, "volume": 15720.0}, {"date": "2022-11-09", "close": 61.01, "volume": 18801.0}, {"date": "2022-11-10", "close": 62.49, "volume": 28116.0}, {"date": "2022-11-11", "close": 61.93, "volume": 23329.0}, {"date": "2022-11-14", "close": 61.78, "volume": 12640.0}, {"date": "2022-11-15", "close": 61.66, "volume": 21794.0}, {"date": "2022-11-16", "close": 61.55, "volume": 24597.0}, {"date": "2022-11-17", "close": 61.51, "volume": 20732.0}, {"date": "2022-11-18", "close": 62.26, "volume": 32718.0}, {"date": "2022-11-21", "close": 61.79, "volume": 21595.0}, {"date": "2022-11-22", "close": 61.71, "volume": 16308.0}, {"date": "2022-11-23", "close": 61.51, "volume": 16165.0}, {"date": "2022-11-25", "close": 62.25, "volume": 8449.0}, {"date": "2022-11-28", "close": 61.68, "volume": 25090.0}, {"date": "2022-11-29", "close": 61.32, "volume": 18175.0}, {"date": "2022-11-30", "close": 62.65, "volume": 64717.0}, {"date": "2022-12-01", "close": 62.24, "volume": 19172.0}, {"date": "2022-12-02", "close": 62.28, "volume": 17268.0}, {"date": "2022-12-05", "close": 60.77, "volume": 17290.0}, {"date": "2022-12-06", "close": 60.99, "volume": 11372.0}, {"date": "2022-12-07", "close": 60.52, "volume": 14499.0}, {"date": "2022-12-08", "close": 60.99, "volume": 20594.0}, {"date": "2022-12-09", "close": 60.76, "volume": 19901.0}, {"date": "2022-12-12", "close": 61.39, "volume": 23632.0}, {"date": "2022-12-13", "close": 61.27, "volume": 44680.0}, {"date": "2022-12-14", "close": 60.18, "volume": 20731.0}, {"date": "2022-12-15", "close": 59.16, "volume": 26395.0}, {"date": "2022-12-16", "close": 58.5, "volume": 107148.0}, {"date": "2022-12-19", "close": 58.65, "volume": 29186.0}, {"date": "2022-12-20", "close": 58.42, "volume": 33479.0}, {"date": "2022-12-21", "close": 60.36, "volume": 23994.0}, {"date": "2022-12-22", "close": 59.88, "volume": 17528.0}, {"date": "2022-12-23", "close": 60.42, "volume": 11921.0}, {"date": "2022-12-27", "close": 59.88, "volume": 16403.0}, {"date": "2022-12-28", "close": 59.77, "volume": 20611.0}, {"date": "2022-12-29", "close": 59.94, "volume": 27411.0}, {"date": "2022-12-30", "close": 59.49, "volume": 15234.0}, {"date": "2023-01-03", "close": 59.21, "volume": 17891.0}, {"date": "2023-01-04", "close": 59.09, "volume": 12591.0}, {"date": "2023-01-05", "close": 58.76, "volume": 18549.0}, {"date": "2023-01-06", "close": 59.8, "volume": 17860.0}, {"date": "2023-01-09", "close": 59.07, "volume": 14930.0}, {"date": "2023-01-10", "close": 59.17, "volume": 18669.0}, {"date": "2023-01-11", "close": 58.75, "volume": 16885.0}, {"date": "2023-01-12", "close": 59.24, "volume": 15152.0}, {"date": "2023-01-13", "close": 59.97, "volume": 21700.0}, {"date": "2023-01-17", "close": 59.43, "volume": 13336.0}, {"date": "2023-01-18", "close": 57.5, "volume": 20886.0}, {"date": "2023-01-19", "close": 58.09, "volume": 21022.0}, {"date": "2023-01-20", "close": 58.39, "volume": 19827.0}, {"date": "2023-01-23", "close": 58.49, "volume": 13928.0}, {"date": "2023-01-24", "close": 58.05, "volume": 30442.0}, {"date": "2023-01-25", "close": 55.82, "volume": 25419.0}, {"date": "2023-01-26", "close": 55.95, "volume": 19088.0}, {"date": "2023-01-27", "close": 56.21, "volume": 16926.0}, {"date": "2023-01-30", "close": 56.94, "volume": 22294.0}, {"date": "2023-01-31", "close": 58.44, "volume": 28660.0}, {"date": "2023-02-01", "close": 57.8, "volume": 47893.0}, {"date": "2023-02-02", "close": 58.485, "volume": 18300.0}, {"date": "2023-02-03", "close": 58.77, "volume": 19222.0}, {"date": "2023-02-06", "close": 58.53, "volume": 16306.0}, {"date": "2023-02-07", "close": 58.79, "volume": 12565.0}, {"date": "2023-02-08", "close": 58.08, "volume": 15291.0}, {"date": "2023-02-09", "close": 58.09, "volume": 14243.0}, {"date": "2023-02-10", "close": 58.33, "volume": 13519.0}, {"date": "2023-02-13", "close": 58.44, "volume": 19421.0}, {"date": "2023-02-14", "close": 57.84, "volume": 11264.0}, {"date": "2023-02-15", "close": 58.535, "volume": 16319.0}, {"date": "2023-02-16", "close": 58.18, "volume": 10160.0}, {"date": "2023-02-17", "close": 58.97, "volume": 17967.0}, {"date": "2023-02-21", "close": 58.05, "volume": 19862.0}, {"date": "2023-02-22", "close": 58.0, "volume": 22373.0}, {"date": "2023-02-23", "close": 58.83, "volume": 17367.0}, {"date": "2023-02-24", "close": 58.48, "volume": 14794.0}, {"date": "2023-02-27", "close": 58.46, "volume": 10908.0}, {"date": "2023-02-28", "close": 58.19, "volume": 24397.0}, {"date": "2023-03-01", "close": 58.11, "volume": 21309.0}, {"date": "2023-03-02", "close": 57.73, "volume": 17928.0}, {"date": "2023-03-03", "close": 58.09, "volume": 20412.0}, {"date": "2023-03-06", "close": 57.56, "volume": 25767.0}, {"date": "2023-03-07", "close": 56.48, "volume": 15400.0}, {"date": "2023-03-08", "close": 56.41, "volume": 21316.0}, {"date": "2023-03-09", "close": 53.77, "volume": 27942.0}, {"date": "2023-03-10", "close": 53.27, "volume": 50298.0}, {"date": "2023-03-13", "close": 53.3, "volume": 82101.0}, {"date": "2023-03-14", "close": 54.31, "volume": 46218.0}, {"date": "2023-03-15", "close": 54.2, "volume": 43557.0}, {"date": "2023-03-16", "close": 55.82, "volume": 49051.0}, {"date": "2023-03-17", "close": 52.07, "volume": 142642.0}, {"date": "2023-03-20", "close": 52.5, "volume": 36554.0}, {"date": "2023-03-21", "close": 53.61, "volume": 38332.0}, {"date": "2023-03-22", "close": 52.77, "volume": 64996.0}, {"date": "2023-03-23", "close": 51.55, "volume": 28791.0}, {"date": "2023-03-24", "close": 52.27, "volume": 32232.0}, {"date": "2023-03-27", "close": 52.31, "volume": 23452.0}, {"date": "2023-03-28", "close": 51.52, "volume": 37258.0}, {"date": "2023-03-29", "close": 50.91, "volume": 35182.0}, {"date": "2023-03-30", "close": 50.42, "volume": 30903.0}, {"date": "2023-03-31", "close": 50.68, "volume": 56041.0}, {"date": "2023-04-03", "close": 50.9, "volume": 38199.0}, {"date": "2023-04-04", "close": 50.06, "volume": 37363.0}, {"date": "2023-04-05", "close": 49.5, "volume": 37745.0}, {"date": "2023-04-06", "close": 49.38, "volume": 31771.0}, {"date": "2023-04-10", "close": 50.04, "volume": 41176.0}, {"date": "2023-04-11", "close": 50.44, "volume": 29481.0}, {"date": "2023-04-12", "close": 50.22, "volume": 26185.0}, {"date": "2023-04-13", "close": 50.79, "volume": 18797.0}, {"date": "2023-04-14", "close": 50.06, "volume": 28041.0}, {"date": "2023-04-17", "close": 50.88, "volume": 29114.0}, {"date": "2023-04-18", "close": 49.71, "volume": 30609.0}, {"date": "2023-04-19", "close": 50.72, "volume": 27194.0}, {"date": "2023-04-20", "close": 52.55, "volume": 32570.0}, {"date": "2023-04-21", "close": 52.34, "volume": 29036.0}, {"date": "2023-04-24", "close": 52.66, "volume": 34389.0}, {"date": "2023-04-25", "close": 50.56, "volume": 20838.0}, {"date": "2023-04-26", "close": 50.33, "volume": 28209.0}, {"date": "2023-04-27", "close": 50.98, "volume": 22023.0}, {"date": "2023-04-28", "close": 50.88, "volume": 45954.0}, {"date": "2023-05-01", "close": 51.03, "volume": 25620.0}, {"date": "2023-05-02", "close": 48.96, "volume": 43681.0}, {"date": "2023-05-03", "close": 49.39, "volume": 43558.0}, {"date": "2023-05-04", "close": 47.94, "volume": 47758.0}, {"date": "2023-05-05", "close": 50.68, "volume": 45819.0}, {"date": "2023-05-08", "close": 49.87, "volume": 39731.0}, {"date": "2023-05-09", "close": 49.81, "volume": 27770.0}, {"date": "2023-05-10", "close": 50.25, "volume": 26572.0}, {"date": "2023-05-11", "close": 48.93, "volume": 29785.0}, {"date": "2023-05-12", "close": 49.03, "volume": 26422.0}, {"date": "2023-05-15", "close": 49.43, "volume": 23055.0}, {"date": "2023-05-16", "close": 49.11, "volume": 25228.0}, {"date": "2023-05-17", "close": 52.03, "volume": 37572.0}, {"date": "2023-05-18", "close": 52.08, "volume": 28066.0}, {"date": "2023-05-19", "close": 50.83, "volume": 24541.0}, {"date": "2023-05-22", "close": 51.03, "volume": 21778.0}, {"date": "2023-05-23", "close": 51.83, "volume": 22706.0}, {"date": "2023-05-24", "close": 50.93, "volume": 21414.0}, {"date": "2023-05-25", "close": 50.28, "volume": 20685.0}, {"date": "2023-05-26", "close": 50.49, "volume": 20666.0}, {"date": "2023-05-30", "close": 49.97, "volume": 25181.0}, {"date": "2023-05-31", "close": 48.63, "volume": 34158.0}, {"date": "2023-06-01", "close": 49.74, "volume": 26876.0}, {"date": "2023-06-02", "close": 52.5, "volume": 33094.0}, {"date": "2023-06-05", "close": 50.93, "volume": 23083.0}, {"date": "2023-06-06", "close": 52.84, "volume": 44416.0}, {"date": "2023-06-07", "close": 54.84, "volume": 33345.0}, {"date": "2023-06-08", "close": 54.94, "volume": 27358.0}, {"date": "2023-06-09", "close": 54.4, "volume": 17790.0}, {"date": "2023-06-12", "close": 53.52, "volume": 19080.0}, {"date": "2023-06-13", "close": 55.23, "volume": 21376.0}, {"date": "2023-06-14", "close": 54.37, "volume": 30253.0}, {"date": "2023-06-15", "close": 54.99, "volume": 20171.0}, {"date": "2023-06-16", "close": 53.47, "volume": 50648.0}, {"date": "2023-06-20", "close": 52.66, "volume": 20562.0}, {"date": "2023-06-21", "close": 52.29, "volume": 22151.0}, {"date": "2023-06-22", "close": 51.1, "volume": 18720.0}, {"date": "2023-06-23", "close": 50.72, "volume": 95926.0}, {"date": "2023-06-26", "close": 50.8, "volume": 16700.0}, {"date": "2023-06-27", "close": 51.01, "volume": 12553.0}, {"date": "2023-06-28", "close": 50.9, "volume": 23151.0}, {"date": "2023-06-29", "close": 51.9, "volume": 21180.0}, {"date": "2023-06-30", "close": 50.73, "volume": 20346.0}, {"date": "2023-07-03", "close": 51.84, "volume": 10819.0}, {"date": "2023-07-05", "close": 51.2, "volume": 17813.0}, {"date": "2023-07-06", "close": 50.67, "volume": 22188.0}, {"date": "2023-07-07", "close": 51.38, "volume": 25858.0}, {"date": "2023-07-10", "close": 51.46, "volume": 15752.0}, {"date": "2023-07-11", "close": 52.27, "volume": 18098.0}, {"date": "2023-07-12", "close": 53.26, "volume": 21600.0}, {"date": "2023-07-13", "close": 53.7, "volume": 15914.0}, {"date": "2023-07-14", "close": 53.66, "volume": 16776.0}, {"date": "2023-07-17", "close": 54.64, "volume": 23508.0}, {"date": "2023-07-18", "close": 56.57, "volume": 25353.0}, {"date": "2023-07-19", "close": 56.82, "volume": 26453.0}, {"date": "2023-07-20", "close": 55.2, "volume": 29278.0}, {"date": "2023-07-21", "close": 53.5, "volume": 49414.0}, {"date": "2023-07-24", "close": 54.34, "volume": 41867.0}, {"date": "2023-07-25", "close": 54.09, "volume": 18544.0}, {"date": "2023-07-26", "close": 55.75, "volume": 22554.0}, {"date": "2023-07-27", "close": 55.38, "volume": 31835.0}, {"date": "2023-07-28", "close": 55.43, "volume": 22747.0}, {"date": "2023-07-31", "close": 55.33, "volume": 13076.0}, {"date": "2023-08-01", "close": 54.96, "volume": 21292.0}, {"date": "2023-08-02", "close": 55.17, "volume": 13263.0}, {"date": "2023-08-03", "close": 55.26, "volume": 12754.0}, {"date": "2023-08-04", "close": 55.36, "volume": 15793.0}, {"date": "2023-08-07", "close": 55.34, "volume": 28178.0}, {"date": "2023-08-08", "close": 55.0, "volume": 16270.0}, {"date": "2023-08-09", "close": 54.62, "volume": 12626.0}, {"date": "2023-08-10", "close": 53.92, "volume": 21857.0}, {"date": "2023-08-11", "close": 53.76, "volume": 20042.0}, {"date": "2023-08-14", "close": 53.27, "volume": 23757.0}, {"date": "2023-08-15", "close": 52.29, "volume": 25104.0}, {"date": "2023-08-16", "close": 52.09, "volume": 24655.0}, {"date": "2023-08-17", "close": 52.29, "volume": 16953.0}, {"date": "2023-08-18", "close": 52.75, "volume": 57173.0}, {"date": "2023-08-21", "close": 51.27, "volume": 24649.0}, {"date": "2023-08-22", "close": 50.26, "volume": 24790.0}, {"date": "2023-08-23", "close": 50.61, "volume": 25214.0}, {"date": "2023-08-24", "close": 50.68, "volume": 11816.0}, {"date": "2023-08-25", "close": 50.44, "volume": 14756.0}, {"date": "2023-08-28", "close": 50.7, "volume": 16403.0}, {"date": "2023-08-29", "close": 50.95, "volume": 16257.0}, {"date": "2023-08-30", "close": 50.98, "volume": 19786.0}, {"date": "2023-08-31", "close": 50.47, "volume": 25536.0}, {"date": "2023-09-01", "close": 51.48, "volume": 25888.0}, {"date": "2023-09-05", "close": 51.17, "volume": 19869.0}, {"date": "2023-09-06", "close": 50.61, "volume": 23388.0}, {"date": "2023-09-07", "close": 50.23, "volume": 42772.0}, {"date": "2023-09-08", "close": 50.7, "volume": 16171.0}, {"date": "2023-09-11", "close": 50.42, "volume": 17111.0}, {"date": "2023-09-12", "close": 50.02, "volume": 12955.0}, {"date": "2023-09-13", "close": 49.59, "volume": 20700.0}, {"date": "2023-09-14", "close": 50.42, "volume": 23246.0}, {"date": "2023-09-15", "close": 50.01, "volume": 69054.0}, {"date": "2023-09-18", "close": 49.11, "volume": 20938.0}, {"date": "2023-09-19", "close": 48.83, "volume": 14697.0}, {"date": "2023-09-20", "close": 48.65, "volume": 19817.0}, {"date": "2023-09-21", "close": 48.96, "volume": 24893.0}, {"date": "2023-09-22", "close": 48.57, "volume": 13620.0}, {"date": "2023-09-25", "close": 48.87, "volume": 14811.0}, {"date": "2023-09-26", "close": 48.48, "volume": 23569.0}, {"date": "2023-09-27", "close": 48.12, "volume": 20854.0}, {"date": "2023-09-28", "close": 48.32, "volume": 19069.0}, {"date": "2023-09-29", "close": 47.92, "volume": 24896.0}, {"date": "2023-10-02", "close": 47.63, "volume": 32050.0}, {"date": "2023-10-03", "close": 47.35, "volume": 27915.0}, {"date": "2023-10-04", "close": 47.68, "volume": 25436.0}, {"date": "2023-10-05", "close": 48.63, "volume": 28632.0}, {"date": "2023-10-06", "close": 48.22, "volume": 27684.0}, {"date": "2023-10-09", "close": 48.57, "volume": 18812.0}, {"date": "2023-10-10", "close": 48.7, "volume": 27009.0}, {"date": "2023-10-11", "close": 48.62, "volume": 12080.0}, {"date": "2023-10-12", "close": 48.11, "volume": 29505.0}, {"date": "2023-10-13", "close": 47.14, "volume": 32781.0}, {"date": "2023-10-16", "close": 47.77, "volume": 29292.0}, {"date": "2023-10-17", "close": 49.24, "volume": 36588.0}, {"date": "2023-10-18", "close": 48.01, "volume": 29413.0}, {"date": "2023-10-19", "close": 48.33, "volume": 29739.0}, {"date": "2023-10-20", "close": 47.53, "volume": 36344.0}, {"date": "2023-10-23", "close": 47.91, "volume": 39068.0}, {"date": "2023-10-24", "close": 47.65, "volume": 27209.0}, {"date": "2023-10-25", "close": 48.29, "volume": 27148.0}, {"date": "2023-10-26", "close": 48.78, "volume": 19896.0}, {"date": "2023-10-27", "close": 48.5, "volume": 15824.0}, {"date": "2023-10-30", "close": 49.43, "volume": 26656.0}, {"date": "2023-10-31", "close": 49.72, "volume": 16047.0}, {"date": "2023-11-01", "close": 49.46, "volume": 22582.0}, {"date": "2023-11-02", "close": 51.06, "volume": 20869.0}, {"date": "2023-11-03", "close": 52.38, "volume": 27062.0}, {"date": "2023-11-06", "close": 51.94, "volume": 17031.0}, {"date": "2023-11-07", "close": 51.26, "volume": 27756.0}, {"date": "2023-11-08", "close": 50.86, "volume": 32482.0}, {"date": "2023-11-09", "close": 50.11, "volume": 19075.0}, {"date": "2023-11-10", "close": 50.55, "volume": 21321.0}, {"date": "2023-11-13", "close": 50.47, "volume": 14375.0}, {"date": "2023-11-14", "close": 54.25, "volume": 29164.0}, {"date": "2023-11-15", "close": 53.22, "volume": 30958.0}, {"date": "2023-11-16", "close": 52.31, "volume": 13664.0}, {"date": "2023-11-17", "close": 52.93, "volume": 38248.0}, {"date": "2023-11-20", "close": 52.43, "volume": 17505.0}, {"date": "2023-11-21", "close": 51.43, "volume": 13825.0}, {"date": "2023-11-22", "close": 51.71, "volume": 10181.0}, {"date": "2023-11-24", "close": 52.54, "volume": 6994.0}, {"date": "2023-11-27", "close": 51.3, "volume": 14120.0}, {"date": "2023-11-28", "close": 50.98, "volume": 12995.0}, {"date": "2023-11-29", "close": 51.79, "volume": 17241.0}, {"date": "2023-11-30", "close": 50.81, "volume": 24607.0}, {"date": "2023-12-01", "close": 53.46, "volume": 29901.0}, {"date": "2023-12-04", "close": 54.35, "volume": 19786.0}, {"date": "2023-12-05", "close": 54.01, "volume": 18920.0}, {"date": "2023-12-06", "close": 53.43, "volume": 15415.0}, {"date": "2023-12-07", "close": 54.21, "volume": 14271.0}, {"date": "2023-12-08", "close": 54.69, "volume": 15777.0}, {"date": "2023-12-11", "close": 54.88, "volume": 16405.0}, {"date": "2023-12-12", "close": 54.68, "volume": 14702.0}, {"date": "2023-12-13", "close": 58.95, "volume": 44674.0}, {"date": "2023-12-14", "close": 60.03, "volume": 41986.0}, {"date": "2023-12-15", "close": 58.41, "volume": 110065.0}, {"date": "2023-12-18", "close": 58.55, "volume": 19803.0}, {"date": "2023-12-19", "close": 59.86, "volume": 31930.0}, {"date": "2023-12-20", "close": 59.05, "volume": 25540.0}, {"date": "2023-12-21", "close": 59.88, "volume": 14724.0}, {"date": "2023-12-22", "close": 60.64, "volume": 22282.0}, {"date": "2023-12-26", "close": 61.45, "volume": 22111.0}, {"date": "2023-12-27", "close": 61.61, "volume": 20983.0}, {"date": "2023-12-28", "close": 61.6, "volume": 17131.0}, {"date": "2023-12-29", "close": 59.35, "volume": 23031.0}, {"date": "2024-01-02", "close": 60.09, "volume": 21673.0}, {"date": "2024-01-03", "close": 58.16, "volume": 35731.0}, {"date": "2024-01-04", "close": 58.23, "volume": 24783.0}, {"date": "2024-01-05", "close": 58.0, "volume": 29042.0}, {"date": "2024-01-08", "close": 58.16, "volume": 16674.0}, {"date": "2024-01-09", "close": 57.14, "volume": 22315.0}, {"date": "2024-01-10", "close": 57.69, "volume": 22705.0}, {"date": "2024-01-11", "close": 56.93, "volume": 20529.0}, {"date": "2024-01-12", "close": 56.69, "volume": 17820.0}, {"date": "2024-01-16", "close": 54.82, "volume": 60487.0}, {"date": "2024-01-17", "close": 55.32, "volume": 31656.0}, {"date": "2024-01-18", "close": 55.79, "volume": 38626.0}, {"date": "2024-01-19", "close": 56.43, "volume": 29511.0}, {"date": "2024-01-22", "close": 58.89, "volume": 26977.0}, {"date": "2024-01-23", "close": 56.0, "volume": 32462.0}, {"date": "2024-01-24", "close": 54.44, "volume": 21139.0}, {"date": "2024-01-25", "close": 54.87, "volume": 32720.0}, {"date": "2024-01-26", "close": 54.79, "volume": 15864.0}, {"date": "2024-01-29", "close": 54.5, "volume": 31828.0}, {"date": "2024-01-30", "close": 54.99, "volume": 20396.0}, {"date": "2024-01-31", "close": 52.09, "volume": 44508.0}, {"date": "2024-02-01", "close": 51.88, "volume": 42675.0}, {"date": "2024-02-02", "close": 51.65, "volume": 31670.0}, {"date": "2024-02-05", "close": 50.9, "volume": 32076.0}, {"date": "2024-02-06", "close": 50.68, "volume": 32445.0}, {"date": "2024-02-07", "close": 50.1, "volume": 26915.0}, {"date": "2024-02-08", "close": 50.36, "volume": 35101.0}, {"date": "2024-02-09", "close": 50.93, "volume": 41201.0}, {"date": "2024-02-12", "close": 52.05, "volume": 33619.0}, {"date": "2024-02-13", "close": 49.64, "volume": 51931.0}, {"date": "2024-02-14", "close": 50.78, "volume": 48409.0}, {"date": "2024-02-15", "close": 52.4, "volume": 39047.0}, {"date": "2024-02-16", "close": 51.48, "volume": 25346.0}, {"date": "2024-02-20", "close": 50.97, "volume": 25163.0}, {"date": "2024-02-21", "close": 50.95, "volume": 19930.0}, {"date": "2024-02-22", "close": 50.56, "volume": 34457.0}, {"date": "2024-02-23", "close": 50.3, "volume": 12771.0}, {"date": "2024-02-26", "close": 50.47, "volume": 31863.0}, {"date": "2024-02-27", "close": 50.53, "volume": 21722.0}, {"date": "2024-02-28", "close": 51.08, "volume": 36437.0}, {"date": "2024-02-29", "close": 52.14, "volume": 33163.0}, {"date": "2024-03-01", "close": 51.57, "volume": 30723.0}, {"date": "2024-03-04", "close": 51.19, "volume": 21047.0}, {"date": "2024-03-05", "close": 52.22, "volume": 23696.0}, {"date": "2024-03-06", "close": 52.45, "volume": 29176.0}, {"date": "2024-03-07", "close": 52.68, "volume": 19250.0}, {"date": "2024-03-08", "close": 52.39, "volume": 24606.0}, {"date": "2024-03-11", "close": 52.57, "volume": 27755.0}, {"date": "2024-03-12", "close": 51.61, "volume": 19515.0}, {"date": "2024-03-13", "close": 51.8, "volume": 23239.0}, {"date": "2024-03-14", "close": 50.33, "volume": 35970.0}, {"date": "2024-03-15", "close": 51.59, "volume": 82444.0}, {"date": "2024-03-18", "close": 50.92, "volume": 42043.0}, {"date": "2024-03-19", "close": 51.25, "volume": 34798.0}, {"date": "2024-03-20", "close": 52.88, "volume": 32044.0}, {"date": "2024-03-21", "close": 53.16, "volume": 38801.0}, {"date": "2024-03-22", "close": 52.48, "volume": 21463.0}, {"date": "2024-03-25", "close": 52.6, "volume": 18059.0}, {"date": "2024-03-26", "close": 52.05, "volume": 31040.0}, {"date": "2024-03-27", "close": 54.05, "volume": 27753.0}, {"date": "2024-03-28", "close": 54.82, "volume": 45955.0}, {"date": "2024-04-01", "close": 52.82, "volume": 23090.0}, {"date": "2024-04-02", "close": 52.15, "volume": 25815.0}, {"date": "2024-04-03", "close": 51.99, "volume": 21423.0}, {"date": "2024-04-04", "close": 52.47, "volume": 25301.0}, {"date": "2024-04-05", "close": 52.28, "volume": 13407.0}, {"date": "2024-04-08", "close": 52.95, "volume": 20761.0}, {"date": "2024-04-09", "close": 53.1, "volume": 8875.0}, {"date": "2024-04-10", "close": 50.43, "volume": 30562.0}, {"date": "2024-04-11", "close": 50.78, "volume": 22747.0}, {"date": "2024-04-12", "close": 50.91, "volume": 28394.0}, {"date": "2024-04-15", "close": 50.57, "volume": 21359.0}, {"date": "2024-04-16", "close": 50.32, "volume": 28095.0}, {"date": "2024-04-17", "close": 50.09, "volume": 28896.0}, {"date": "2024-04-18", "close": 50.91, "volume": 30761.0}, {"date": "2024-04-19", "close": 52.45, "volume": 30167.0}, {"date": "2024-04-22", "close": 52.87, "volume": 33978.0}, {"date": "2024-04-23", "close": 53.69, "volume": 17169.0}, {"date": "2024-04-24", "close": 53.66, "volume": 34451.0}, {"date": "2024-04-25", "close": 52.91, "volume": 29361.0}, {"date": "2024-04-26", "close": 52.71, "volume": 27131.0}, {"date": "2024-04-29", "close": 52.01, "volume": 13458.0}, {"date": "2024-04-30", "close": 51.4, "volume": 24360.0}, {"date": "2024-05-01", "close": 52.3, "volume": 21924.0}, {"date": "2024-05-02", "close": 53.05, "volume": 20591.0}, {"date": "2024-05-03", "close": 53.76, "volume": 24215.0}, {"date": "2024-05-06", "close": 53.86, "volume": 24606.0}, {"date": "2024-05-07", "close": 52.42, "volume": 29790.0}, {"date": "2024-05-08", "close": 53.08, "volume": 18321.0}, {"date": "2024-05-09", "close": 53.23, "volume": 34376.0}, {"date": "2024-05-10", "close": 53.49, "volume": 16947.0}, {"date": "2024-05-13", "close": 52.88, "volume": 21255.0}, {"date": "2024-05-14", "close": 53.28, "volume": 15941.0}, {"date": "2024-05-15", "close": 53.03, "volume": 16163.0}, {"date": "2024-05-16", "close": 53.01, "volume": 28172.0}, {"date": "2024-05-17", "close": 53.24, "volume": 19404.0}, {"date": "2024-05-20", "close": 52.54, "volume": 16315.0}, {"date": "2024-05-21", "close": 52.99, "volume": 13500.0}, {"date": "2024-05-22", "close": 52.93, "volume": 24450.0}, {"date": "2024-05-23", "close": 51.75, "volume": 25555.0}, {"date": "2024-05-24", "close": 52.04, "volume": 28027.0}, {"date": "2024-05-28", "close": 51.39, "volume": 17939.0}, {"date": "2024-05-29", "close": 50.57, "volume": 38399.0}, {"date": "2024-05-30", "close": 51.53, "volume": 27101.0}, {"date": "2024-05-31", "close": 52.49, "volume": 53602.0}, {"date": "2024-06-03", "close": 51.77, "volume": 23100.0}, {"date": "2024-06-04", "close": 51.41, "volume": 23507.0}, {"date": "2024-06-05", "close": 51.67, "volume": 20230.0}, {"date": "2024-06-06", "close": 52.05, "volume": 22350.0}, {"date": "2024-06-07", "close": 51.96, "volume": 15435.0}, {"date": "2024-06-10", "close": 51.07, "volume": 19288.0}, {"date": "2024-06-11", "close": 51.31, "volume": 23137.0}, {"date": "2024-06-12", "close": 52.73, "volume": 27935.0}, {"date": "2024-06-13", "close": 52.05, "volume": 19993.0}, {"date": "2024-06-14", "close": 51.33, "volume": 23801.0}, {"date": "2024-06-17", "close": 52.59, "volume": 21516.0}, {"date": "2024-06-18", "close": 53.0, "volume": 24615.0}, {"date": "2024-06-20", "close": 52.7, "volume": 16112.0}, {"date": "2024-06-21", "close": 52.44, "volume": 43173.0}, {"date": "2024-06-24", "close": 53.2, "volume": 21709.0}, {"date": "2024-06-25", "close": 52.69, "volume": 19062.0}, {"date": "2024-06-26", "close": 53.4, "volume": 22749.0}, {"date": "2024-06-27", "close": 53.64, "volume": 14824.0}, {"date": "2024-06-28", "close": 55.61, "volume": 77695.0}, {"date": "2024-07-01", "close": 54.47, "volume": 17949.0}, {"date": "2024-07-02", "close": 55.16, "volume": 17867.0}, {"date": "2024-07-03", "close": 53.79, "volume": 11488.0}, {"date": "2024-07-05", "close": 52.92, "volume": 23276.0}, {"date": "2024-07-08", "close": 53.55, "volume": 15748.0}, {"date": "2024-07-09", "close": 54.62, "volume": 17316.0}, {"date": "2024-07-10", "close": 55.09, "volume": 20554.0}, {"date": "2024-07-11", "close": 56.9, "volume": 89388.0}, {"date": "2024-07-12", "close": 56.98, "volume": 31390.0}, {"date": "2024-07-15", "close": 59.17, "volume": 33060.0}, {"date": "2024-07-16", "close": 63.12, "volume": 65459.0}, {"date": "2024-07-17", "close": 63.84, "volume": 44092.0}, {"date": "2024-07-18", "close": 63.14, "volume": 34335.0}, {"date": "2024-07-19", "close": 61.65, "volume": 34851.0}, {"date": "2024-07-22", "close": 62.48, "volume": 48086.0}, {"date": "2024-07-23", "close": 63.95, "volume": 45959.0}, {"date": "2024-07-24", "close": 62.46, "volume": 36132.0}, {"date": "2024-07-25", "close": 64.62, "volume": 55938.0}, {"date": "2024-07-26", "close": 64.91, "volume": 26347.0}, {"date": "2024-07-29", "close": 63.1, "volume": 21079.0}, {"date": "2024-07-30", "close": 64.07, "volume": 19847.0}, {"date": "2024-07-31", "close": 62.61, "volume": 44776.0}, {"date": "2024-08-01", "close": 59.54, "volume": 37805.0}, {"date": "2024-08-02", "close": 58.11, "volume": 46399.0}, {"date": "2024-08-05", "close": 55.8, "volume": 33656.0}, {"date": "2024-08-06", "close": 55.26, "volume": 23968.0}, {"date": "2024-08-07", "close": 55.07, "volume": 23105.0}, {"date": "2024-08-08", "close": 55.82, "volume": 17538.0}, {"date": "2024-08-09", "close": 55.22, "volume": 27941.0}, {"date": "2024-08-12", "close": 54.17, "volume": 22304.0}, {"date": "2024-08-13", "close": 55.34, "volume": 20930.0}, {"date": "2024-08-14", "close": 54.35, "volume": 23678.0}, {"date": "2024-08-15", "close": 55.93, "volume": 30795.0}, {"date": "2024-08-16", "close": 56.62, "volume": 51781.0}, {"date": "2024-08-19", "close": 57.05, "volume": 12797.0}, {"date": "2024-08-20", "close": 56.34, "volume": 22036.0}, {"date": "2024-08-21", "close": 56.93, "volume": 10050.0}, {"date": "2024-08-22", "close": 56.97, "volume": 9046.0}, {"date": "2024-08-23", "close": 60.2, "volume": 28323.0}, {"date": "2024-08-26", "close": 59.75, "volume": 17418.0}, {"date": "2024-08-27", "close": 59.24, "volume": 22103.0}, {"date": "2024-08-28", "close": 59.46, "volume": 29490.0}, {"date": "2024-08-29", "close": 59.71, "volume": 16067.0}, {"date": "2024-08-30", "close": 59.56, "volume": 32889.0}, {"date": "2024-09-03", "close": 58.65, "volume": 22685.0}, {"date": "2024-09-04", "close": 57.82, "volume": 14328.0}, {"date": "2024-09-05", "close": 57.18, "volume": 12606.0}, {"date": "2024-09-06", "close": 56.07, "volume": 17211.0}, {"date": "2024-09-09", "close": 55.58, "volume": 35501.0}, {"date": "2024-09-10", "close": 56.17, "volume": 18998.0}, {"date": "2024-09-11", "close": 55.66, "volume": 16472.0}, {"date": "2024-09-12", "close": 55.99, "volume": 19397.0}, {"date": "2024-09-13", "close": 57.5, "volume": 18867.0}, {"date": "2024-09-16", "close": 58.38, "volume": 48361.0}, {"date": "2024-09-17", "close": 58.85, "volume": 38046.0}, {"date": "2024-09-18", "close": 59.42, "volume": 39068.0}, {"date": "2024-09-19", "close": 61.53, "volume": 26226.0}, {"date": "2024-09-20", "close": 59.49, "volume": 88153.0}, {"date": "2024-09-23", "close": 58.78, "volume": 16787.0}, {"date": "2024-09-24", "close": 57.96, "volume": 11343.0}, {"date": "2024-09-25", "close": 56.85, "volume": 17874.0}, {"date": "2024-09-26", "close": 56.83, "volume": 21641.0}, {"date": "2024-09-27", "close": 56.92, "volume": 20154.0}, {"date": "2024-09-30", "close": 57.31, "volume": 12780.0}, {"date": "2024-10-01", "close": 55.36, "volume": 17528.0}, {"date": "2024-10-02", "close": 54.88, "volume": 12209.0}, {"date": "2024-10-03", "close": 54.27, "volume": 10010.0}, {"date": "2024-10-04", "close": 55.25, "volume": 12410.0}, {"date": "2024-10-07", "close": 55.1, "volume": 12408.0}, {"date": "2024-10-08", "close": 55.2, "volume": 12485.0}, {"date": "2024-10-09", "close": 55.29, "volume": 11014.0}, {"date": "2024-10-10", "close": 54.91, "volume": 13128.0}, {"date": "2024-10-11", "close": 57.01, "volume": 14067.0}, {"date": "2024-10-14", "close": 57.4, "volume": 10327.0}, {"date": "2024-10-15", "close": 58.54, "volume": 27558.0}, {"date": "2024-10-16", "close": 58.32, "volume": 41712.0}, {"date": "2024-10-17", "close": 58.04, "volume": 16629.0}, {"date": "2024-10-18", "close": 58.4, "volume": 18731.0}, {"date": "2024-10-21", "close": 55.84, "volume": 16306.0}, {"date": "2024-10-22", "close": 56.33, "volume": 16111.0}, {"date": "2024-10-23", "close": 58.19, "volume": 32089.0}, {"date": "2024-10-24", "close": 58.64, "volume": 18716.0}, {"date": "2024-10-25", "close": 56.89, "volume": 17988.0}, {"date": "2024-10-28", "close": 58.36, "volume": 19106.0}, {"date": "2024-10-29", "close": 58.12, "volume": 12287.0}, {"date": "2024-10-30", "close": 58.43, "volume": 9721.0}, {"date": "2024-10-31", "close": 56.69, "volume": 14688.0}, {"date": "2024-11-01", "close": 57.16, "volume": 12629.0}, {"date": "2024-11-04", "close": 56.66, "volume": 17641.0}, {"date": "2024-11-05", "close": 58.59, "volume": 22065.0}, {"date": "2024-11-06", "close": 66.92, "volume": 119586.0}, {"date": "2024-11-07", "close": 63.66, "volume": 51538.0}, {"date": "2024-11-08", "close": 63.95, "volume": 26131.0}, {"date": "2024-11-11", "close": 64.34, "volume": 42266.0}, {"date": "2024-11-12", "close": 63.4, "volume": 43044.0}, {"date": "2024-11-13", "close": 63.59, "volume": 21959.0}, {"date": "2024-11-14", "close": 63.27, "volume": 26913.0}, {"date": "2024-11-15", "close": 63.3, "volume": 18325.0}, {"date": "2024-11-18", "close": 61.79, "volume": 21876.0}, {"date": "2024-11-19", "close": 61.69, "volume": 17206.0}, {"date": "2024-11-20", "close": 61.79, "volume": 20603.0}, {"date": "2024-11-21", "close": 62.62, "volume": 23346.0}, {"date": "2024-11-22", "close": 64.24, "volume": 32011.0}, {"date": "2024-11-25", "close": 64.04, "volume": 53909.0}, {"date": "2024-11-26", "close": 63.23, "volume": 16917.0}, {"date": "2024-11-27", "close": 63.8, "volume": 27067.0}, {"date": "2024-11-29", "close": 64.07, "volume": 17650.0}, {"date": "2024-12-02", "close": 64.35, "volume": 34689.0}, {"date": "2024-12-03", "close": 63.63, "volume": 17997.0}, {"date": "2024-12-04", "close": 64.63, "volume": 32885.0}, {"date": "2024-12-05", "close": 64.78, "volume": 24422.0}, {"date": "2024-12-06", "close": 64.4, "volume": 15978.0}, {"date": "2024-12-09", "close": 64.9, "volume": 30567.0}, {"date": "2024-12-10", "close": 65.51, "volume": 36909.0}, {"date": "2024-12-11", "close": 66.55, "volume": 32760.0}, {"date": "2024-12-12", "close": 66.06, "volume": 28752.0}, {"date": "2024-12-13", "close": 65.87, "volume": 26810.0}, {"date": "2024-12-16", "close": 66.77, "volume": 21689.0}, {"date": "2024-12-17", "close": 64.79, "volume": 25357.0}, {"date": "2024-12-18", "close": 61.795, "volume": 70914.0}, {"date": "2024-12-19", "close": 61.74, "volume": 34500.0}, {"date": "2024-12-20", "close": 60.74, "volume": 98546.0}, {"date": "2024-12-23", "close": 59.91, "volume": 43139.0}, {"date": "2024-12-24", "close": 61.27, "volume": 16826.0}, {"date": "2024-12-26", "close": 60.98, "volume": 29740.0}, {"date": "2024-12-27", "close": 60.02, "volume": 27778.0}, {"date": "2024-12-30", "close": 59.77, "volume": 23229.0}, {"date": "2024-12-31", "close": 59.7, "volume": 36099.0}, {"date": "2025-01-02", "close": 58.56, "volume": 24229.0}, {"date": "2025-01-03", "close": 59.34, "volume": 28352.0}, {"date": "2025-01-06", "close": 58.97, "volume": 31418.0}, {"date": "2025-01-07", "close": 58.405, "volume": 27084.0}, {"date": "2025-01-08", "close": 58.56, "volume": 21901.0}, {"date": "2025-01-10", "close": 57.07, "volume": 34097.0}, {"date": "2025-01-13", "close": 57.805, "volume": 28856.0}, {"date": "2025-01-14", "close": 59.49, "volume": 39913.0}, {"date": "2025-01-15", "close": 60.74, "volume": 19372.0}, {"date": "2025-01-16", "close": 59.87, "volume": 30798.0}, {"date": "2025-01-17", "close": 60.42, "volume": 22009.0}, {"date": "2025-01-21", "close": 62.0, "volume": 57401.0}, {"date": "2025-01-22", "close": 59.01, "volume": 49211.0}, {"date": "2025-01-23", "close": 58.4, "volume": 55360.0}, {"date": "2025-01-24", "close": 58.66, "volume": 43013.0}, {"date": "2025-01-27", "close": 59.53, "volume": 52192.0}, {"date": "2025-01-28", "close": 59.32, "volume": 27500.0}, {"date": "2025-01-29", "close": 59.99, "volume": 26720.0}, {"date": "2025-01-30", "close": 58.99, "volume": 26989.0}, {"date": "2025-01-31", "close": 58.79, "volume": 51242.0}, {"date": "2025-02-03", "close": 58.25, "volume": 33945.0}, {"date": "2025-02-04", "close": 59.52, "volume": 26554.0}, {"date": "2025-02-05", "close": 60.19, "volume": 32762.0}, {"date": "2025-02-06", "close": 60.66, "volume": 26783.0}, {"date": "2025-02-07", "close": 59.86, "volume": 37224.0}, {"date": "2025-02-10", "close": 59.82, "volume": 72340.0}, {"date": "2025-02-11", "close": 61.64, "volume": 39916.0}, {"date": "2025-02-12", "close": 59.5, "volume": 20044.0}, {"date": "2025-02-13", "close": 59.92, "volume": 20732.0}, {"date": "2025-02-14", "close": 59.73, "volume": 18135.0}, {"date": "2025-02-18", "close": 59.87, "volume": 21245.0}, {"date": "2025-02-19", "close": 59.48, "volume": 18678.0}, {"date": "2025-02-20", "close": 59.23, "volume": 23723.0}, {"date": "2025-02-21", "close": 58.78, "volume": 32291.0}, {"date": "2025-02-24", "close": 57.87, "volume": 25868.0}, {"date": "2025-02-25", "close": 58.36, "volume": 29551.0}, {"date": "2025-02-26", "close": 58.63, "volume": 77938.0}, {"date": "2025-02-27", "close": 58.22, "volume": 27784.0}, {"date": "2025-02-28", "close": 59.01, "volume": 41202.0}, {"date": "2025-03-03", "close": 59.03, "volume": 37431.0}, {"date": "2025-03-04", "close": 57.25, "volume": 36284.0}, {"date": "2025-03-05", "close": 57.08, "volume": 34560.0}, {"date": "2025-03-06", "close": 56.8, "volume": 26582.0}, {"date": "2025-03-07", "close": 57.11, "volume": 25198.0}, {"date": "2025-03-10", "close": 55.67, "volume": 37147.0}, {"date": "2025-03-11", "close": 55.6, "volume": 31858.0}, {"date": "2025-03-12", "close": 56.36, "volume": 30902.0}, {"date": "2025-03-13", "close": 55.93, "volume": 32992.0}, {"date": "2025-03-14", "close": 56.66, "volume": 25633.0}, {"date": "2025-03-17", "close": 56.93, "volume": 24367.0}, {"date": "2025-03-18", "close": 57.46, "volume": 28755.0}, {"date": "2025-03-19", "close": 57.93, "volume": 53042.0}, {"date": "2025-03-20", "close": 57.14, "volume": 39737.0}, {"date": "2025-03-21", "close": 56.53, "volume": 102831.0}, {"date": "2025-03-24", "close": 57.89, "volume": 28126.0}, {"date": "2025-03-25", "close": 56.91, "volume": 27785.0}, {"date": "2025-03-26", "close": 57.42, "volume": 23945.0}, {"date": "2025-03-27", "close": 57.86, "volume": 36409.0}, {"date": "2025-03-28", "close": 56.48, "volume": 29030.0}, {"date": "2025-03-31", "close": 55.37, "volume": 47808.0}, {"date": "2025-04-01", "close": 55.86, "volume": 29946.0}, {"date": "2025-04-02", "close": 55.65, "volume": 28245.0}, {"date": "2025-04-03", "close": 51.39, "volume": 51347.0}, {"date": "2025-04-04", "close": 51.67, "volume": 50509.0}, {"date": "2025-04-07", "close": 50.85, "volume": 38682.0}, {"date": "2025-04-08", "close": 50.85, "volume": 34660.0}, {"date": "2025-04-09", "close": 53.41, "volume": 41870.0}, {"date": "2025-04-10", "close": 50.54, "volume": 39335.0}, {"date": "2025-04-11", "close": 50.56, "volume": 27399.0}, {"date": "2025-04-14", "close": 50.56, "volume": 37471.0}, {"date": "2025-04-15", "close": 51.6, "volume": 32774.0}, {"date": "2025-04-16", "close": 52.1, "volume": 34365.0}, {"date": "2025-04-17", "close": 53.95, "volume": 40730.0}, {"date": "2025-04-21", "close": 53.38, "volume": 48400.0}, {"date": "2025-04-22", "close": 55.38, "volume": 33083.0}, {"date": "2025-04-23", "close": 55.5, "volume": 32181.0}, {"date": "2025-04-24", "close": 55.42, "volume": 21887.0}, {"date": "2025-04-25", "close": 54.79, "volume": 67963.0}, {"date": "2025-04-28", "close": 55.42, "volume": 27433.0}, {"date": "2025-04-29", "close": 55.9, "volume": 19337.0}, {"date": "2025-04-30", "close": 55.0, "volume": 20839.0}, {"date": "2025-05-01", "close": 55.59, "volume": 26357.0}, {"date": "2025-05-02", "close": 56.49, "volume": 18043.0}, {"date": "2025-05-05", "close": 56.16, "volume": 26238.0}, {"date": "2025-05-06", "close": 56.18, "volume": 26055.0}, {"date": "2025-05-07", "close": 56.16, "volume": 29998.0}, {"date": "2025-05-08", "close": 57.01, "volume": 30175.0}, {"date": "2025-05-09", "close": 56.72, "volume": 13571.0}, {"date": "2025-05-12", "close": 59.27, "volume": 64743.0}, {"date": "2025-05-13", "close": 58.86, "volume": 28556.0}, {"date": "2025-05-14", "close": 58.96, "volume": 27699.0}, {"date": "2025-05-15", "close": 58.81, "volume": 18249.0}, {"date": "2025-05-16", "close": 58.105, "volume": 22541.0}, {"date": "2025-05-19", "close": 58.05, "volume": 15679.0}, {"date": "2025-05-20", "close": 58.5, "volume": 11521.0}, {"date": "2025-05-21", "close": 56.86, "volume": 24913.0}, {"date": "2025-05-22", "close": 56.2, "volume": 21907.0}, {"date": "2025-05-23", "close": 56.01, "volume": 26726.0}, {"date": "2025-05-27", "close": 57.15, "volume": 32235.0}, {"date": "2025-05-28", "close": 56.33, "volume": 20983.0}, {"date": "2025-05-29", "close": 56.74, "volume": 45642.0}, {"date": "2025-05-30", "close": 55.94, "volume": 48738.0}, {"date": "2025-06-02", "close": 55.98, "volume": 36562.0}, {"date": "2025-06-03", "close": 56.54, "volume": 20961.0}, {"date": "2025-06-04", "close": 55.85, "volume": 24878.0}, {"date": "2025-06-05", "close": 55.76, "volume": 37053.0}, {"date": "2025-06-06", "close": 56.86, "volume": 43538.0}, {"date": "2025-06-09", "close": 56.71, "volume": 41093.0}, {"date": "2025-06-10", "close": 57.52, "volume": 28784.0}, {"date": "2025-06-11", "close": 57.41, "volume": 36001.0}, {"date": "2025-06-12", "close": 57.45, "volume": 78611.0}, {"date": "2025-06-13", "close": 55.62, "volume": 56977.0}, {"date": "2025-06-16", "close": 55.74, "volume": 32340.0}, {"date": "2025-06-17", "close": 55.52, "volume": 91537.0}, {"date": "2025-06-18", "close": 55.93, "volume": 96486.0}, {"date": "2025-06-20", "close": 55.65, "volume": 83237.0}, {"date": "2025-06-23", "close": 57.38, "volume": 106697.0}, {"date": "2025-06-24", "close": 58.24, "volume": 109681.0}, {"date": "2025-06-25", "close": 57.91, "volume": 132501.0}, {"date": "2025-06-26", "close": 59.35, "volume": 121641.0}, {"date": "2025-06-27", "close": 59.34, "volume": 126200.0}, {"date": "2025-06-30", "close": 58.78, "volume": 128722.0}, {"date": "2025-07-01", "close": 60.95, "volume": 118489.0}, {"date": "2025-07-02", "close": 61.87, "volume": 126153.0}, {"date": "2025-07-03", "close": 62.51, "volume": 88865.0}, {"date": "2025-07-07", "close": 61.84, "volume": 85367.0}, {"date": "2025-07-08", "close": 61.89, "volume": 83564.0}, {"date": "2025-07-09", "close": 61.83, "volume": 80601.0}, {"date": "2025-07-10", "close": 61.61, "volume": 52896.0}, {"date": "2025-07-11", "close": 60.24, "volume": 85123.0}, {"date": "2025-07-14", "close": 61.61, "volume": 128455.0}, {"date": "2025-07-15", "close": 59.02, "volume": 58050.0}, {"date": "2025-07-16", "close": 59.18, "volume": 47861.0}, {"date": "2025-07-17", "close": 62.17, "volume": 249495.0}, {"date": "2025-07-18", "close": 60.51, "volume": 78974.0}, {"date": "2025-07-21", "close": 60.42, "volume": 64207.0}, {"date": "2025-07-22", "close": 60.46, "volume": 44386.0}, {"date": "2025-07-23", "close": 60.62, "volume": 37456.0}, {"date": "2025-07-24", "close": 59.52, "volume": 36989.0}, {"date": "2025-07-25", "close": 59.34, "volume": 27870.0}, {"date": "2025-07-28", "close": 59.38, "volume": 82268.0}, {"date": "2025-07-29", "close": 58.6, "volume": 29666.0}, {"date": "2025-07-30", "close": 57.55, "volume": 38790.0}, {"date": "2025-07-31", "close": 56.94, "volume": 48181.0}, {"date": "2025-08-01", "close": 55.99, "volume": 65539.0}, {"date": "2025-08-04", "close": 56.17, "volume": 42719.0}, {"date": "2025-08-05", "close": 56.6, "volume": 50708.0}, {"date": "2025-08-06", "close": 56.22, "volume": 31118.0}, {"date": "2025-08-07", "close": 56.31, "volume": 47962.0}, {"date": "2025-08-08", "close": 56.78, "volume": 26937.0}, {"date": "2025-08-11", "close": 57.29, "volume": 32933.0}, {"date": "2025-08-12", "close": 59.58, "volume": 45689.0}, {"date": "2025-08-13", "close": 60.44, "volume": 46972.0}, {"date": "2025-08-14", "close": 60.05, "volume": 31274.0}, {"date": "2025-08-15", "close": 59.17, "volume": 68753.0}, {"date": "2025-08-18", "close": 59.69, "volume": 22374.0}, {"date": "2025-08-19", "close": 59.95, "volume": 32806.0}, {"date": "2025-08-20", "close": 60.34, "volume": 40260.0}, {"date": "2025-08-21", "close": 59.77, "volume": 36326.0}, {"date": "2025-08-22", "close": 62.66, "volume": 51744.0}, {"date": "2025-08-25", "close": 62.41, "volume": 29532.0}, {"date": "2025-08-26", "close": 63.2, "volume": 32432.0}, {"date": "2025-08-27", "close": 63.65, "volume": 24713.0}, {"date": "2025-08-28", "close": 63.48, "volume": 21523.0}, {"date": "2025-08-29", "close": 63.29, "volume": 21969.0}, {"date": "2025-09-02", "close": 63.19, "volume": 41540.0}, {"date": "2025-09-03", "close": 63.41, "volume": 28222.0}, {"date": "2025-09-04", "close": 64.28, "volume": 25885.0}, {"date": "2025-09-05", "close": 63.49, "volume": 29032.0}, {"date": "2025-09-08", "close": 63.84, "volume": 30904.0}, {"date": "2025-09-09", "close": 63.285, "volume": 29687.0}, {"date": "2025-09-10", "close": 63.08, "volume": 32700.0}, {"date": "2025-09-11", "close": 63.62, "volume": 39776.0}, {"date": "2025-09-12", "close": 62.71, "volume": 28174.0}, {"date": "2025-09-15", "close": 62.67, "volume": 30681.0}, {"date": "2025-09-16", "close": 61.97, "volume": 28061.0}, {"date": "2025-09-17", "close": 62.1, "volume": 38462.0}, {"date": "2025-09-18", "close": 64.51, "volume": 41420.0}, {"date": "2025-09-19", "close": 62.88, "volume": 112081.0}, {"date": "2025-09-22", "close": 62.87, "volume": 34098.0}, {"date": "2025-09-23", "close": 62.38, "volume": 25612.0}, {"date": "2025-09-24", "close": 62.17, "volume": 26380.0}, {"date": "2025-09-25", "close": 61.95, "volume": 31879.0}, {"date": "2025-09-26", "close": 62.37, "volume": 21128.0}, {"date": "2025-09-29", "close": 61.02, "volume": 28914.0}, {"date": "2025-09-30", "close": 61.25, "volume": 55740.0}, {"date": "2025-10-01", "close": 60.69, "volume": 31524.0}, {"date": "2025-10-02", "close": 60.795, "volume": 27458.0}, {"date": "2025-10-03", "close": 61.23, "volume": 26962.0}, {"date": "2025-10-06", "close": 62.41, "volume": 41699.0}, {"date": "2025-10-07", "close": 61.23, "volume": 31666.0}, {"date": "2025-10-08", "close": 61.09, "volume": 24159.0}, {"date": "2025-10-09", "close": 60.26, "volume": 30607.0}, {"date": "2025-10-10", "close": 59.11, "volume": 43038.0}, {"date": "2025-10-13", "close": 60.57, "volume": 48207.0}, {"date": "2025-10-14", "close": 62.4, "volume": 49985.0}, {"date": "2025-10-15", "close": 62.26, "volume": 52217.0}, {"date": "2025-10-16", "close": 55.67, "volume": 62893.0}, {"date": "2025-10-17", "close": 56.08, "volume": 59357.0}, {"date": "2025-10-20", "close": 57.49, "volume": 42661.0}, {"date": "2025-10-21", "close": 57.29, "volume": 54103.0}, {"date": "2025-10-22", "close": 57.78, "volume": 43641.0}, {"date": "2025-10-23", "close": 56.97, "volume": 41460.0}, {"date": "2025-10-24", "close": 58.23, "volume": 28736.0}, {"date": "2025-10-27", "close": 57.39, "volume": 34237.0}, {"date": "2025-10-28", "close": 57.6, "volume": 37113.0}, {"date": "2025-10-29", "close": 56.25, "volume": 41212.0}, {"date": "2025-10-30", "close": 55.67, "volume": 49197.0}, {"date": "2025-10-31", "close": 55.7, "volume": 55300.0}, {"date": "2025-11-03", "close": 55.99, "volume": 43545.0}, {"date": "2025-11-04", "close": 55.96, "volume": 56086.0}, {"date": "2025-11-05", "close": 57.58, "volume": 31837.0}, {"date": "2025-11-06", "close": 57.01, "volume": 28719.0}, {"date": "2025-11-07", "close": 57.18, "volume": 32737.0}, {"date": "2025-11-10", "close": 57.68, "volume": 35353.0}, {"date": "2025-11-11", "close": 58.13, "volume": 28507.0}, {"date": "2025-11-12", "close": 57.86, "volume": 48183.0}, {"date": "2025-11-13", "close": 58.75, "volume": 63512.0}, {"date": "2025-11-14", "close": 58.48, "volume": 41321.0}, {"date": "2025-11-17", "close": 56.305, "volume": 57537.0}, {"date": "2025-11-18", "close": 56.77, "volume": 37621.0}, {"date": "2025-11-19", "close": 57.29, "volume": 47322.0}, {"date": "2025-11-20", "close": 57.4, "volume": 53137.0}, {"date": "2025-11-21", "close": 58.9, "volume": 105887.0}, {"date": "2025-11-24", "close": 58.96, "volume": 41009.0}, {"date": "2025-11-25", "close": 60.32, "volume": 50525.0}, {"date": "2025-11-26", "close": 60.23, "volume": 43745.0}, {"date": "2025-11-28", "close": 60.16, "volume": 26784.0}, {"date": "2025-12-01", "close": 60.61, "volume": 49635.0}, {"date": "2025-12-02", "close": 60.75, "volume": 45293.0}, {"date": "2025-12-03", "close": 62.275, "volume": 45144.0}, {"date": "2025-12-04", "close": 62.36, "volume": 39955.0}, {"date": "2025-12-05", "close": 61.715, "volume": 60085.0}, {"date": "2025-12-08", "close": 61.99, "volume": 40808.0}, {"date": "2025-12-09", "close": 62.08, "volume": 37101.0}, {"date": "2025-12-10", "close": 64.47, "volume": 61599.0}, {"date": "2025-12-11", "close": 65.02, "volume": 55504.0}, {"date": "2025-12-12", "close": 65.33, "volume": 66920.0}, {"date": "2025-12-15", "close": 65.88, "volume": 85814.0}, {"date": "2025-12-16", "close": 65.55, "volume": 83737.0}, {"date": "2025-12-17", "close": 65.67, "volume": 86485.0}, {"date": "2025-12-18", "close": 66.24, "volume": 59524.0}, {"date": "2025-12-19", "close": 64.35, "volume": 137463.0}, {"date": "2025-12-22", "close": 64.01, "volume": 32479.0}, {"date": "2025-12-23", "close": 62.92, "volume": 53710.0}, {"date": "2025-12-24", "close": 62.84, "volume": 18171.0}, {"date": "2025-12-26", "close": 62.62, "volume": 26116.0}, {"date": "2025-12-29", "close": 62.15, "volume": 38494.0}, {"date": "2025-12-30", "close": 61.53, "volume": 49270.0}, {"date": "2025-12-31", "close": 61.56, "volume": 39257.0}, {"date": "2026-01-02", "close": 61.31, "volume": 36938.0}, {"date": "2026-01-05", "close": 61.96, "volume": 42075.0}, {"date": "2026-01-06", "close": 61.86, "volume": 38580.0}, {"date": "2026-01-07", "close": 61.6, "volume": 49312.0}, {"date": "2026-01-08", "close": 63.38, "volume": 47874.0}, {"date": "2026-01-09", "close": 62.43, "volume": 45144.0}, {"date": "2026-01-12", "close": 62.36, "volume": 37617.0}, {"date": "2026-01-13", "close": 62.08, "volume": 60214.0}, {"date": "2026-01-14", "close": 63.07, "volume": 52406.0}, {"date": "2026-01-15", "close": 64.33, "volume": 49368.0}, {"date": "2026-01-16", "close": 63.74, "volume": 55995.0}, {"date": "2026-01-20", "close": 62.98, "volume": 62640.0}, {"date": "2026-01-21", "close": 66.97, "volume": 86033.0}, {"date": "2026-01-22", "close": 66.35, "volume": 58477.0}, {"date": "2026-01-23", "close": 61.03, "volume": 126923.0}, {"date": "2026-01-26", "close": 60.37, "volume": 78206.0}, {"date": "2026-01-27", "close": 60.71, "volume": 56354.0}, {"date": "2026-01-28", "close": 59.49, "volume": 76296.0}, {"date": "2026-01-29", "close": 60.88, "volume": 63098.0}, {"date": "2026-01-30", "close": 61.38, "volume": 59185.0}, {"date": "2026-02-02", "close": 62.41, "volume": 65051.0}, {"date": "2026-02-03", "close": 62.89, "volume": 77938.0}, {"date": "2026-02-04", "close": 63.32, "volume": 52023.0}, {"date": "2026-02-05", "close": 63.28, "volume": 65381.0}, {"date": "2026-02-06", "close": 64.07, "volume": 89217.0}, {"date": "2026-02-09", "close": 63.85, "volume": 52006.0}, {"date": "2026-02-10", "close": 64.18, "volume": 70721.0}, {"date": "2026-02-11", "close": 63.21, "volume": 77582.0}, {"date": "2026-02-12", "close": 63.61, "volume": 63053.0}, {"date": "2026-02-13", "close": 64.135, "volume": 64185.0}, {"date": "2026-02-17", "close": 64.33, "volume": 46602.0}, {"date": "2026-02-18", "close": 63.78, "volume": 60940.0}, {"date": "2026-02-19", "close": 64.87, "volume": 114199.0}, {"date": "2026-02-20", "close": 64.46, "volume": 176313.0}, {"date": "2026-02-23", "close": 61.82, "volume": 74144.0}, {"date": "2026-02-24", "close": 62.44, "volume": 78972.0}, {"date": "2026-02-25", "close": 63.63, "volume": 64337.0}, {"date": "2026-02-26", "close": 63.85, "volume": 60350.0}, {"date": "2026-02-27", "close": 61.53, "volume": 86796.0}, {"date": "2026-03-02", "close": 62.81, "volume": 62960.0}, {"date": "2026-03-03", "close": 62.7, "volume": 51086.0}, {"date": "2026-03-04", "close": 62.78, "volume": 71814.0}, {"date": "2026-03-05", "close": 61.96, "volume": 78104.0}, {"date": "2026-03-06", "close": 61.32, "volume": 56030.0}, {"date": "2026-03-09", "close": 61.57, "volume": 109269.0}, {"date": "2026-03-10", "close": 61.62, "volume": 108465.0}, {"date": "2026-03-11", "close": 60.94, "volume": 53761.0}, {"date": "2026-03-12", "close": 61.16, "volume": 64850.0}, {"date": "2026-03-13", "close": 60.9, "volume": 63241.0}, {"date": "2026-03-16", "close": 61.33, "volume": 44731.0}, {"date": "2026-03-17", "close": 60.9, "volume": 73036.0}, {"date": "2026-03-18", "close": 60.53, "volume": 69646.0}, {"date": "2026-03-19", "close": 61.65, "volume": 57189.0}, {"date": "2026-03-20", "close": 61.01, "volume": 133937.0}, {"date": "2026-03-23", "close": 62.58, "volume": 69741.0}, {"date": "2026-03-24", "close": 62.6, "volume": 68771.0}, {"date": "2026-03-25", "close": 62.29, "volume": 77895.0}, {"date": "2026-03-26", "close": 62.75, "volume": 49897.0}, {"date": "2026-03-27", "close": 62.1, "volume": 47333.0}, {"date": "2026-03-30", "close": 62.6, "volume": 47678.0}, {"date": "2026-03-31", "close": 63.13, "volume": 76490.0}, {"date": "2026-04-01", "close": 63.65, "volume": 53832.0}, {"date": "2026-04-02", "close": 64.08, "volume": 49472.0}, {"date": "2026-04-06", "close": 64.44, "volume": 48779.0}, {"date": "2026-04-07", "close": 65.22, "volume": 82590.0}, {"date": "2026-04-08", "close": 67.03, "volume": 88447.0}, {"date": "2026-04-09", "close": 68.26, "volume": 80442.0}, {"date": "2026-04-10", "close": 67.77, "volume": 82623.0}, {"date": "2026-04-13", "close": 67.7, "volume": 61829.0}, {"date": "2026-04-14", "close": 67.5, "volume": 82087.0}, {"date": "2026-04-15", "close": 67.58, "volume": 79726.0}, {"date": "2026-04-16", "close": 66.89, "volume": 161122.0}, {"date": "2026-04-17", "close": 68.29, "volume": 94637.0}, {"date": "2026-04-20", "close": 66.82, "volume": 64439.0}, {"date": "2026-04-21", "close": 66.65, "volume": 128445.0}, {"date": "2026-04-22", "close": 66.92, "volume": 84394.0}, {"date": "2026-04-23", "close": 66.89, "volume": 55045.0}, {"date": "2026-04-24", "close": 66.88, "volume": 111594.0}, {"date": "2026-04-27", "close": 67.91, "volume": 107941.0}, {"date": "2026-04-28", "close": 68.645, "volume": 117462.0}, {"date": "2026-04-29", "close": 67.55, "volume": 133007.0}, {"date": "2026-04-30", "close": 68.22, "volume": 194151.0}, {"date": "2026-05-01", "close": 68.87, "volume": 94234.0}, {"date": "2026-05-04", "close": 68.7, "volume": 129988.0}, {"date": "2026-05-05", "close": 69.64, "volume": 93362.0}, {"date": "2026-05-06", "close": 70.1, "volume": 152825.0}, {"date": "2026-05-07", "close": 69.76, "volume": 121789.0}, {"date": "2026-05-08", "close": 69.74, "volume": 103872.0}, {"date": "2026-05-11", "close": 68.99, "volume": 104942.0}, {"date": "2026-05-12", "close": 68.5, "volume": 96552.0}, {"date": "2026-05-13", "close": 67.91, "volume": 106408.0}, {"date": "2026-05-14", "close": 68.07, "volume": 74128.0}, {"date": "2026-05-15", "close": 67.18, "volume": 103099.0}, {"date": "2026-05-18", "close": 68.97, "volume": 102241.0}, {"date": "2026-05-19", "close": 68.46, "volume": 72376.0}, {"date": "2026-05-20", "close": 70.04, "volume": 105951.0}, {"date": "2026-05-21", "close": 71.16, "volume": 92185.0}, {"date": "2026-05-22", "close": 70.93, "volume": 123385.0}, {"date": "2026-05-26", "close": 71.32, "volume": 113238.0}, {"date": "2026-05-27", "close": 70.9, "volume": 130788.0}, {"date": "2026-05-28", "close": 71.34, "volume": 55691.0}, {"date": "2026-05-29", "close": 71.75, "volume": 115999.0}, {"date": "2026-06-01", "close": 71.02, "volume": 63021.0}, {"date": "2026-06-02", "close": 72.84, "volume": 104364.0}, {"date": "2026-06-03", "close": 71.04, "volume": 157188.0}, {"date": "2026-06-04", "close": 72.46, "volume": 74705.0}, {"date": "2026-06-05", "close": 73.31, "volume": 110593.0}, {"date": "2026-06-08", "close": 73.55, "volume": 62989.0}, {"date": "2026-06-09", "close": 74.48, "volume": 102343.0}, {"date": "2026-06-10", "close": 75.39, "volume": 95235.0}, {"date": "2026-06-11", "close": 75.27, "volume": 58969.0}, {"date": "2026-06-12", "close": 75.86, "volume": 58593.0}, {"date": "2026-06-15", "close": 74.47, "volume": 58884.0}, {"date": "2026-06-16", "close": 74.77, "volume": 73012.0}, {"date": "2026-06-17", "close": 73.63, "volume": 115974.0}, {"date": "2026-06-18", "close": 74.23, "volume": 163730.0}, {"date": "2026-06-22", "close": 74.82, "volume": 67546.0}, {"date": "2026-06-23", "close": 75.87, "volume": 105995.0}, {"date": "2026-06-24", "close": 76.54, "volume": 66437.0}, {"date": "2026-06-25", "close": 76.88, "volume": 102492.0}, {"date": "2026-06-26", "close": 79.05, "volume": 248334.0}, {"date": "2026-06-29", "close": 78.28, "volume": 66963.0}, {"date": "2026-06-30", "close": 78.41, "volume": 94680.0}, {"date": "2026-07-01", "close": 81.16, "volume": 80211.0}, {"date": "2026-07-02", "close": 78.83, "volume": 91477.0}, {"date": "2026-07-06", "close": 78.43, "volume": 110771.0}, {"date": "2026-07-07", "close": 77.51, "volume": 45118.0}, {"date": "2026-07-08", "close": 76.58, "volume": 80561.0}, {"date": "2026-07-09", "close": 77.18, "volume": 97447.0}, {"date": "2026-07-10", "close": 77.64, "volume": 73110.0}, {"date": "2026-07-13", "close": 77.55, "volume": 200655.0}, {"date": "2026-07-14", "close": 76.96, "volume": 169098.0}, {"date": "2026-07-15", "close": 77.54, "volume": 124416.0}, {"date": "2026-07-16", "close": 80.11, "volume": 430472.0}, {"date": "2026-07-17", "close": 78.25, "volume": 189818.0}, {"date": "2026-07-20", "close": 78.14, "volume": 131983.0}, {"date": "2026-07-21", "close": 78.71, "volume": 102964.0}, {"date": "2026-07-22", "close": 77.79, "volume": 63899.0}, {"date": "2026-07-23", "close": 78.33, "volume": 74591.0}, {"date": "2026-07-24", "close": 79.25, "volume": 66644.0}, {"date": "2026-07-27", "close": 79.25, "volume": 117602.0}, {"date": "2026-07-28", "close": 80.77, "volume": 92117.0}, {"date": "2026-07-29", "close": 80.71, "volume": 81398.0}, {"date": "2026-07-30", "close": 80.14, "volume": 42768.0}, {"date": "2026-07-31", "close": 80.31, "volume": 68960.0}, {"date": "2026-08-03", "close": 81.36, "volume": 152244.0}, {"date": "2026-08-04", "close": 82.02, "volume": 64829.0}, {"date": "2026-08-05", "close": 81.67, "volume": 79756.0}, {"date": "2026-08-06", "close": 81.42, "volume": 119820.0}, {"date": "2026-08-07", "close": 80.65, "volume": 105466.0}, {"date": "2026-08-10", "close": 80.23, "volume": 133446.0}, {"date": "2026-08-11", "close": 80.32, "volume": 101192.0}, {"date": "2026-08-12", "close": 80.5, "volume": 66272.0}, {"date": "2026-08-13", "close": 81.48, "volume": 76727.0}, {"date": "2026-08-14", "close": 81.59, "volume": 83697.0}, {"date": "2026-08-17", "close": 80.39, "volume": 73877.0}, {"date": "2026-08-18", "close": 79.92, "volume": 64602.0}, {"date": "2026-08-19", "close": 78.53, "volume": 81611.0}, {"date": "2026-08-20", "close": 78.78, "volume": 72539.0}, {"date": "2026-08-21", "close": 79.12, "volume": 141684.0}, {"date": "2026-08-24", "close": 78.65, "volume": 63828.0}, {"date": "2026-08-25", "close": 78.67, "volume": 127410.0}, {"date": "2026-08-26", "close": 78.67, "volume": 160285.0}, {"date": "2026-08-27", "close": 78.53, "volume": 79143.0}, {"date": "2026-08-28", "close": 78.87, "volume": 75590.0}, {"date": "2026-08-31", "close": 78.27, "volume": 106772.0}, {"date": "2026-09-01", "close": 77.98, "volume": 102682.0}, {"date": "2026-09-02", "close": 79.49, "volume": 93560.0}, {"date": "2026-09-03", "close": 79.88, "volume": 71394.0}, {"date": "2026-09-04", "close": 80.24, "volume": 90193.0}, {"date": "2026-09-08", "close": 79.49, "volume": 103949.0}, {"date": "2026-09-09", "close": 78.8, "volume": 60356.0}, {"date": "2026-09-10", "close": 79.92, "volume": 61379.0}, {"date": "2026-09-11", "close": 80.16, "volume": 99776.0}, {"date": "2026-09-14", "close": 80.3, "volume": 84507.0}, {"date": "2026-09-15", "close": 80.52, "volume": 71205.0}, {"date": "2026-09-16", "close": 79.15, "volume": 83014.0}, {"date": "2026-09-17", "close": 79.39, "volume": 97645.0}, {"date": "2026-09-18", "close": 78.91, "volume": 144604.0}, {"date": "2026-09-21", "close": 78.55, "volume": 67153.0}, {"date": "2026-09-22", "close": 78.42, "volume": 60303.0}, {"date": "2026-09-23", "close": 78.01, "volume": 66650.0}, {"date": "2026-09-24", "close": 78.83, "volume": 89734.0}, {"date": "2026-09-25", "close": 78.91, "volume": 52211.0}, {"date": "2026-09-28", "close": 77.99, "volume": 56949.0}, {"date": "2026-09-29", "close": 77.55, "volume": 84922.0}, {"date": "2026-09-30", "close": 77.21, "volume": 136399.0}, {"date": "2026-10-01", "close": 78.11, "volume": 157636.0}, {"date": "2026-10-02", "close": 79.27, "volume": 61536.0}, {"date": "2026-10-05", "close": 79.47, "volume": 87725.0}, {"date": "2026-10-06", "close": 79.2, "volume": 143447.0}, {"date": "2026-10-07", "close": 77.79, "volume": 88185.0}, {"date": "2026-10-08", "close": 78.36, "volume": 93569.0}, {"date": "2026-10-09", "close": 76.745, "volume": 76141.0}, {"date": "2026-10-12", "close": 77.5, "volume": 50588.0}, {"date": "2026-10-13", "close": 76.93, "volume": 56027.0}, {"date": "2026-10-14", "close": 76.825, "volume": 79814.0}, {"date": "2026-10-15", "close": 77.63, "volume": 71200.0}, {"date": "2026-10-16", "close": 78.05, "volume": 122365.0}, {"date": "2026-10-19", "close": 77.51, "volume": 71651.0}, {"date": "2026-10-20", "close": 78.59, "volume": 74924.0}, {"date": "2026-10-21", "close": 78.08, "volume": 52666.0}, {"date": "2026-10-22", "close": 78.93, "volume": 91290.0}, {"date": "2026-10-23", "close": 80.93, "volume": 107044.0}, {"date": "2026-10-26", "close": 81.48, "volume": 108782.0}, {"date": "2026-10-27", "close": 81.47, "volume": 71692.0}, {"date": "2026-10-28", "close": 81.51, "volume": 71952.0}, {"date": "2026-10-29", "close": 82.02, "volume": 63791.0}, {"date": "2026-10-30", "close": 81.23, "volume": 69234.0}], "refreshing": true}