{"ticker": "GSSC", "overview": {"name": "GS ActiveBeta U.S. Small Cap Equity ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GSSC", "has_prices": true, "as_of": "2026-10-09", "last": 86.29, "prev_close": 85.92, "change": 0.37000000000000455, "change_pct": 0.004306331471135993, "session_volume": 23939.0, "vwap_5": 86.44112665337967, "vwap_20": 87.00285492113908, "vwap_60": 89.40626158945456, "vwap_250": 81.98951913121725, "high_52w": 92.6665, "low_52w": 70.2109, "avg_volume_20": 31295.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-28", "src": "CONGRESS", "ticker": "GSSC", "cik": "", "company": "GS ActiveBeta U.S. Small Cap Equity ETF", "company_raw": "GS Activebeta U.S. Small Cap Equity ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in GSSC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225742}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}}], "activity": [], "announcements": [], "performance": {"ticker": "GSSC", "has_prices": true, "summary": {"n": 1, "avg": 0.4568630761438462, "win_rate": 1.0, "best": 0.4568630761438462, "worst": 0.4568630761438462, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 59.23, "return": 0.4568630761438462}]}, "price_series": [{"date": "2017-06-29", "close": 40.11, "volume": 5721.0}, {"date": "2017-06-30", "close": 40.26, "volume": 94373.0}, {"date": "2017-07-03", "close": 40.26, "volume": null}, {"date": "2017-07-05", "close": 40.2097, "volume": 801.0}, {"date": "2017-07-06", "close": 39.9634, "volume": 2806.0}, {"date": "2017-07-07", "close": 40.094, "volume": 498.0}, {"date": "2017-07-10", "close": 40.15, "volume": 340.0}, {"date": "2017-07-11", "close": 40.15, "volume": null}, {"date": "2017-07-12", "close": 40.3561, "volume": 507.0}, {"date": "2017-07-13", "close": 40.3561, "volume": null}, {"date": "2017-07-14", "close": 40.3561, "volume": null}, {"date": "2017-07-17", "close": 40.3561, "volume": null}, {"date": "2017-07-18", "close": 40.34, "volume": 641.0}, {"date": "2017-07-19", "close": 40.71, "volume": 894.0}, {"date": "2017-07-20", "close": 40.72, "volume": 924.0}, {"date": "2017-07-21", "close": 40.53, "volume": 409.0}, {"date": "2017-07-24", "close": 40.54, "volume": 206.0}, {"date": "2017-07-25", "close": 40.54, "volume": null}, {"date": "2017-07-26", "close": 40.66, "volume": 311.0}, {"date": "2017-07-27", "close": 40.35, "volume": 301.0}, {"date": "2017-07-28", "close": 40.28, "volume": 129.0}, {"date": "2017-07-31", "close": 40.2552, "volume": 419.0}, {"date": "2017-08-01", "close": 40.2552, "volume": null}, {"date": "2017-08-02", "close": 40.0, "volume": 105.0}, {"date": "2017-08-03", "close": 39.7431, "volume": 1087.0}, {"date": "2017-08-04", "close": 39.8071, "volume": 370.0}, {"date": "2017-08-07", "close": 39.8099, "volume": 203.0}, {"date": "2017-08-08", "close": 40.0362, "volume": 232.0}, {"date": "2017-08-09", "close": 39.2801, "volume": 827.0}, {"date": "2017-08-10", "close": 38.921, "volume": 1030.0}, {"date": "2017-08-11", "close": 38.921, "volume": null}, {"date": "2017-08-14", "close": 39.3228, "volume": 399.0}, {"date": "2017-08-15", "close": 39.33, "volume": 212.0}, {"date": "2017-08-16", "close": 39.33, "volume": null}, {"date": "2017-08-17", "close": 38.8, "volume": 420.0}, {"date": "2017-08-18", "close": 38.27, "volume": 376.0}, {"date": "2017-08-21", "close": 38.27, "volume": null}, {"date": "2017-08-22", "close": 38.27, "volume": null}, {"date": "2017-08-23", "close": 38.27, "volume": null}, {"date": "2017-08-24", "close": 38.27, "volume": null}, {"date": "2017-08-25", "close": 38.27, "volume": null}, {"date": "2017-08-28", "close": 39.02, "volume": 170.0}, {"date": "2017-08-29", "close": 38.95, "volume": 3600.0}, {"date": "2017-08-30", "close": 38.95, "volume": null}, {"date": "2017-08-31", "close": 38.95, "volume": null}, {"date": "2017-09-01", "close": 38.95, "volume": null}, {"date": "2017-09-05", "close": 39.5499, "volume": 221.0}, {"date": "2017-09-06", "close": 39.6644, "volume": 320.0}, {"date": "2017-09-07", "close": 39.47, "volume": 717.0}, {"date": "2017-09-08", "close": 39.47, "volume": null}, {"date": "2017-09-11", "close": 39.92, "volume": 308.0}, {"date": "2017-09-12", "close": 40.0833, "volume": 625.0}, {"date": "2017-09-13", "close": 40.26, "volume": 180.0}, {"date": "2017-09-14", "close": 40.19, "volume": 1893.0}, {"date": "2017-09-15", "close": 40.19, "volume": null}, {"date": "2017-09-18", "close": 40.19, "volume": null}, {"date": "2017-09-19", "close": 40.81, "volume": 818.0}, {"date": "2017-09-20", "close": 40.76, "volume": 1951.0}, {"date": "2017-09-21", "close": 40.75, "volume": 124.0}, {"date": "2017-09-22", "close": 40.8861, "volume": 3081.0}, {"date": "2017-09-25", "close": 40.76, "volume": 216.0}, {"date": "2017-09-26", "close": 41.1894, "volume": 476.0}, {"date": "2017-09-27", "close": 41.9962, "volume": 1385.0}, {"date": "2017-09-28", "close": 42.0276, "volume": 5643.0}, {"date": "2017-09-29", "close": 42.15, "volume": 2414.0}, {"date": "2017-10-02", "close": 42.28, "volume": 2002.0}, {"date": "2017-10-03", "close": 42.28, "volume": null}, {"date": "2017-10-04", "close": 42.6661, "volume": 2468.0}, {"date": "2017-10-05", "close": 42.7699, "volume": 633.0}, {"date": "2017-10-06", "close": 42.6592, "volume": 936.0}, {"date": "2017-10-09", "close": 42.5, "volume": 225.0}, {"date": "2017-10-10", "close": 42.59, "volume": 2026.0}, {"date": "2017-10-11", "close": 42.76, "volume": 570.0}, {"date": "2017-10-12", "close": 42.58, "volume": 386.0}, {"date": "2017-10-13", "close": 42.57, "volume": 383.0}, {"date": "2017-10-16", "close": 42.4516, "volume": 952.0}, {"date": "2017-10-17", "close": 42.4802, "volume": 1376.0}, {"date": "2017-10-18", "close": 42.55, "volume": 2550.0}, {"date": "2017-10-19", "close": 42.439, "volume": 658.0}, {"date": "2017-10-20", "close": 42.439, "volume": null}, {"date": "2017-10-23", "close": 42.51, "volume": 743.0}, {"date": "2017-10-24", "close": 42.5928, "volume": 350.0}, {"date": "2017-10-25", "close": 42.3199, "volume": 8001.0}, {"date": "2017-10-26", "close": 42.409, "volume": 1039.0}, {"date": "2017-10-27", "close": 42.69, "volume": 1866.0}, {"date": "2017-10-30", "close": 41.978, "volume": 1360.0}, {"date": "2017-10-31", "close": 42.58, "volume": 5683.0}, {"date": "2017-11-01", "close": 42.18, "volume": 1265.0}, {"date": "2017-11-02", "close": 42.2444, "volume": 2352.0}, {"date": "2017-11-03", "close": 42.21, "volume": 4133.0}, {"date": "2017-11-06", "close": 42.4, "volume": 1013.0}, {"date": "2017-11-07", "close": 41.78, "volume": 1720.0}, {"date": "2017-11-08", "close": 41.73, "volume": 8715.0}, {"date": "2017-11-09", "close": 41.52, "volume": 15505.0}, {"date": "2017-11-10", "close": 41.5954, "volume": 1516.0}, {"date": "2017-11-13", "close": 41.46, "volume": 1175.0}, {"date": "2017-11-14", "close": 41.5, "volume": 643.0}, {"date": "2017-11-15", "close": 41.5699, "volume": 984.0}, {"date": "2017-11-16", "close": 41.95, "volume": 915.0}, {"date": "2017-11-17", "close": 42.2, "volume": 819.0}, {"date": "2017-11-20", "close": 42.59, "volume": 1331.0}, {"date": "2017-11-21", "close": 42.88, "volume": 790.0}, {"date": "2017-11-22", "close": 43.01, "volume": 2193.0}, {"date": "2017-11-24", "close": 42.979, "volume": 796.0}, {"date": "2017-11-27", "close": 42.9228, "volume": 2752.0}, {"date": "2017-11-28", "close": 43.06, "volume": 1125.0}, {"date": "2017-11-29", "close": 43.7336, "volume": 1735.0}, {"date": "2017-11-30", "close": 43.7836, "volume": 5679.0}, {"date": "2017-12-01", "close": 43.29, "volume": 7106.0}, {"date": "2017-12-04", "close": 43.45, "volume": 4850.0}, {"date": "2017-12-05", "close": 42.99, "volume": 2705.0}, {"date": "2017-12-06", "close": 42.82, "volume": 986.0}, {"date": "2017-12-07", "close": 43.02, "volume": 1430.0}, {"date": "2017-12-08", "close": 43.11, "volume": 4157.0}, {"date": "2017-12-11", "close": 42.88, "volume": 2232.0}, {"date": "2017-12-12", "close": 43.06, "volume": 630.0}, {"date": "2017-12-13", "close": 43.07, "volume": 2019.0}, {"date": "2017-12-14", "close": 42.74, "volume": 7783.0}, {"date": "2017-12-15", "close": 43.3503, "volume": 2677.0}, {"date": "2017-12-18", "close": 43.81, "volume": 2630.0}, {"date": "2017-12-19", "close": 43.5383, "volume": 2323.0}, {"date": "2017-12-20", "close": 43.578, "volume": 15727.0}, {"date": "2017-12-21", "close": 43.638, "volume": 6530.0}, {"date": "2017-12-22", "close": 43.42, "volume": 3215.0}, {"date": "2017-12-26", "close": 43.41, "volume": 3737.0}, {"date": "2017-12-27", "close": 43.32, "volume": 3505.0}, {"date": "2017-12-28", "close": 43.4, "volume": 3167.0}, {"date": "2017-12-29", "close": 43.306, "volume": 4427.0}, {"date": "2018-01-02", "close": 43.45, "volume": 13614.0}, {"date": "2018-01-03", "close": 43.45, "volume": 5170.0}, {"date": "2018-01-04", "close": 43.618, "volume": 6138.0}, {"date": "2018-01-05", "close": 43.69, "volume": 5485.0}, {"date": "2018-01-08", "close": 43.84, "volume": 4229.0}, {"date": "2018-01-09", "close": 43.83, "volume": 31717.0}, {"date": "2018-01-10", "close": 43.7536, "volume": 3283.0}, {"date": "2018-01-11", "close": 44.508, "volume": 3278.0}, {"date": "2018-01-12", "close": 44.659, "volume": 14481.0}, {"date": "2018-01-16", "close": 44.28, "volume": 17895.0}, {"date": "2018-01-17", "close": 44.656, "volume": 8144.0}, {"date": "2018-01-18", "close": 44.33, "volume": 3296.0}, {"date": "2018-01-19", "close": 44.942, "volume": 10214.0}, {"date": "2018-01-22", "close": 44.92, "volume": 5297.0}, {"date": "2018-01-23", "close": 45.19, "volume": 2562.0}, {"date": "2018-01-24", "close": 44.89, "volume": 2036.0}, {"date": "2018-01-25", "close": 44.73, "volume": 1938.0}, {"date": "2018-01-26", "close": 44.8627, "volume": 3222.0}, {"date": "2018-01-29", "close": 44.865, "volume": 3983.0}, {"date": "2018-01-30", "close": 44.4637, "volume": 5231.0}, {"date": "2018-01-31", "close": 44.085, "volume": 3814.0}, {"date": "2018-02-01", "close": 44.0988, "volume": 2358.0}, {"date": "2018-02-02", "close": 43.53, "volume": 5015.0}, {"date": "2018-02-05", "close": 42.6435, "volume": 9719.0}, {"date": "2018-02-06", "close": 42.16, "volume": 9945.0}, {"date": "2018-02-07", "close": 42.5011, "volume": 5431.0}, {"date": "2018-02-08", "close": 41.4198, "volume": 573.0}, {"date": "2018-02-09", "close": 40.979, "volume": 3590.0}, {"date": "2018-02-12", "close": 42.0006, "volume": 5332.0}, {"date": "2018-02-13", "close": 41.708, "volume": 3319.0}, {"date": "2018-02-14", "close": 42.6519, "volume": 957.0}, {"date": "2018-02-15", "close": 43.0571, "volume": 2373.0}, {"date": "2018-02-16", "close": 43.3101, "volume": 2673.0}, {"date": "2018-02-20", "close": 42.97, "volume": 2662.0}, {"date": "2018-02-21", "close": 43.33, "volume": 3135.0}, {"date": "2018-02-22", "close": 43.17, "volume": 1985.0}, {"date": "2018-02-23", "close": 43.36, "volume": 4122.0}, {"date": "2018-02-26", "close": 43.76, "volume": 7142.0}, {"date": "2018-02-27", "close": 43.3, "volume": 1807.0}, {"date": "2018-02-28", "close": 42.6681, "volume": 2322.0}, {"date": "2018-03-01", "close": 42.4, "volume": 8371.0}, {"date": "2018-03-02", "close": 43.01, "volume": 6873.0}, {"date": "2018-03-05", "close": 43.34, "volume": 6413.0}, {"date": "2018-03-06", "close": 43.698, "volume": 12528.0}, {"date": "2018-03-07", "close": 43.9902, "volume": 1749.0}, {"date": "2018-03-08", "close": 44.09, "volume": 55857.0}, {"date": "2018-03-09", "close": 44.7005, "volume": 2246.0}, {"date": "2018-03-12", "close": 44.99, "volume": 1511.0}, {"date": "2018-03-13", "close": 44.77, "volume": 4438.0}, {"date": "2018-03-14", "close": 44.455, "volume": 1165.0}, {"date": "2018-03-15", "close": 44.2439, "volume": 1002.0}, {"date": "2018-03-16", "close": 44.73, "volume": 2658.0}, {"date": "2018-03-19", "close": 44.39, "volume": 2472.0}, {"date": "2018-03-20", "close": 44.34, "volume": 3237.0}, {"date": "2018-03-21", "close": 44.49, "volume": 556.0}, {"date": "2018-03-22", "close": 43.94, "volume": 1681.0}, {"date": "2018-03-23", "close": 43.0467, "volume": 8448.0}, {"date": "2018-03-26", "close": 43.217, "volume": 3399.0}, {"date": "2018-03-27", "close": 43.2301, "volume": 1053.0}, {"date": "2018-03-28", "close": 43.0399, "volume": 869.0}, {"date": "2018-03-29", "close": 43.2134, "volume": 3494.0}, {"date": "2018-04-02", "close": 42.4276, "volume": 4163.0}, {"date": "2018-04-03", "close": 42.77, "volume": 5371.0}, {"date": "2018-04-04", "close": 43.3548, "volume": 2332.0}, {"date": "2018-04-05", "close": 43.65, "volume": 3012.0}, {"date": "2018-04-06", "close": 42.67, "volume": 3798.0}, {"date": "2018-04-09", "close": 43.195, "volume": 2956.0}, {"date": "2018-04-10", "close": 43.65, "volume": 17845.0}, {"date": "2018-04-11", "close": 43.5656, "volume": 2921.0}, {"date": "2018-04-12", "close": 43.8994, "volume": 3231.0}, {"date": "2018-04-13", "close": 43.79, "volume": 6649.0}, {"date": "2018-04-16", "close": 44.25, "volume": 14296.0}, {"date": "2018-04-17", "close": 44.62, "volume": 4455.0}, {"date": "2018-04-18", "close": 44.8176, "volume": 1176.0}, {"date": "2018-04-19", "close": 44.49, "volume": 1978.0}, {"date": "2018-04-20", "close": 44.16, "volume": 1739.0}, {"date": "2018-04-23", "close": 44.18, "volume": 4548.0}, {"date": "2018-04-24", "close": 43.9638, "volume": 2371.0}, {"date": "2018-04-25", "close": 43.87, "volume": 1326.0}, {"date": "2018-04-26", "close": 44.03, "volume": 5201.0}, {"date": "2018-04-27", "close": 43.987, "volume": 2482.0}, {"date": "2018-04-30", "close": 43.744, "volume": 6485.0}, {"date": "2018-05-01", "close": 43.88, "volume": 6311.0}, {"date": "2018-05-02", "close": 44.05, "volume": 2403.0}, {"date": "2018-05-03", "close": 43.785, "volume": 406.0}, {"date": "2018-05-04", "close": 44.34, "volume": 1714.0}, {"date": "2018-05-07", "close": 44.6152, "volume": 4532.0}, {"date": "2018-05-08", "close": 44.705, "volume": 5448.0}, {"date": "2018-05-09", "close": 45.1127, "volume": 1650.0}, {"date": "2018-05-10", "close": 45.3001, "volume": 4464.0}, {"date": "2018-05-11", "close": 45.2383, "volume": 2421.0}, {"date": "2018-05-14", "close": 45.19, "volume": 5129.0}, {"date": "2018-05-15", "close": 45.179, "volume": 3216.0}, {"date": "2018-05-16", "close": 45.64, "volume": 5257.0}, {"date": "2018-05-17", "close": 45.95, "volume": 5250.0}, {"date": "2018-05-18", "close": 46.03, "volume": 34373.0}, {"date": "2018-05-21", "close": 46.3, "volume": 43376.0}, {"date": "2018-05-22", "close": 46.04, "volume": 9393.0}, {"date": "2018-05-23", "close": 45.982, "volume": 2467.0}, {"date": "2018-05-24", "close": 46.1112, "volume": 3067.0}, {"date": "2018-05-25", "close": 46.1479, "volume": 3223.0}, {"date": "2018-05-29", "close": 45.9, "volume": 2811.0}, {"date": "2018-05-30", "close": 46.8394, "volume": 1133.0}, {"date": "2018-05-31", "close": 46.3698, "volume": 3323.0}, {"date": "2018-06-01", "close": 46.67, "volume": 19762.0}, {"date": "2018-06-04", "close": 46.909, "volume": 3086.0}, {"date": "2018-06-05", "close": 47.2765, "volume": 2035.0}, {"date": "2018-06-06", "close": 47.65, "volume": 269894.0}, {"date": "2018-06-07", "close": 47.3648, "volume": 2854.0}, {"date": "2018-06-08", "close": 47.59, "volume": 7559.0}, {"date": "2018-06-11", "close": 47.647, "volume": 6171.0}, {"date": "2018-06-12", "close": 47.77, "volume": 3985.0}, {"date": "2018-06-13", "close": 47.5858, "volume": 9460.0}, {"date": "2018-06-14", "close": 47.665, "volume": 14940.0}, {"date": "2018-06-15", "close": 47.65, "volume": 663.0}, {"date": "2018-06-18", "close": 48.15, "volume": 4422.0}, {"date": "2018-06-19", "close": 48.16, "volume": 7903.0}, {"date": "2018-06-20", "close": 48.549, "volume": 3499.0}, {"date": "2018-06-21", "close": 47.98, "volume": 2151.0}, {"date": "2018-06-22", "close": 47.83, "volume": 4512.0}, {"date": "2018-06-25", "close": 47.0165, "volume": 5053.0}, {"date": "2018-06-26", "close": 47.5296, "volume": 4816.0}, {"date": "2018-06-27", "close": 46.9, "volume": 4824.0}, {"date": "2018-06-28", "close": 46.95, "volume": 3804.0}, {"date": "2018-06-29", "close": 46.8401, "volume": 1909.0}, {"date": "2018-07-02", "close": 46.7931, "volume": 8808.0}, {"date": "2018-07-03", "close": 47.2461, "volume": 6659.0}, {"date": "2018-07-05", "close": 47.6348, "volume": 9500.0}, {"date": "2018-07-06", "close": 48.1, "volume": 1934.0}, {"date": "2018-07-09", "close": 48.33, "volume": 4203.0}, {"date": "2018-07-10", "close": 48.065, "volume": 3037.0}, {"date": "2018-07-11", "close": 47.97, "volume": 2441.0}, {"date": "2018-07-12", "close": 47.9201, "volume": 1436.0}, {"date": "2018-07-13", "close": 47.868, "volume": 5154.0}, {"date": "2018-07-16", "close": 47.6052, "volume": 2316.0}, {"date": "2018-07-17", "close": 47.9051, "volume": 6089.0}, {"date": "2018-07-18", "close": 47.99, "volume": 3793.0}, {"date": "2018-07-19", "close": 48.2476, "volume": 2771.0}, {"date": "2018-07-20", "close": 48.32, "volume": 1744.0}, {"date": "2018-07-23", "close": 48.1509, "volume": 3401.0}, {"date": "2018-07-24", "close": 47.7288, "volume": 1056.0}, {"date": "2018-07-25", "close": 47.865, "volume": 3973.0}, {"date": "2018-07-26", "close": 48.39, "volume": 1111.0}, {"date": "2018-07-27", "close": 47.304, "volume": 1465.0}, {"date": "2018-07-30", "close": 47.07, "volume": 4898.0}, {"date": "2018-07-31", "close": 47.56, "volume": 2192.0}, {"date": "2018-08-01", "close": 47.285, "volume": 2083.0}, {"date": "2018-08-02", "close": 47.95, "volume": 6363.0}, {"date": "2018-08-03", "close": 47.736, "volume": 3401.0}, {"date": "2018-08-06", "close": 48.008, "volume": 7595.0}, {"date": "2018-08-07", "close": 48.14, "volume": 2741.0}, {"date": "2018-08-08", "close": 48.115, "volume": 5153.0}, {"date": "2018-08-09", "close": 48.29, "volume": 2595.0}, {"date": "2018-08-10", "close": 48.138, "volume": 11170.0}, {"date": "2018-08-13", "close": 47.858, "volume": 6379.0}, {"date": "2018-08-14", "close": 48.3, "volume": 5678.0}, {"date": "2018-08-15", "close": 47.668, "volume": 4649.0}, {"date": "2018-08-16", "close": 48.0901, "volume": 3353.0}, {"date": "2018-08-17", "close": 48.275, "volume": 2867.0}, {"date": "2018-08-20", "close": 48.4487, "volume": 4281.0}, {"date": "2018-08-21", "close": 48.95, "volume": 6834.0}, {"date": "2018-08-22", "close": 49.1, "volume": 4199.0}, {"date": "2018-08-23", "close": 49.02, "volume": 16584.0}, {"date": "2018-08-24", "close": 49.146, "volume": 1267.0}, {"date": "2018-08-27", "close": 49.198, "volume": 3075.0}, {"date": "2018-08-28", "close": 49.2, "volume": 1681.0}, {"date": "2018-08-29", "close": 49.39, "volume": 3002.0}, {"date": "2018-08-30", "close": 49.5005, "volume": 3242.0}, {"date": "2018-08-31", "close": 49.48, "volume": 1325.0}, {"date": "2018-09-04", "close": 49.39, "volume": 7610.0}, {"date": "2018-09-05", "close": 49.26, "volume": 5164.0}, {"date": "2018-09-06", "close": 48.9341, "volume": 2796.0}, {"date": "2018-09-07", "close": 48.93, "volume": 6504.0}, {"date": "2018-09-10", "close": 48.9989, "volume": 6023.0}, {"date": "2018-09-11", "close": 48.9892, "volume": 2239.0}, {"date": "2018-09-12", "close": 48.7, "volume": 1029.0}, {"date": "2018-09-13", "close": 48.83, "volume": 5543.0}, {"date": "2018-09-14", "close": 49.0424, "volume": 6468.0}, {"date": "2018-09-17", "close": 48.53, "volume": 10792.0}, {"date": "2018-09-18", "close": 48.6365, "volume": 2358.0}, {"date": "2018-09-19", "close": 48.38, "volume": 41159.0}, {"date": "2018-09-20", "close": 48.7301, "volume": 1385.0}, {"date": "2018-09-21", "close": 48.5776, "volume": 5479.0}, {"date": "2018-09-24", "close": 48.06, "volume": 3674.0}, {"date": "2018-09-25", "close": 48.4605, "volume": 6811.0}, {"date": "2018-09-26", "close": 48.0, "volume": 1744.0}, {"date": "2018-09-27", "close": 48.015, "volume": 3296.0}, {"date": "2018-09-28", "close": 48.1024, "volume": 10960.0}, {"date": "2018-10-01", "close": 47.6476, "volume": 3896.0}, {"date": "2018-10-02", "close": 46.98, "volume": 5784.0}, {"date": "2018-10-03", "close": 47.385, "volume": 18159.0}, {"date": "2018-10-04", "close": 46.7029, "volume": 6011.0}, {"date": "2018-10-05", "close": 46.48, "volume": 11084.0}, {"date": "2018-10-08", "close": 46.372, "volume": 4220.0}, {"date": "2018-10-09", "close": 46.2955, "volume": 5322.0}, {"date": "2018-10-10", "close": 45.2125, "volume": 5199.0}, {"date": "2018-10-11", "close": 44.33, "volume": 9755.0}, {"date": "2018-10-12", "close": 44.08, "volume": 22422.0}, {"date": "2018-10-15", "close": 44.393, "volume": 7848.0}, {"date": "2018-10-16", "close": 45.53, "volume": 4848.0}, {"date": "2018-10-17", "close": 45.2761, "volume": 2555.0}, {"date": "2018-10-18", "close": 44.535, "volume": 2571.0}, {"date": "2018-10-19", "close": 43.9321, "volume": 6490.0}, {"date": "2018-10-22", "close": 44.048, "volume": 2403.0}, {"date": "2018-10-23", "close": 43.49, "volume": 1422.0}, {"date": "2018-10-24", "close": 42.6384, "volume": 3264.0}, {"date": "2018-10-25", "close": 43.0503, "volume": 5527.0}, {"date": "2018-10-26", "close": 42.51, "volume": 4420.0}, {"date": "2018-10-29", "close": 42.54, "volume": 3317.0}, {"date": "2018-10-30", "close": 43.31, "volume": 3090.0}, {"date": "2018-10-31", "close": 43.65, "volume": 1622.0}, {"date": "2018-11-01", "close": 44.25, "volume": 1861.0}, {"date": "2018-11-02", "close": 44.2194, "volume": 4263.0}, {"date": "2018-11-05", "close": 44.336, "volume": 2450.0}, {"date": "2018-11-06", "close": 44.58, "volume": 3515.0}, {"date": "2018-11-07", "close": 45.1457, "volume": 716.0}, {"date": "2018-11-08", "close": 45.14, "volume": 2288.0}, {"date": "2018-11-09", "close": 44.37, "volume": 3198.0}, {"date": "2018-11-12", "close": 43.8163, "volume": 6856.0}, {"date": "2018-11-13", "close": 43.55, "volume": 4242.0}, {"date": "2018-11-14", "close": 43.1901, "volume": 5663.0}, {"date": "2018-11-15", "close": 43.5946, "volume": 6006.0}, {"date": "2018-11-16", "close": 43.7, "volume": 2459.0}, {"date": "2018-11-19", "close": 43.0081, "volume": 51057.0}, {"date": "2018-11-20", "close": 42.3652, "volume": 47760.0}, {"date": "2018-11-21", "close": 42.7151, "volume": 23155.0}, {"date": "2018-11-23", "close": 42.9061, "volume": 4959.0}, {"date": "2018-11-26", "close": 43.0773, "volume": 6519.0}, {"date": "2018-11-27", "close": 42.845, "volume": 4781.0}, {"date": "2018-11-28", "close": 43.809, "volume": 5864.0}, {"date": "2018-11-29", "close": 43.7303, "volume": 1296.0}, {"date": "2018-11-30", "close": 43.8601, "volume": 39499.0}, {"date": "2018-12-03", "close": 44.1817, "volume": 3784.0}, {"date": "2018-12-04", "close": 42.3701, "volume": 14518.0}, {"date": "2018-12-06", "close": 42.28, "volume": 27630.0}, {"date": "2018-12-07", "close": 41.5825, "volume": 6200.0}, {"date": "2018-12-10", "close": 41.36, "volume": 17635.0}, {"date": "2018-12-11", "close": 41.49, "volume": 11998.0}, {"date": "2018-12-12", "close": 41.7703, "volume": 5140.0}, {"date": "2018-12-13", "close": 41.2273, "volume": 10655.0}, {"date": "2018-12-14", "close": 40.6079, "volume": 17650.0}, {"date": "2018-12-17", "close": 39.7026, "volume": 92261.0}, {"date": "2018-12-18", "close": 39.8387, "volume": 46140.0}, {"date": "2018-12-19", "close": 38.9755, "volume": 39229.0}, {"date": "2018-12-20", "close": 38.3965, "volume": 230580.0}, {"date": "2018-12-21", "close": 37.57, "volume": 24203.0}, {"date": "2018-12-24", "close": 36.7646, "volume": 11730.0}, {"date": "2018-12-26", "close": 38.3299, "volume": 19326.0}, {"date": "2018-12-27", "close": 38.206, "volume": 98268.0}, {"date": "2018-12-28", "close": 38.6755, "volume": 58644.0}, {"date": "2018-12-31", "close": 38.88, "volume": 48346.0}, {"date": "2019-01-02", "close": 39.034, "volume": 6452.0}, {"date": "2019-01-03", "close": 38.4627, "volume": 2121.0}, {"date": "2019-01-04", "close": 39.825, "volume": 94256.0}, {"date": "2019-01-07", "close": 40.3512, "volume": 23223.0}, {"date": "2019-01-08", "close": 40.9107, "volume": 5835.0}, {"date": "2019-01-09", "close": 41.2292, "volume": 7948.0}, {"date": "2019-01-10", "close": 41.4508, "volume": 6952.0}, {"date": "2019-01-11", "close": 41.4576, "volume": 9588.0}, {"date": "2019-01-14", "close": 41.0635, "volume": 7738.0}, {"date": "2019-01-15", "close": 41.349, "volume": 9529.0}, {"date": "2019-01-16", "close": 41.6829, "volume": 30039.0}, {"date": "2019-01-17", "close": 42.0556, "volume": 306316.0}, {"date": "2019-01-18", "close": 42.4539, "volume": 15112.0}, {"date": "2019-01-22", "close": 41.7784, "volume": 22938.0}, {"date": "2019-01-23", "close": 41.7549, "volume": 84967.0}, {"date": "2019-01-24", "close": 42.0311, "volume": 10386.0}, {"date": "2019-01-25", "close": 42.52, "volume": 27348.0}, {"date": "2019-01-28", "close": 42.208, "volume": 12827.0}, {"date": "2019-01-29", "close": 42.2049, "volume": 6536.0}, {"date": "2019-01-30", "close": 42.4816, "volume": 5604.0}, {"date": "2019-01-31", "close": 42.8696, "volume": 3757.0}, {"date": "2019-02-01", "close": 42.9423, "volume": 5566.0}, {"date": "2019-02-04", "close": 43.3483, "volume": 5693.0}, {"date": "2019-02-05", "close": 43.462, "volume": 14721.0}, {"date": "2019-02-06", "close": 43.3914, "volume": 7357.0}, {"date": "2019-02-07", "close": 43.0868, "volume": 4730.0}, {"date": "2019-02-08", "close": 43.0585, "volume": 2494.0}, {"date": "2019-02-11", "close": 43.4468, "volume": 7678.0}, {"date": "2019-02-12", "close": 43.9195, "volume": 29930.0}, {"date": "2019-02-13", "close": 44.1133, "volume": 5851.0}, {"date": "2019-02-14", "close": 44.1806, "volume": 7653.0}, {"date": "2019-02-15", "close": 44.8112, "volume": 2143.0}, {"date": "2019-02-19", "close": 44.97, "volume": 7525.0}, {"date": "2019-02-20", "close": 45.193, "volume": 14067.0}, {"date": "2019-02-21", "close": 45.0759, "volume": 9601.0}, {"date": "2019-02-22", "close": 45.43, "volume": 3562.0}, {"date": "2019-02-25", "close": 45.3994, "volume": 3106.0}, {"date": "2019-02-26", "close": 45.0268, "volume": 5167.0}, {"date": "2019-02-27", "close": 45.04, "volume": 14045.0}, {"date": "2019-02-28", "close": 45.0298, "volume": 2309.0}, {"date": "2019-03-01", "close": 45.2692, "volume": 27857.0}, {"date": "2019-03-04", "close": 44.8141, "volume": 18784.0}, {"date": "2019-03-05", "close": 44.63, "volume": 3240.0}, {"date": "2019-03-06", "close": 43.8665, "volume": 6717.0}, {"date": "2019-03-07", "close": 43.4942, "volume": 18653.0}, {"date": "2019-03-08", "close": 43.4995, "volume": 6539.0}, {"date": "2019-03-11", "close": 44.1374, "volume": 3945.0}, {"date": "2019-03-12", "close": 44.1214, "volume": 15469.0}, {"date": "2019-03-13", "close": 44.2916, "volume": 5758.0}, {"date": "2019-03-14", "close": 44.102, "volume": 3218.0}, {"date": "2019-03-15", "close": 44.0955, "volume": 3321.0}, {"date": "2019-03-18", "close": 44.4187, "volume": 2364.0}, {"date": "2019-03-19", "close": 44.1355, "volume": 5927.0}, {"date": "2019-03-20", "close": 43.8074, "volume": 6557.0}, {"date": "2019-03-21", "close": 44.2899, "volume": 8372.0}, {"date": "2019-03-22", "close": 42.7581, "volume": 3793.0}, {"date": "2019-03-25", "close": 42.845, "volume": 6801.0}, {"date": "2019-03-26", "close": 43.2391, "volume": 6742.0}, {"date": "2019-03-27", "close": 43.16, "volume": 8418.0}, {"date": "2019-03-28", "close": 43.5075, "volume": 3753.0}, {"date": "2019-03-29", "close": 43.6017, "volume": 7388.0}, {"date": "2019-04-01", "close": 44.0304, "volume": 6190.0}, {"date": "2019-04-02", "close": 43.928, "volume": 10082.0}, {"date": "2019-04-03", "close": 44.1502, "volume": 6022.0}, {"date": "2019-04-04", "close": 44.3423, "volume": 3401.0}, {"date": "2019-04-05", "close": 44.82, "volume": 18026.0}, {"date": "2019-04-08", "close": 44.6443, "volume": 8244.0}, {"date": "2019-04-09", "close": 44.1269, "volume": 7612.0}, {"date": "2019-04-10", "close": 44.6951, "volume": 7941.0}, {"date": "2019-04-11", "close": 44.7074, "volume": 36110.0}, {"date": "2019-04-12", "close": 44.8591, "volume": 6557.0}, {"date": "2019-04-15", "close": 44.78, "volume": 3713.0}, {"date": "2019-04-16", "close": 44.8239, "volume": 5965.0}, {"date": "2019-04-17", "close": 44.4954, "volume": 7744.0}, {"date": "2019-04-18", "close": 44.3986, "volume": 6779.0}, {"date": "2019-04-22", "close": 44.19, "volume": 4774.0}, {"date": "2019-04-23", "close": 44.95, "volume": 5572.0}, {"date": "2019-04-24", "close": 45.0549, "volume": 1840.0}, {"date": "2019-04-25", "close": 44.75, "volume": 5146.0}, {"date": "2019-04-26", "close": 45.1046, "volume": 4123.0}, {"date": "2019-04-29", "close": 45.39, "volume": 4900.0}, {"date": "2019-04-30", "close": 45.1608, "volume": 2010.0}, {"date": "2019-05-01", "close": 44.8284, "volume": 4769.0}, {"date": "2019-05-02", "close": 44.9736, "volume": 3485.0}, {"date": "2019-05-03", "close": 45.8394, "volume": 3438.0}, {"date": "2019-05-06", "close": 45.8771, "volume": 8252.0}, {"date": "2019-05-07", "close": 45.0276, "volume": 4371.0}, {"date": "2019-05-08", "close": 44.776, "volume": 3771.0}, {"date": "2019-05-09", "close": 44.6949, "volume": 4925.0}, {"date": "2019-05-10", "close": 44.7021, "volume": 2454.0}, {"date": "2019-05-13", "close": 43.4446, "volume": 5981.0}, {"date": "2019-05-14", "close": 43.908, "volume": 10286.0}, {"date": "2019-05-15", "close": 43.9974, "volume": 8582.0}, {"date": "2019-05-16", "close": 44.17, "volume": 26449.0}, {"date": "2019-05-17", "close": 43.6, "volume": 4147.0}, {"date": "2019-05-20", "close": 43.4219, "volume": 2101.0}, {"date": "2019-05-21", "close": 43.89, "volume": 2289.0}, {"date": "2019-05-22", "close": 43.61, "volume": 8831.0}, {"date": "2019-05-23", "close": 42.69, "volume": 5167.0}, {"date": "2019-05-24", "close": 43.064, "volume": 5391.0}, {"date": "2019-05-28", "close": 42.8332, "volume": 2085.0}, {"date": "2019-05-29", "close": 42.3832, "volume": 10528.0}, {"date": "2019-05-30", "close": 42.2285, "volume": 6239.0}, {"date": "2019-05-31", "close": 41.7034, "volume": 14936.0}, {"date": "2019-06-03", "close": 41.8204, "volume": 3772.0}, {"date": "2019-06-04", "close": 42.8692, "volume": 3938.0}, {"date": "2019-06-05", "close": 42.8098, "volume": 17743.0}, {"date": "2019-06-06", "close": 42.8, "volume": 9241.0}, {"date": "2019-06-07", "close": 43.04, "volume": 9414.0}, {"date": "2019-06-10", "close": 43.2604, "volume": 5653.0}, {"date": "2019-06-11", "close": 43.1647, "volume": 2739.0}, {"date": "2019-06-12", "close": 43.1992, "volume": 1098.0}, {"date": "2019-06-13", "close": 43.6254, "volume": 5186.0}, {"date": "2019-06-14", "close": 43.33, "volume": 5380.0}, {"date": "2019-06-17", "close": 43.42, "volume": 4400.0}, {"date": "2019-06-18", "close": 43.9213, "volume": 2842.0}, {"date": "2019-06-19", "close": 44.0926, "volume": 14066.0}, {"date": "2019-06-20", "close": 44.34, "volume": 5210.0}, {"date": "2019-06-21", "close": 43.9693, "volume": 11154.0}, {"date": "2019-06-24", "close": 43.2981, "volume": 6735.0}, {"date": "2019-06-25", "close": 43.05, "volume": 3214.0}, {"date": "2019-06-26", "close": 42.99, "volume": 35387.0}, {"date": "2019-06-27", "close": 43.7061, "volume": 6256.0}, {"date": "2019-06-28", "close": 44.34, "volume": 12826.0}, {"date": "2019-07-01", "close": 44.4237, "volume": 6243.0}, {"date": "2019-07-02", "close": 44.2363, "volume": 7051.0}, {"date": "2019-07-03", "close": 44.5031, "volume": 6194.0}, {"date": "2019-07-05", "close": 44.6562, "volume": 2274.0}, {"date": "2019-07-08", "close": 44.3071, "volume": 4287.0}, {"date": "2019-07-09", "close": 44.2645, "volume": 3252.0}, {"date": "2019-07-10", "close": 44.27, "volume": 12707.0}, {"date": "2019-07-11", "close": 44.1019, "volume": 32495.0}, {"date": "2019-07-12", "close": 44.5059, "volume": 19168.0}, {"date": "2019-07-15", "close": 44.258, "volume": 5720.0}, {"date": "2019-07-16", "close": 44.3337, "volume": 7501.0}, {"date": "2019-07-17", "close": 44.0454, "volume": 3263.0}, {"date": "2019-07-18", "close": 44.1292, "volume": 158273.0}, {"date": "2019-07-19", "close": 43.9785, "volume": 4810.0}, {"date": "2019-07-22", "close": 43.7909, "volume": 4086.0}, {"date": "2019-07-23", "close": 44.07, "volume": 3860.0}, {"date": "2019-07-24", "close": 44.8192, "volume": 12850.0}, {"date": "2019-07-25", "close": 44.34, "volume": 11395.0}, {"date": "2019-07-26", "close": 44.8464, "volume": 9470.0}, {"date": "2019-07-29", "close": 44.5593, "volume": 35987.0}, {"date": "2019-07-30", "close": 45.05, "volume": 15357.0}, {"date": "2019-07-31", "close": 44.7869, "volume": 4817.0}, {"date": "2019-08-01", "close": 44.1907, "volume": 7392.0}, {"date": "2019-08-02", "close": 43.8, "volume": 9037.0}, {"date": "2019-08-05", "close": 42.5677, "volume": 6891.0}, {"date": "2019-08-06", "close": 42.8421, "volume": 16936.0}, {"date": "2019-08-07", "close": 42.8647, "volume": 6315.0}, {"date": "2019-08-08", "close": 43.84, "volume": 7259.0}, {"date": "2019-08-09", "close": 43.3109, "volume": 5944.0}, {"date": "2019-08-12", "close": 42.84, "volume": 2057.0}, {"date": "2019-08-13", "close": 43.31, "volume": 8456.0}, {"date": "2019-08-14", "close": 42.1347, "volume": 15478.0}, {"date": "2019-08-15", "close": 41.9579, "volume": 10131.0}, {"date": "2019-08-16", "close": 42.7831, "volume": 4459.0}, {"date": "2019-08-19", "close": 43.1902, "volume": 10559.0}, {"date": "2019-08-20", "close": 42.9033, "volume": 11544.0}, {"date": "2019-08-21", "close": 43.2612, "volume": 6784.0}, {"date": "2019-08-22", "close": 43.2031, "volume": 14340.0}, {"date": "2019-08-23", "close": 41.7921, "volume": 2794.0}, {"date": "2019-08-26", "close": 42.2949, "volume": 3129.0}, {"date": "2019-08-27", "close": 41.7633, "volume": 16071.0}, {"date": "2019-08-28", "close": 42.19, "volume": 22682.0}, {"date": "2019-08-29", "close": 42.8413, "volume": 12720.0}, {"date": "2019-08-30", "close": 42.8352, "volume": 12155.0}, {"date": "2019-09-03", "close": 42.2255, "volume": 4978.0}, {"date": "2019-09-04", "close": 42.46, "volume": 10399.0}, {"date": "2019-09-05", "close": 43.2317, "volume": 7235.0}, {"date": "2019-09-06", "close": 43.0593, "volume": 8041.0}, {"date": "2019-09-09", "close": 43.61, "volume": 7484.0}, {"date": "2019-09-10", "close": 44.11, "volume": 3623.0}, {"date": "2019-09-11", "close": 45.0376, "volume": 2234.0}, {"date": "2019-09-12", "close": 45.085, "volume": 3706.0}, {"date": "2019-09-13", "close": 45.19, "volume": 5167.0}, {"date": "2019-09-16", "close": 45.2547, "volume": 6210.0}, {"date": "2019-09-17", "close": 45.1238, "volume": 3284.0}, {"date": "2019-09-18", "close": 44.8913, "volume": 3425.0}, {"date": "2019-09-19", "close": 44.75, "volume": 31496.0}, {"date": "2019-09-20", "close": 44.6701, "volume": 5367.0}, {"date": "2019-09-23", "close": 44.5982, "volume": 5574.0}, {"date": "2019-09-24", "close": 43.8964, "volume": 3079.0}, {"date": "2019-09-25", "close": 44.45, "volume": 5781.0}, {"date": "2019-09-26", "close": 44.01, "volume": 9324.0}, {"date": "2019-09-27", "close": 43.6751, "volume": 5663.0}, {"date": "2019-09-30", "close": 43.79, "volume": 3416.0}, {"date": "2019-10-01", "close": 43.02, "volume": 28747.0}, {"date": "2019-10-02", "close": 42.5645, "volume": 41847.0}, {"date": "2019-10-03", "close": 42.7268, "volume": 107924.0}, {"date": "2019-10-04", "close": 43.1996, "volume": 32628.0}, {"date": "2019-10-07", "close": 43.2, "volume": 16591.0}, {"date": "2019-10-08", "close": 42.4367, "volume": 10670.0}, {"date": "2019-10-09", "close": 42.6615, "volume": 4844.0}, {"date": "2019-10-10", "close": 42.8001, "volume": 5444.0}, {"date": "2019-10-11", "close": 43.512, "volume": 5951.0}, {"date": "2019-10-14", "close": 43.3417, "volume": 3536.0}, {"date": "2019-10-15", "close": 43.7779, "volume": 10053.0}, {"date": "2019-10-16", "close": 43.8327, "volume": 5919.0}, {"date": "2019-10-17", "close": 44.3053, "volume": 27814.0}, {"date": "2019-10-18", "close": 44.2649, "volume": 3099.0}, {"date": "2019-10-21", "close": 44.6405, "volume": 3796.0}, {"date": "2019-10-22", "close": 44.65, "volume": 99357.0}, {"date": "2019-10-23", "close": 44.6984, "volume": 4494.0}, {"date": "2019-10-24", "close": 44.6542, "volume": 12914.0}, {"date": "2019-10-25", "close": 44.85, "volume": 7006.0}, {"date": "2019-10-28", "close": 45.2585, "volume": 5374.0}, {"date": "2019-10-29", "close": 45.4178, "volume": 10271.0}, {"date": "2019-10-30", "close": 45.3294, "volume": 3548.0}, {"date": "2019-10-31", "close": 44.9998, "volume": 3049.0}, {"date": "2019-11-01", "close": 45.7186, "volume": 5244.0}, {"date": "2019-11-04", "close": 45.9718, "volume": 14590.0}, {"date": "2019-11-05", "close": 45.9828, "volume": 8727.0}, {"date": "2019-11-06", "close": 45.7138, "volume": 3786.0}, {"date": "2019-11-07", "close": 45.7963, "volume": 4506.0}, {"date": "2019-11-08", "close": 45.925, "volume": 4264.0}, {"date": "2019-11-11", "close": 45.81, "volume": 3640.0}, {"date": "2019-11-12", "close": 45.8897, "volume": 7389.0}, {"date": "2019-11-13", "close": 45.725, "volume": 3419.0}, {"date": "2019-11-14", "close": 45.7735, "volume": 4328.0}, {"date": "2019-11-15", "close": 45.9232, "volume": 7898.0}, {"date": "2019-11-18", "close": 45.8559, "volume": 6376.0}, {"date": "2019-11-19", "close": 45.9473, "volume": 4439.0}, {"date": "2019-11-20", "close": 45.7322, "volume": 4044.0}, {"date": "2019-11-21", "close": 45.571, "volume": 4840.0}, {"date": "2019-11-22", "close": 45.6586, "volume": 2666.0}, {"date": "2019-11-25", "close": 46.5852, "volume": 6371.0}, {"date": "2019-11-26", "close": 46.57, "volume": 4477.0}, {"date": "2019-11-27", "close": 46.8597, "volume": 3659.0}, {"date": "2019-11-29", "close": 46.6298, "volume": 3518.0}, {"date": "2019-12-02", "close": 46.135, "volume": 4703.0}, {"date": "2019-12-03", "close": 45.9288, "volume": 2586.0}, {"date": "2019-12-04", "close": 46.17, "volume": 12893.0}, {"date": "2019-12-05", "close": 46.2118, "volume": 15899.0}, {"date": "2019-12-06", "close": 46.7051, "volume": 16401.0}, {"date": "2019-12-09", "close": 46.6327, "volume": 18500.0}, {"date": "2019-12-10", "close": 46.63, "volume": 12752.0}, {"date": "2019-12-11", "close": 46.5677, "volume": 2443.0}, {"date": "2019-12-12", "close": 46.91, "volume": 4284.0}, {"date": "2019-12-13", "close": 46.75, "volume": 4147.0}, {"date": "2019-12-16", "close": 47.0829, "volume": 10332.0}, {"date": "2019-12-17", "close": 47.3056, "volume": 4335.0}, {"date": "2019-12-18", "close": 47.4832, "volume": 6636.0}, {"date": "2019-12-19", "close": 47.4985, "volume": 9092.0}, {"date": "2019-12-20", "close": 47.69, "volume": 9586.0}, {"date": "2019-12-23", "close": 47.5742, "volume": 3659.0}, {"date": "2019-12-24", "close": 47.4657, "volume": 2269.0}, {"date": "2019-12-26", "close": 47.48, "volume": 2968.0}, {"date": "2019-12-27", "close": 47.2857, "volume": 4757.0}, {"date": "2019-12-30", "close": 47.2305, "volume": 3777.0}, {"date": "2019-12-31", "close": 47.26, "volume": 5743.0}, {"date": "2020-01-02", "close": 47.2743, "volume": 16420.0}, {"date": "2020-01-03", "close": 47.13, "volume": 10392.0}, {"date": "2020-01-06", "close": 47.09, "volume": 127315.0}, {"date": "2020-01-07", "close": 47.0077, "volume": 60623.0}, {"date": "2020-01-08", "close": 47.15, "volume": 14673.0}, {"date": "2020-01-09", "close": 47.21, "volume": 44806.0}, {"date": "2020-01-10", "close": 47.0585, "volume": 46030.0}, {"date": "2020-01-13", "close": 47.4393, "volume": 9630.0}, {"date": "2020-01-14", "close": 47.5321, "volume": 3577.0}, {"date": "2020-01-15", "close": 47.742, "volume": 10550.0}, {"date": "2020-01-16", "close": 48.42, "volume": 12142.0}, {"date": "2020-01-17", "close": 48.37, "volume": 72105.0}, {"date": "2020-01-21", "close": 47.9564, "volume": 5873.0}, {"date": "2020-01-22", "close": 47.9516, "volume": 5801.0}, {"date": "2020-01-23", "close": 48.0164, "volume": 2899.0}, {"date": "2020-01-24", "close": 47.3927, "volume": 2993.0}, {"date": "2020-01-27", "close": 46.9188, "volume": 9276.0}, {"date": "2020-01-28", "close": 47.2261, "volume": 4149.0}, {"date": "2020-01-29", "close": 46.9437, "volume": 4930.0}, {"date": "2020-01-30", "close": 46.9032, "volume": 6487.0}, {"date": "2020-01-31", "close": 45.8927, "volume": 11003.0}, {"date": "2020-02-03", "close": 46.35, "volume": 4257.0}, {"date": "2020-02-04", "close": 46.9109, "volume": 3543.0}, {"date": "2020-02-05", "close": 47.6134, "volume": 10254.0}, {"date": "2020-02-06", "close": 47.5507, "volume": 11912.0}, {"date": "2020-02-07", "close": 47.05, "volume": 6475.0}, {"date": "2020-02-10", "close": 47.1865, "volume": 7623.0}, {"date": "2020-02-11", "close": 47.5703, "volume": 3796.0}, {"date": "2020-02-12", "close": 47.9032, "volume": 9360.0}, {"date": "2020-02-13", "close": 48.0341, "volume": 7764.0}, {"date": "2020-02-14", "close": 47.8873, "volume": 3237.0}, {"date": "2020-02-18", "close": 47.7187, "volume": 8340.0}, {"date": "2020-02-19", "close": 47.9, "volume": 7399.0}, {"date": "2020-02-20", "close": 47.98, "volume": 5611.0}, {"date": "2020-02-21", "close": 47.5637, "volume": 2675.0}, {"date": "2020-02-24", "close": 46.2629, "volume": 12719.0}, {"date": "2020-02-25", "close": 44.6, "volume": 21328.0}, {"date": "2020-02-26", "close": 44.0647, "volume": 20550.0}, {"date": "2020-02-27", "close": 42.73, "volume": 13764.0}, {"date": "2020-02-28", "close": 41.65, "volume": 48476.0}, {"date": "2020-03-02", "close": 42.8742, "volume": 29846.0}, {"date": "2020-03-03", "close": 42.09, "volume": 15165.0}, {"date": "2020-03-04", "close": 43.2093, "volume": 20189.0}, {"date": "2020-03-05", "close": 41.84, "volume": 25000.0}, {"date": "2020-03-06", "close": 41.1418, "volume": 23348.0}, {"date": "2020-03-09", "close": 37.2, "volume": 42913.0}, {"date": "2020-03-10", "close": 38.31, "volume": 33834.0}, {"date": "2020-03-11", "close": 36.0243, "volume": 20322.0}, {"date": "2020-03-12", "close": 32.2802, "volume": 40153.0}, {"date": "2020-03-13", "close": 32.69, "volume": 37248.0}, {"date": "2020-03-16", "close": 29.9, "volume": 65968.0}, {"date": "2020-03-17", "close": 31.39, "volume": 24244.0}, {"date": "2020-03-18", "close": 28.77, "volume": 38932.0}, {"date": "2020-03-19", "close": 29.91, "volume": 30101.0}, {"date": "2020-03-20", "close": 28.6264, "volume": 15613.0}, {"date": "2020-03-23", "close": 28.45, "volume": 266517.0}, {"date": "2020-03-24", "close": 30.68, "volume": 22590.0}, {"date": "2020-03-25", "close": 31.322, "volume": 19332.0}, {"date": "2020-03-26", "close": 33.27, "volume": 111801.0}, {"date": "2020-03-27", "close": 32.07, "volume": 50477.0}, {"date": "2020-03-30", "close": 32.56, "volume": 27956.0}, {"date": "2020-03-31", "close": 35.46, "volume": 53613.0}, {"date": "2020-04-01", "close": 30.46, "volume": 59950.0}, {"date": "2020-04-02", "close": 30.69, "volume": 14394.0}, {"date": "2020-04-03", "close": 29.72, "volume": 35683.0}, {"date": "2020-04-06", "close": 31.99, "volume": 27680.0}, {"date": "2020-04-07", "close": 32.2, "volume": 16350.0}, {"date": "2020-04-08", "close": 33.67, "volume": 14178.0}, {"date": "2020-04-09", "close": 35.1672, "volume": 19000.0}, {"date": "2020-04-13", "close": 34.26, "volume": 28434.0}, {"date": "2020-04-14", "close": 34.88, "volume": 29080.0}, {"date": "2020-04-15", "close": 33.33, "volume": 54847.0}, {"date": "2020-04-16", "close": 33.07, "volume": 22799.0}, {"date": "2020-04-17", "close": 34.56, "volume": 29080.0}, {"date": "2020-04-20", "close": 33.89, "volume": 27074.0}, {"date": "2020-04-21", "close": 33.23, "volume": 20897.0}, {"date": "2020-04-22", "close": 33.59, "volume": 19018.0}, {"date": "2020-04-23", "close": 33.91, "volume": 65539.0}, {"date": "2020-04-24", "close": 34.44, "volume": 40236.0}, {"date": "2020-04-27", "close": 35.88, "volume": 18207.0}, {"date": "2020-04-28", "close": 36.58, "volume": 22825.0}, {"date": "2020-04-29", "close": 38.47, "volume": 26865.0}, {"date": "2020-04-30", "close": 37.06, "volume": 29634.0}, {"date": "2020-05-01", "close": 35.63, "volume": 27792.0}, {"date": "2020-05-04", "close": 35.51, "volume": 17120.0}, {"date": "2020-05-05", "close": 35.7, "volume": 63585.0}, {"date": "2020-05-06", "close": 35.2654, "volume": 11965.0}, {"date": "2020-05-07", "close": 35.7848, "volume": 8928.0}, {"date": "2020-05-08", "close": 37.1653, "volume": 7338.0}, {"date": "2020-05-11", "close": 36.92, "volume": 10593.0}, {"date": "2020-05-12", "close": 35.52, "volume": 17978.0}, {"date": "2020-05-13", "close": 34.19, "volume": 23678.0}, {"date": "2020-05-14", "close": 34.4, "volume": 20868.0}, {"date": "2020-05-15", "close": 34.92, "volume": 12128.0}, {"date": "2020-05-18", "close": 37.11, "volume": 21513.0}, {"date": "2020-05-19", "close": 36.41, "volume": 9923.0}, {"date": "2020-05-20", "close": 37.3411, "volume": 16068.0}, {"date": "2020-05-21", "close": 37.55, "volume": 66006.0}, {"date": "2020-05-22", "close": 37.5775, "volume": 23327.0}, {"date": "2020-05-26", "close": 38.91, "volume": 13135.0}, {"date": "2020-05-27", "close": 40.27, "volume": 106314.0}, {"date": "2020-05-28", "close": 39.36, "volume": 8897.0}, {"date": "2020-05-29", "close": 39.03, "volume": 18789.0}, {"date": "2020-06-01", "close": 39.38, "volume": 10405.0}, {"date": "2020-06-02", "close": 39.71, "volume": 43432.0}, {"date": "2020-06-03", "close": 40.8, "volume": 20413.0}, {"date": "2020-06-04", "close": 40.92, "volume": 6668.0}, {"date": "2020-06-05", "close": 42.55, "volume": 13161.0}, {"date": "2020-06-08", "close": 43.1643, "volume": 14107.0}, {"date": "2020-06-09", "close": 42.5, "volume": 21317.0}, {"date": "2020-06-10", "close": 41.28, "volume": 83643.0}, {"date": "2020-06-11", "close": 38.1489, "volume": 16742.0}, {"date": "2020-06-12", "close": 38.88, "volume": 11930.0}, {"date": "2020-06-15", "close": 39.5625, "volume": 35327.0}, {"date": "2020-06-16", "close": 40.5275, "volume": 26571.0}, {"date": "2020-06-17", "close": 39.8864, "volume": 22006.0}, {"date": "2020-06-18", "close": 39.84, "volume": 113193.0}, {"date": "2020-06-19", "close": 39.4815, "volume": 23813.0}, {"date": "2020-06-22", "close": 39.8773, "volume": 18242.0}, {"date": "2020-06-23", "close": 40.06, "volume": 4068.0}, {"date": "2020-06-24", "close": 38.65, "volume": 43583.0}, {"date": "2020-06-25", "close": 39.0648, "volume": 6167.0}, {"date": "2020-06-26", "close": 38.2152, "volume": 34893.0}, {"date": "2020-06-29", "close": 39.4114, "volume": 14346.0}, {"date": "2020-06-30", "close": 40.12, "volume": 28588.0}, {"date": "2020-07-01", "close": 39.6621, "volume": 401710.0}, {"date": "2020-07-02", "close": 39.88, "volume": 61343.0}, {"date": "2020-07-06", "close": 40.19, "volume": 201955.0}, {"date": "2020-07-07", "close": 39.2974, "volume": 13570.0}, {"date": "2020-07-08", "close": 39.4854, "volume": 20252.0}, {"date": "2020-07-09", "close": 38.779, "volume": 13138.0}, {"date": "2020-07-10", "close": 39.48, "volume": 20136.0}, {"date": "2020-07-13", "close": 38.92, "volume": 17162.0}, {"date": "2020-07-14", "close": 39.67, "volume": 10208.0}, {"date": "2020-07-15", "close": 41.13, "volume": 11129.0}, {"date": "2020-07-16", "close": 40.89, "volume": 17182.0}, {"date": "2020-07-17", "close": 40.9307, "volume": 7921.0}, {"date": "2020-07-20", "close": 40.75, "volume": 15116.0}, {"date": "2020-07-21", "close": 41.43, "volume": 10878.0}, {"date": "2020-07-22", "close": 41.3751, "volume": 9009.0}, {"date": "2020-07-23", "close": 41.4979, "volume": 15724.0}, {"date": "2020-07-24", "close": 40.9154, "volume": 17084.0}, {"date": "2020-07-27", "close": 41.3838, "volume": 16665.0}, {"date": "2020-07-28", "close": 41.08, "volume": 8541.0}, {"date": "2020-07-29", "close": 41.9163, "volume": 6335.0}, {"date": "2020-07-30", "close": 41.8049, "volume": 12793.0}, {"date": "2020-07-31", "close": 41.52, "volume": 6693.0}, {"date": "2020-08-03", "close": 42.19, "volume": 14179.0}, {"date": "2020-08-04", "close": 42.3599, "volume": 26031.0}, {"date": "2020-08-05", "close": 43.24, "volume": 6642.0}, {"date": "2020-08-06", "close": 43.23, "volume": 22477.0}, {"date": "2020-08-07", "close": 43.8361, "volume": 6449.0}, {"date": "2020-08-10", "close": 44.37, "volume": 26891.0}, {"date": "2020-08-11", "close": 44.25, "volume": 19918.0}, {"date": "2020-08-12", "close": 44.35, "volume": 13895.0}, {"date": "2020-08-13", "close": 44.35, "volume": 34687.0}, {"date": "2020-08-14", "close": 44.1909, "volume": 20980.0}, {"date": "2020-08-17", "close": 44.52, "volume": 19022.0}, {"date": "2020-08-18", "close": 44.1, "volume": 74474.0}, {"date": "2020-08-19", "close": 44.15, "volume": 12683.0}, {"date": "2020-08-20", "close": 43.95, "volume": 48550.0}, {"date": "2020-08-21", "close": 43.59, "volume": 12481.0}, {"date": "2020-08-24", "close": 44.02, "volume": 12595.0}, {"date": "2020-08-25", "close": 43.9673, "volume": 7939.0}, {"date": "2020-08-26", "close": 43.76, "volume": 16190.0}, {"date": "2020-08-27", "close": 43.7805, "volume": 17172.0}, {"date": "2020-08-28", "close": 44.0212, "volume": 24669.0}, {"date": "2020-08-31", "close": 43.63, "volume": 13445.0}, {"date": "2020-09-01", "close": 44.0, "volume": 20643.0}, {"date": "2020-09-02", "close": 44.46, "volume": 19499.0}, {"date": "2020-09-03", "close": 43.2226, "volume": 13699.0}, {"date": "2020-09-04", "close": 42.9216, "volume": 22251.0}, {"date": "2020-09-08", "close": 42.08, "volume": 38537.0}, {"date": "2020-09-09", "close": 42.5896, "volume": 49525.0}, {"date": "2020-09-10", "close": 42.19, "volume": 11919.0}, {"date": "2020-09-11", "close": 41.938, "volume": 66327.0}, {"date": "2020-09-14", "close": 42.92, "volume": 14132.0}, {"date": "2020-09-15", "close": 42.96, "volume": 12150.0}, {"date": "2020-09-16", "close": 43.2448, "volume": 6779.0}, {"date": "2020-09-17", "close": 43.08, "volume": 17328.0}, {"date": "2020-09-18", "close": 43.05, "volume": 66096.0}, {"date": "2020-09-21", "close": 41.58, "volume": 21446.0}, {"date": "2020-09-22", "close": 41.84, "volume": 36861.0}, {"date": "2020-09-23", "close": 40.68, "volume": 24311.0}, {"date": "2020-09-24", "close": 40.67, "volume": 17887.0}, {"date": "2020-09-25", "close": 41.15, "volume": 13634.0}, {"date": "2020-09-28", "close": 42.15, "volume": 18013.0}, {"date": "2020-09-29", "close": 41.9684, "volume": 19867.0}, {"date": "2020-09-30", "close": 42.1146, "volume": 22648.0}, {"date": "2020-10-01", "close": 42.94, "volume": 23137.0}, {"date": "2020-10-02", "close": 43.16, "volume": 13617.0}, {"date": "2020-10-05", "close": 44.27, "volume": 16146.0}, {"date": "2020-10-06", "close": 44.21, "volume": 25529.0}, {"date": "2020-10-07", "close": 45.08, "volume": 14878.0}, {"date": "2020-10-08", "close": 45.61, "volume": 18672.0}, {"date": "2020-10-09", "close": 45.91, "volume": 23208.0}, {"date": "2020-10-12", "close": 46.0891, "volume": 13406.0}, {"date": "2020-10-13", "close": 45.8105, "volume": 12377.0}, {"date": "2020-10-14", "close": 45.448, "volume": 21002.0}, {"date": "2020-10-15", "close": 45.8424, "volume": 10212.0}, {"date": "2020-10-16", "close": 45.8, "volume": 17298.0}, {"date": "2020-10-19", "close": 45.2, "volume": 13834.0}, {"date": "2020-10-20", "close": 45.36, "volume": 13933.0}, {"date": "2020-10-21", "close": 44.9027, "volume": 9599.0}, {"date": "2020-10-22", "close": 45.41, "volume": 37052.0}, {"date": "2020-10-23", "close": 45.7, "volume": 24899.0}, {"date": "2020-10-26", "close": 44.84, "volume": 21487.0}, {"date": "2020-10-27", "close": 44.42, "volume": 14600.0}, {"date": "2020-10-28", "close": 43.03, "volume": 9552.0}, {"date": "2020-10-29", "close": 43.6904, "volume": 9949.0}, {"date": "2020-10-30", "close": 43.2, "volume": 29133.0}, {"date": "2020-11-02", "close": 43.7871, "volume": 31527.0}, {"date": "2020-11-03", "close": 45.18, "volume": 15963.0}, {"date": "2020-11-04", "close": 44.977, "volume": 12945.0}, {"date": "2020-11-05", "close": 46.45, "volume": 29323.0}, {"date": "2020-11-06", "close": 45.7618, "volume": 14467.0}, {"date": "2020-11-09", "close": 47.15, "volume": 103863.0}, {"date": "2020-11-10", "close": 48.17, "volume": 17119.0}, {"date": "2020-11-11", "close": 48.133, "volume": 19826.0}, {"date": "2020-11-12", "close": 47.57, "volume": 25722.0}, {"date": "2020-11-13", "close": 48.3714, "volume": 24146.0}, {"date": "2020-11-16", "close": 49.41, "volume": 250508.0}, {"date": "2020-11-17", "close": 49.83, "volume": 58190.0}, {"date": "2020-11-18", "close": 49.1254, "volume": 10050.0}, {"date": "2020-11-19", "close": 49.54, "volume": 13620.0}, {"date": "2020-11-20", "close": 49.51, "volume": 10837.0}, {"date": "2020-11-23", "close": 50.18, "volume": 31622.0}, {"date": "2020-11-24", "close": 51.31, "volume": 168739.0}, {"date": "2020-11-25", "close": 50.92, "volume": 18067.0}, {"date": "2020-11-27", "close": 51.13, "volume": 14418.0}, {"date": "2020-11-30", "close": 50.5, "volume": 24924.0}, {"date": "2020-12-01", "close": 50.81, "volume": 33152.0}, {"date": "2020-12-02", "close": 50.6, "volume": 13499.0}, {"date": "2020-12-03", "close": 50.9861, "volume": 16547.0}, {"date": "2020-12-04", "close": 52.1526, "volume": 9782.0}, {"date": "2020-12-07", "close": 52.22, "volume": 14082.0}, {"date": "2020-12-08", "close": 52.75, "volume": 20117.0}, {"date": "2020-12-09", "close": 52.48, "volume": 11615.0}, {"date": "2020-12-10", "close": 52.8, "volume": 12302.0}, {"date": "2020-12-11", "close": 52.57, "volume": 12946.0}, {"date": "2020-12-14", "close": 52.61, "volume": 14528.0}, {"date": "2020-12-15", "close": 54.0, "volume": 9913.0}, {"date": "2020-12-16", "close": 53.8199, "volume": 23890.0}, {"date": "2020-12-17", "close": 54.35, "volume": 19836.0}, {"date": "2020-12-18", "close": 54.09, "volume": 17736.0}, {"date": "2020-12-21", "close": 54.0, "volume": 73358.0}, {"date": "2020-12-22", "close": 54.4738, "volume": 8398.0}, {"date": "2020-12-23", "close": 54.82, "volume": 15926.0}, {"date": "2020-12-24", "close": 54.79, "volume": 10725.0}, {"date": "2020-12-28", "close": 54.6864, "volume": 11608.0}, {"date": "2020-12-29", "close": 53.7, "volume": 14182.0}, {"date": "2020-12-30", "close": 54.34, "volume": 21410.0}, {"date": "2020-12-31", "close": 54.13, "volume": 16810.0}, {"date": "2021-01-04", "close": 53.65, "volume": 27241.0}, {"date": "2021-01-05", "close": 54.57, "volume": 37645.0}, {"date": "2021-01-06", "close": 56.7513, "volume": 29892.0}, {"date": "2021-01-07", "close": 57.58, "volume": 16050.0}, {"date": "2021-01-08", "close": 57.17, "volume": 27675.0}, {"date": "2021-01-11", "close": 57.33, "volume": 33250.0}, {"date": "2021-01-12", "close": 58.4444, "volume": 20853.0}, {"date": "2021-01-13", "close": 57.9599, "volume": 13205.0}, {"date": "2021-01-14", "close": 59.27, "volume": 30625.0}, {"date": "2021-01-15", "close": 58.49, "volume": 17151.0}, {"date": "2021-01-19", "close": 58.84, "volume": 30814.0}, {"date": "2021-01-20", "close": 59.31, "volume": 17550.0}, {"date": "2021-01-21", "close": 59.11, "volume": 16156.0}, {"date": "2021-01-22", "close": 59.61, "volume": 18434.0}, {"date": "2021-01-25", "close": 59.4, "volume": 28076.0}, {"date": "2021-01-26", "close": 59.65, "volume": 15391.0}, {"date": "2021-01-27", "close": 59.16, "volume": 55471.0}, {"date": "2021-01-28", "close": 58.6016, "volume": 38769.0}, {"date": "2021-01-29", "close": 57.76, "volume": 22687.0}, {"date": "2021-02-01", "close": 59.05, "volume": 92723.0}, {"date": "2021-02-02", "close": 59.22, "volume": 20105.0}, {"date": "2021-02-03", "close": 59.42, "volume": 21318.0}, {"date": "2021-02-04", "close": 60.51, "volume": 44462.0}, {"date": "2021-02-05", "close": 61.4289, "volume": 20488.0}, {"date": "2021-02-08", "close": 63.2, "volume": 29776.0}, {"date": "2021-02-09", "close": 63.63, "volume": 23945.0}, {"date": "2021-02-10", "close": 63.15, "volume": 148756.0}, {"date": "2021-02-11", "close": 63.0, "volume": 32747.0}, {"date": "2021-02-12", "close": 63.37, "volume": 19046.0}, {"date": "2021-02-16", "close": 62.9, "volume": 22680.0}, {"date": "2021-02-17", "close": 62.334, "volume": 23224.0}, {"date": "2021-02-18", "close": 61.41, "volume": 29540.0}, {"date": "2021-02-19", "close": 62.63, "volume": 393920.0}, {"date": "2021-02-22", "close": 62.21, "volume": 63883.0}, {"date": "2021-02-23", "close": 61.725, "volume": 111633.0}, {"date": "2021-02-24", "close": 63.3, "volume": 40223.0}, {"date": "2021-02-25", "close": 61.16, "volume": 34698.0}, {"date": "2021-02-26", "close": 61.2281, "volume": 46572.0}, {"date": "2021-03-01", "close": 63.2, "volume": 23074.0}, {"date": "2021-03-02", "close": 62.08, "volume": 59954.0}, {"date": "2021-03-03", "close": 61.51, "volume": 52888.0}, {"date": "2021-03-04", "close": 59.86, "volume": 57104.0}, {"date": "2021-03-05", "close": 61.2158, "volume": 63348.0}, {"date": "2021-03-08", "close": 61.84, "volume": 56167.0}, {"date": "2021-03-09", "close": 62.95, "volume": 37798.0}, {"date": "2021-03-10", "close": 64.18, "volume": 62351.0}, {"date": "2021-03-11", "close": 64.93, "volume": 33620.0}, {"date": "2021-03-12", "close": 65.96, "volume": 50477.0}, {"date": "2021-03-15", "close": 65.41, "volume": 51726.0}, {"date": "2021-03-16", "close": 64.81, "volume": 58230.0}, {"date": "2021-03-17", "close": 65.31, "volume": 26319.0}, {"date": "2021-03-18", "close": 63.35, "volume": 54828.0}, {"date": "2021-03-19", "close": 64.01, "volume": 62981.0}, {"date": "2021-03-22", "close": 63.46, "volume": 168452.0}, {"date": "2021-03-23", "close": 61.4, "volume": 57515.0}, {"date": "2021-03-24", "close": 60.04, "volume": 35038.0}, {"date": "2021-03-25", "close": 61.45, "volume": 77894.0}, {"date": "2021-03-26", "close": 62.35, "volume": 23979.0}, {"date": "2021-03-29", "close": 60.73, "volume": 47903.0}, {"date": "2021-03-30", "close": 61.66, "volume": 44924.0}, {"date": "2021-03-31", "close": 62.38, "volume": 57605.0}, {"date": "2021-04-01", "close": 63.42, "volume": 34269.0}, {"date": "2021-04-05", "close": 63.72, "volume": 72632.0}, {"date": "2021-04-06", "close": 63.62, "volume": 68251.0}, {"date": "2021-04-07", "close": 62.56, "volume": 76087.0}, {"date": "2021-04-08", "close": 63.04, "volume": 34413.0}, {"date": "2021-04-09", "close": 63.22, "volume": 40908.0}, {"date": "2021-04-12", "close": 63.14, "volume": 19414.0}, {"date": "2021-04-13", "close": 62.91, "volume": 30466.0}, {"date": "2021-04-14", "close": 63.4, "volume": 33665.0}, {"date": "2021-04-15", "close": 63.56, "volume": 25412.0}, {"date": "2021-04-16", "close": 63.91, "volume": 26791.0}, {"date": "2021-04-19", "close": 62.9816, "volume": 116112.0}, {"date": "2021-04-20", "close": 61.8, "volume": 44184.0}, {"date": "2021-04-21", "close": 63.2, "volume": 25608.0}, {"date": "2021-04-22", "close": 62.78, "volume": 26008.0}, {"date": "2021-04-23", "close": 64.035, "volume": 35727.0}, {"date": "2021-04-26", "close": 64.46, "volume": 28130.0}, {"date": "2021-04-27", "close": 64.53, "volume": 33664.0}, {"date": "2021-04-28", "close": 64.49, "volume": 43202.0}, {"date": "2021-04-29", "close": 64.42, "volume": 19927.0}, {"date": "2021-04-30", "close": 63.6, "volume": 17309.0}, {"date": "2021-05-03", "close": 64.205, "volume": 40803.0}, {"date": "2021-05-04", "close": 63.55, "volume": 25676.0}, {"date": "2021-05-05", "close": 63.3, "volume": 28557.0}, {"date": "2021-05-06", "close": 63.54, "volume": 23779.0}, {"date": "2021-05-07", "close": 64.18, "volume": 39258.0}, {"date": "2021-05-10", "close": 62.77, "volume": 45224.0}, {"date": "2021-05-11", "close": 62.41, "volume": 43949.0}, {"date": "2021-05-12", "close": 60.37, "volume": 40631.0}, {"date": "2021-05-13", "close": 61.57, "volume": 28254.0}, {"date": "2021-05-14", "close": 63.05, "volume": 33669.0}, {"date": "2021-05-17", "close": 63.07, "volume": 23820.0}, {"date": "2021-05-18", "close": 62.66, "volume": 27836.0}, {"date": "2021-05-19", "close": 62.33, "volume": 28117.0}, {"date": "2021-05-20", "close": 62.67, "volume": 22829.0}, {"date": "2021-05-21", "close": 62.83, "volume": 21753.0}, {"date": "2021-05-24", "close": 63.19, "volume": 48053.0}, {"date": "2021-05-25", "close": 62.38, "volume": 26713.0}, {"date": "2021-05-26", "close": 63.55, "volume": 31762.0}, {"date": "2021-05-27", "close": 64.3, "volume": 26737.0}, {"date": "2021-05-28", "close": 64.15, "volume": 23460.0}, {"date": "2021-06-01", "close": 64.84, "volume": 26887.0}, {"date": "2021-06-02", "close": 64.55, "volume": 38929.0}, {"date": "2021-06-03", "close": 64.23, "volume": 24578.0}, {"date": "2021-06-04", "close": 64.61, "volume": 31887.0}, {"date": "2021-06-07", "close": 65.13, "volume": 24433.0}, {"date": "2021-06-08", "close": 65.96, "volume": 39546.0}, {"date": "2021-06-09", "close": 65.4214, "volume": 20249.0}, {"date": "2021-06-10", "close": 64.93, "volume": 18211.0}, {"date": "2021-06-11", "close": 65.48, "volume": 24418.0}, {"date": "2021-06-14", "close": 65.1861, "volume": 21112.0}, {"date": "2021-06-15", "close": 65.27, "volume": 22648.0}, {"date": "2021-06-16", "close": 65.2, "volume": 42887.0}, {"date": "2021-06-17", "close": 64.46, "volume": 49819.0}, {"date": "2021-06-18", "close": 62.86, "volume": 17527.0}, {"date": "2021-06-21", "close": 64.36, "volume": 33254.0}, {"date": "2021-06-22", "close": 64.46, "volume": 27313.0}, {"date": "2021-06-23", "close": 64.68, "volume": 21026.0}, {"date": "2021-06-24", "close": 65.62, "volume": 35296.0}, {"date": "2021-06-25", "close": 65.46, "volume": 26276.0}, {"date": "2021-06-28", "close": 65.22, "volume": 36757.0}, {"date": "2021-06-29", "close": 64.89, "volume": 33051.0}, {"date": "2021-06-30", "close": 65.0176, "volume": 338844.0}, {"date": "2021-07-01", "close": 65.49, "volume": 19452.0}, {"date": "2021-07-02", "close": 64.83, "volume": 16534.0}, {"date": "2021-07-06", "close": 64.1, "volume": 22760.0}, {"date": "2021-07-07", "close": 63.69, "volume": 26250.0}, {"date": "2021-07-08", "close": 62.8681, "volume": 28326.0}, {"date": "2021-07-09", "close": 64.2985, "volume": 24726.0}, {"date": "2021-07-12", "close": 64.38, "volume": 14615.0}, {"date": "2021-07-13", "close": 63.369, "volume": 13533.0}, {"date": "2021-07-14", "close": 62.59, "volume": 51212.0}, {"date": "2021-07-15", "close": 62.3, "volume": 42229.0}, {"date": "2021-07-16", "close": 61.33, "volume": 23725.0}, {"date": "2021-07-19", "close": 60.47, "volume": 300144.0}, {"date": "2021-07-20", "close": 62.2953, "volume": 23872.0}, {"date": "2021-07-21", "close": 63.45, "volume": 28099.0}, {"date": "2021-07-22", "close": 62.29, "volume": 42969.0}, {"date": "2021-07-23", "close": 62.76, "volume": 22741.0}, {"date": "2021-07-26", "close": 63.11, "volume": 25285.0}, {"date": "2021-07-27", "close": 62.44, "volume": 23561.0}, {"date": "2021-07-28", "close": 63.26, "volume": 25446.0}, {"date": "2021-07-29", "close": 63.95, "volume": 12613.0}, {"date": "2021-07-30", "close": 63.37, "volume": 10065.0}, {"date": "2021-08-02", "close": 63.3, "volume": 20209.0}, {"date": "2021-08-03", "close": 63.62, "volume": 26159.0}, {"date": "2021-08-04", "close": 62.63, "volume": 23362.0}, {"date": "2021-08-05", "close": 63.86, "volume": 25584.0}, {"date": "2021-08-06", "close": 64.4, "volume": 26937.0}, {"date": "2021-08-09", "close": 64.11, "volume": 30872.0}, {"date": "2021-08-10", "close": 64.2274, "volume": 25174.0}, {"date": "2021-08-11", "close": 64.5413, "volume": 73233.0}, {"date": "2021-08-12", "close": 64.24, "volume": 23739.0}, {"date": "2021-08-13", "close": 63.88, "volume": 9011.0}, {"date": "2021-08-16", "close": 63.54, "volume": 26389.0}, {"date": "2021-08-17", "close": 62.68, "volume": 31109.0}, {"date": "2021-08-18", "close": 62.07, "volume": 26037.0}, {"date": "2021-08-19", "close": 61.47, "volume": 25203.0}, {"date": "2021-08-20", "close": 62.57, "volume": 12801.0}, {"date": "2021-08-23", "close": 63.43, "volume": 33871.0}, {"date": "2021-08-24", "close": 63.76, "volume": 19997.0}, {"date": "2021-08-25", "close": 64.25, "volume": 97171.0}, {"date": "2021-08-26", "close": 63.45, "volume": 66393.0}, {"date": "2021-08-27", "close": 65.13, "volume": 15404.0}, {"date": "2021-08-30", "close": 64.88, "volume": 38120.0}, {"date": "2021-08-31", "close": 64.94, "volume": 16836.0}, {"date": "2021-09-01", "close": 65.39, "volume": 91102.0}, {"date": "2021-09-02", "close": 65.59, "volume": 14832.0}, {"date": "2021-09-03", "close": 65.34, "volume": 15802.0}, {"date": "2021-09-07", "close": 64.74, "volume": 26319.0}, {"date": "2021-09-08", "close": 64.1, "volume": 43290.0}, {"date": "2021-09-09", "close": 64.17, "volume": 16684.0}, {"date": "2021-09-10", "close": 63.52, "volume": 69146.0}, {"date": "2021-09-13", "close": 63.7, "volume": 46273.0}, {"date": "2021-09-14", "close": 62.92, "volume": 26731.0}, {"date": "2021-09-15", "close": 63.5479, "volume": 22160.0}, {"date": "2021-09-16", "close": 63.45, "volume": 16668.0}, {"date": "2021-09-17", "close": 63.49, "volume": 33880.0}, {"date": "2021-09-20", "close": 62.6, "volume": 47288.0}, {"date": "2021-09-21", "close": 62.43, "volume": 30115.0}, {"date": "2021-09-22", "close": 63.41, "volume": 38104.0}, {"date": "2021-09-23", "close": 64.23, "volume": 14372.0}, {"date": "2021-09-24", "close": 64.1, "volume": 21301.0}, {"date": "2021-09-27", "close": 65.03, "volume": 21886.0}, {"date": "2021-09-28", "close": 63.78, "volume": 26449.0}, {"date": "2021-09-29", "close": 63.8204, "volume": 14758.0}, {"date": "2021-09-30", "close": 63.01, "volume": 17430.0}, {"date": "2021-10-01", "close": 64.21, "volume": 21610.0}, {"date": "2021-10-04", "close": 63.91, "volume": 20006.0}, {"date": "2021-10-05", "close": 64.01, "volume": 23369.0}, {"date": "2021-10-06", "close": 63.92, "volume": 38488.0}, {"date": "2021-10-07", "close": 64.65, "volume": 20304.0}, {"date": "2021-10-08", "close": 64.41, "volume": 19634.0}, {"date": "2021-10-11", "close": 64.04, "volume": 11632.0}, {"date": "2021-10-12", "close": 64.2, "volume": 19681.0}, {"date": "2021-10-13", "close": 64.46, "volume": 17235.0}, {"date": "2021-10-14", "close": 65.34, "volume": 19915.0}, {"date": "2021-10-15", "close": 65.2, "volume": 17461.0}, {"date": "2021-10-18", "close": 65.26, "volume": 23225.0}, {"date": "2021-10-19", "close": 65.2783, "volume": 26244.0}, {"date": "2021-10-20", "close": 65.7346, "volume": 23392.0}, {"date": "2021-10-21", "close": 66.0254, "volume": 18510.0}, {"date": "2021-10-22", "close": 66.06, "volume": 18709.0}, {"date": "2021-10-25", "close": 66.65, "volume": 23635.0}, {"date": "2021-10-26", "close": 66.12, "volume": 32872.0}, {"date": "2021-10-27", "close": 64.9, "volume": 18121.0}, {"date": "2021-10-28", "close": 66.05, "volume": 19557.0}, {"date": "2021-10-29", "close": 66.22, "volume": 33657.0}, {"date": "2021-11-01", "close": 67.64, "volume": 51250.0}, {"date": "2021-11-02", "close": 67.72, "volume": 46929.0}, {"date": "2021-11-03", "close": 69.25, "volume": 21885.0}, {"date": "2021-11-04", "close": 69.16, "volume": 41178.0}, {"date": "2021-11-05", "close": 70.22, "volume": 47526.0}, {"date": "2021-11-08", "close": 70.38, "volume": 31134.0}, {"date": "2021-11-09", "close": 70.11, "volume": 18327.0}, {"date": "2021-11-10", "close": 69.41, "volume": 18322.0}, {"date": "2021-11-11", "close": 69.96, "volume": 26883.0}, {"date": "2021-11-12", "close": 70.1, "volume": 12836.0}, {"date": "2021-11-15", "close": 69.92, "volume": 18453.0}, {"date": "2021-11-16", "close": 70.22, "volume": 30439.0}, {"date": "2021-11-17", "close": 69.44, "volume": 42842.0}, {"date": "2021-11-18", "close": 69.11, "volume": 17808.0}, {"date": "2021-11-19", "close": 68.52, "volume": 31656.0}, {"date": "2021-11-22", "close": 68.58, "volume": 22701.0}, {"date": "2021-11-23", "close": 68.68, "volume": 19934.0}, {"date": "2021-11-24", "close": 68.46, "volume": 45933.0}, {"date": "2021-11-26", "close": 66.0255, "volume": 111559.0}, {"date": "2021-11-29", "close": 65.84, "volume": 30212.0}, {"date": "2021-11-30", "close": 64.7, "volume": 47580.0}, {"date": "2021-12-01", "close": 63.51, "volume": 34723.0}, {"date": "2021-12-02", "close": 65.0093, "volume": 73887.0}, {"date": "2021-12-03", "close": 63.86, "volume": 39618.0}, {"date": "2021-12-06", "close": 65.33, "volume": 30473.0}, {"date": "2021-12-07", "close": 66.45, "volume": 16249.0}, {"date": "2021-12-08", "close": 66.93, "volume": 63010.0}, {"date": "2021-12-09", "close": 65.71, "volume": 27008.0}, {"date": "2021-12-10", "close": 65.45, "volume": 22280.0}, {"date": "2021-12-13", "close": 64.68, "volume": 22005.0}, {"date": "2021-12-14", "close": 64.17, "volume": 31257.0}, {"date": "2021-12-15", "close": 65.14, "volume": 32956.0}, {"date": "2021-12-16", "close": 64.04, "volume": 26635.0}, {"date": "2021-12-17", "close": 64.3, "volume": 41456.0}, {"date": "2021-12-20", "close": 63.46, "volume": 48456.0}, {"date": "2021-12-21", "close": 65.03, "volume": 25472.0}, {"date": "2021-12-22", "close": 65.87, "volume": 22958.0}, {"date": "2021-12-23", "close": 66.29, "volume": 46669.0}, {"date": "2021-12-27", "close": 66.85, "volume": 20914.0}, {"date": "2021-12-28", "close": 66.67, "volume": 38159.0}, {"date": "2021-12-29", "close": 66.66, "volume": 26028.0}, {"date": "2021-12-30", "close": 66.47, "volume": 27710.0}, {"date": "2021-12-31", "close": 66.5, "volume": 24069.0}, {"date": "2022-01-03", "close": 67.21, "volume": 35256.0}, {"date": "2022-01-04", "close": 67.49, "volume": 43899.0}, {"date": "2022-01-05", "close": 65.42, "volume": 39422.0}, {"date": "2022-01-06", "close": 65.9, "volume": 28336.0}, {"date": "2022-01-07", "close": 65.16, "volume": 30493.0}, {"date": "2022-01-10", "close": 65.05, "volume": 49214.0}, {"date": "2022-01-11", "close": 65.44, "volume": 40417.0}, {"date": "2022-01-12", "close": 65.2615, "volume": 24459.0}, {"date": "2022-01-13", "close": 64.87, "volume": 33045.0}, {"date": "2022-01-14", "close": 64.71, "volume": 22654.0}, {"date": "2022-01-18", "close": 63.21, "volume": 43034.0}, {"date": "2022-01-19", "close": 62.15, "volume": 36213.0}, {"date": "2022-01-20", "close": 61.13, "volume": 38763.0}, {"date": "2022-01-21", "close": 60.2, "volume": 98576.0}, {"date": "2022-01-24", "close": 61.2, "volume": 214206.0}, {"date": "2022-01-25", "close": 60.23, "volume": 87426.0}, {"date": "2022-01-26", "close": 59.85, "volume": 31217.0}, {"date": "2022-01-27", "close": 58.73, "volume": 38676.0}, {"date": "2022-01-28", "close": 59.77, "volume": 40519.0}, {"date": "2022-01-31", "close": 61.12, "volume": 74171.0}, {"date": "2022-02-01", "close": 61.85, "volume": 56445.0}, {"date": "2022-02-02", "close": 61.32, "volume": 35063.0}, {"date": "2022-02-03", "close": 60.29, "volume": 31104.0}, {"date": "2022-02-04", "close": 60.52, "volume": 22840.0}, {"date": "2022-02-07", "close": 60.5807, "volume": 49656.0}, {"date": "2022-02-08", "close": 61.88, "volume": 50784.0}, {"date": "2022-02-09", "close": 62.67, "volume": 25714.0}, {"date": "2022-02-10", "close": 61.74, "volume": 23052.0}, {"date": "2022-02-11", "close": 61.16, "volume": 23095.0}, {"date": "2022-02-14", "close": 61.17, "volume": 21334.0}, {"date": "2022-02-15", "close": 62.51, "volume": 37330.0}, {"date": "2022-02-16", "close": 62.83, "volume": 21324.0}, {"date": "2022-02-17", "close": 61.42, "volume": 16789.0}, {"date": "2022-02-18", "close": 61.1, "volume": 32089.0}, {"date": "2022-02-22", "close": 60.1522, "volume": 43492.0}, {"date": "2022-02-23", "close": 59.1, "volume": 24277.0}, {"date": "2022-02-24", "close": 60.3, "volume": 90658.0}, {"date": "2022-02-25", "close": 61.65, "volume": 58141.0}, {"date": "2022-02-28", "close": 61.94, "volume": 24760.0}, {"date": "2022-03-01", "close": 60.7, "volume": 22245.0}, {"date": "2022-03-02", "close": 62.32, "volume": 78443.0}, {"date": "2022-03-03", "close": 61.83, "volume": 20736.0}, {"date": "2022-03-04", "close": 60.79, "volume": 62443.0}, {"date": "2022-03-07", "close": 59.52, "volume": 147172.0}, {"date": "2022-03-08", "close": 59.16, "volume": 42014.0}, {"date": "2022-03-09", "close": 60.94, "volume": 23250.0}, {"date": "2022-03-10", "close": 60.72, "volume": 50021.0}, {"date": "2022-03-11", "close": 59.87, "volume": 22357.0}, {"date": "2022-03-14", "close": 59.44, "volume": 28468.0}, {"date": "2022-03-15", "close": 59.94, "volume": 288027.0}, {"date": "2022-03-16", "close": 61.59, "volume": 69095.0}, {"date": "2022-03-17", "close": 62.29, "volume": 25465.0}, {"date": "2022-03-18", "close": 63.03, "volume": 29184.0}, {"date": "2022-03-21", "close": 62.38, "volume": 15598.0}, {"date": "2022-03-22", "close": 62.79, "volume": 22661.0}, {"date": "2022-03-23", "close": 61.74, "volume": 29641.0}, {"date": "2022-03-24", "close": 62.24, "volume": 36951.0}, {"date": "2022-03-25", "close": 62.47, "volume": 25927.0}, {"date": "2022-03-28", "close": 62.34, "volume": 15607.0}, {"date": "2022-03-29", "close": 63.78, "volume": 41900.0}, {"date": "2022-03-30", "close": 62.66, "volume": 18753.0}, {"date": "2022-03-31", "close": 61.91, "volume": 14481.0}, {"date": "2022-04-01", "close": 62.49, "volume": 26124.0}, {"date": "2022-04-04", "close": 62.34, "volume": 34576.0}, {"date": "2022-04-05", "close": 60.94, "volume": 16626.0}, {"date": "2022-04-06", "close": 60.06, "volume": 48608.0}, {"date": "2022-04-07", "close": 60.01, "volume": 23171.0}, {"date": "2022-04-08", "close": 59.7, "volume": 24059.0}, {"date": "2022-04-11", "close": 59.48, "volume": 19382.0}, {"date": "2022-04-12", "close": 59.77, "volume": 42349.0}, {"date": "2022-04-13", "close": 60.745, "volume": 50814.0}, {"date": "2022-04-14", "close": 60.32, "volume": 22174.0}, {"date": "2022-04-18", "close": 60.14, "volume": 37853.0}, {"date": "2022-04-19", "close": 61.26, "volume": 38746.0}, {"date": "2022-04-20", "close": 61.73, "volume": 217991.0}, {"date": "2022-04-21", "close": 60.13, "volume": 32322.0}, {"date": "2022-04-22", "close": 58.87, "volume": 37479.0}, {"date": "2022-04-25", "close": 59.03, "volume": 69143.0}, {"date": "2022-04-26", "close": 57.34, "volume": 227144.0}, {"date": "2022-04-27", "close": 57.3, "volume": 42357.0}, {"date": "2022-04-28", "close": 58.2, "volume": 37450.0}, {"date": "2022-04-29", "close": 57.02, "volume": 24338.0}, {"date": "2022-05-02", "close": 57.22, "volume": 71823.0}, {"date": "2022-05-03", "close": 57.88, "volume": 36860.0}, {"date": "2022-05-04", "close": 59.17, "volume": 23505.0}, {"date": "2022-05-05", "close": 57.15, "volume": 23620.0}, {"date": "2022-05-06", "close": 56.32, "volume": 26290.0}, {"date": "2022-05-09", "close": 54.54, "volume": 66814.0}, {"date": "2022-05-10", "close": 54.57, "volume": 29519.0}, {"date": "2022-05-11", "close": 53.43, "volume": 22287.0}, {"date": "2022-05-12", "close": 53.96, "volume": 49406.0}, {"date": "2022-05-13", "close": 55.04, "volume": 26864.0}, {"date": "2022-05-16", "close": 54.9485, "volume": 22027.0}, {"date": "2022-05-17", "close": 56.6, "volume": 18885.0}, {"date": "2022-05-18", "close": 54.72, "volume": 18920.0}, {"date": "2022-05-19", "close": 54.52, "volume": 34529.0}, {"date": "2022-05-20", "close": 54.09, "volume": 25755.0}, {"date": "2022-05-23", "close": 55.08, "volume": 37621.0}, {"date": "2022-05-24", "close": 54.5, "volume": 17368.0}, {"date": "2022-05-25", "close": 55.5, "volume": 47007.0}, {"date": "2022-05-26", "close": 56.68, "volume": 54451.0}, {"date": "2022-05-27", "close": 58.04, "volume": 21789.0}, {"date": "2022-05-31", "close": 57.48, "volume": 21315.0}, {"date": "2022-06-01", "close": 57.21, "volume": 40808.0}, {"date": "2022-06-02", "close": 58.54, "volume": 72109.0}, {"date": "2022-06-03", "close": 58.09, "volume": 20790.0}, {"date": "2022-06-06", "close": 58.4, "volume": 25118.0}, {"date": "2022-06-07", "close": 58.96, "volume": 17115.0}, {"date": "2022-06-08", "close": 58.0, "volume": 20768.0}, {"date": "2022-06-09", "close": 56.9, "volume": 28688.0}, {"date": "2022-06-10", "close": 55.57, "volume": 351714.0}, {"date": "2022-06-13", "close": 53.09, "volume": 186514.0}, {"date": "2022-06-14", "close": 52.86, "volume": 134884.0}, {"date": "2022-06-15", "close": 53.32, "volume": 41016.0}, {"date": "2022-06-16", "close": 51.07, "volume": 109282.0}, {"date": "2022-06-17", "close": 51.36, "volume": 26488.0}, {"date": "2022-06-21", "close": 52.14, "volume": 35671.0}, {"date": "2022-06-22", "close": 51.8, "volume": 27816.0}, {"date": "2022-06-23", "close": 52.43, "volume": 29973.0}, {"date": "2022-06-24", "close": 53.53, "volume": 27083.0}, {"date": "2022-06-27", "close": 54.26, "volume": 31440.0}, {"date": "2022-06-28", "close": 53.2, "volume": 34262.0}, {"date": "2022-06-29", "close": 52.73, "volume": 30286.0}, {"date": "2022-06-30", "close": 52.5, "volume": 42073.0}, {"date": "2022-07-01", "close": 53.08, "volume": 13105.0}, {"date": "2022-07-05", "close": 53.04, "volume": 24740.0}, {"date": "2022-07-06", "close": 52.82, "volume": 192528.0}, {"date": "2022-07-07", "close": 53.83, "volume": 45041.0}, {"date": "2022-07-08", "close": 53.67, "volume": 37238.0}, {"date": "2022-07-11", "close": 53.0, "volume": 21652.0}, {"date": "2022-07-12", "close": 52.8, "volume": 19980.0}, {"date": "2022-07-13", "close": 52.72, "volume": 28996.0}, {"date": "2022-07-14", "close": 52.18, "volume": 21726.0}, {"date": "2022-07-15", "close": 53.35, "volume": 44844.0}, {"date": "2022-07-18", "close": 53.28, "volume": 78725.0}, {"date": "2022-07-19", "close": 55.11, "volume": 28230.0}, {"date": "2022-07-20", "close": 55.81, "volume": 34960.0}, {"date": "2022-07-21", "close": 56.05, "volume": 18324.0}, {"date": "2022-07-22", "close": 55.21, "volume": 28932.0}, {"date": "2022-07-25", "close": 55.8, "volume": 47220.0}, {"date": "2022-07-26", "close": 55.42, "volume": 22842.0}, {"date": "2022-07-27", "close": 56.73, "volume": 129243.0}, {"date": "2022-07-28", "close": 57.44, "volume": 18211.0}, {"date": "2022-07-29", "close": 58.01, "volume": 25468.0}, {"date": "2022-08-01", "close": 58.11, "volume": 13927.0}, {"date": "2022-08-02", "close": 57.77, "volume": 19347.0}, {"date": "2022-08-03", "close": 58.17, "volume": 21962.0}, {"date": "2022-08-04", "close": 57.89, "volume": 228940.0}, {"date": "2022-08-05", "close": 58.21, "volume": 19167.0}, {"date": "2022-08-08", "close": 58.6, "volume": 62450.0}, {"date": "2022-08-09", "close": 57.91, "volume": 13628.0}, {"date": "2022-08-10", "close": 59.23, "volume": 26193.0}, {"date": "2022-08-11", "close": 59.59, "volume": 13748.0}, {"date": "2022-08-12", "close": 60.6, "volume": 11104.0}, {"date": "2022-08-15", "close": 60.8, "volume": 19414.0}, {"date": "2022-08-16", "close": 61.09, "volume": 17575.0}, {"date": "2022-08-17", "close": 60.13, "volume": 25476.0}, {"date": "2022-08-18", "close": 60.69, "volume": 10818.0}, {"date": "2022-08-19", "close": 59.74, "volume": 13561.0}, {"date": "2022-08-22", "close": 58.49, "volume": 17578.0}, {"date": "2022-08-23", "close": 58.43, "volume": 10042.0}, {"date": "2022-08-24", "close": 58.58, "volume": 31723.0}, {"date": "2022-08-25", "close": 59.47, "volume": 10801.0}, {"date": "2022-08-26", "close": 57.79, "volume": 18903.0}, {"date": "2022-08-29", "close": 57.26, "volume": 27836.0}, {"date": "2022-08-30", "close": 56.3576, "volume": 19461.0}, {"date": "2022-08-31", "close": 55.92, "volume": 18387.0}, {"date": "2022-09-01", "close": 55.18, "volume": 28518.0}, {"date": "2022-09-02", "close": 54.87, "volume": 23710.0}, {"date": "2022-09-06", "close": 54.38, "volume": 38548.0}, {"date": "2022-09-07", "close": 55.14, "volume": 29602.0}, {"date": "2022-09-08", "close": 55.47, "volume": 10064.0}, {"date": "2022-09-09", "close": 56.42, "volume": 13376.0}, {"date": "2022-09-12", "close": 57.12, "volume": 18042.0}, {"date": "2022-09-13", "close": 55.09, "volume": 18450.0}, {"date": "2022-09-14", "close": 55.0102, "volume": 32239.0}, {"date": "2022-09-15", "close": 54.75, "volume": 23510.0}, {"date": "2022-09-16", "close": 54.18, "volume": 44572.0}, {"date": "2022-09-19", "close": 54.69, "volume": 18266.0}, {"date": "2022-09-20", "close": 53.95, "volume": 20557.0}, {"date": "2022-09-21", "close": 53.4954, "volume": 59051.0}, {"date": "2022-09-22", "close": 52.17, "volume": 57986.0}, {"date": "2022-09-23", "close": 51.04, "volume": 472380.0}, {"date": "2022-09-26", "close": 50.18, "volume": 55228.0}, {"date": "2022-09-27", "close": 50.3606, "volume": 44928.0}, {"date": "2022-09-28", "close": 51.71, "volume": 87329.0}, {"date": "2022-09-29", "close": 50.78, "volume": 33705.0}, {"date": "2022-09-30", "close": 50.52, "volume": 30006.0}, {"date": "2022-10-03", "close": 51.7504, "volume": 50583.0}, {"date": "2022-10-04", "close": 53.6426, "volume": 31700.0}, {"date": "2022-10-05", "close": 53.42, "volume": 18907.0}, {"date": "2022-10-06", "close": 53.15, "volume": 25865.0}, {"date": "2022-10-07", "close": 51.77, "volume": 23777.0}, {"date": "2022-10-10", "close": 51.56, "volume": 147588.0}, {"date": "2022-10-11", "close": 51.64, "volume": 15335.0}, {"date": "2022-10-12", "close": 51.49, "volume": 29734.0}, {"date": "2022-10-13", "close": 52.83, "volume": 33697.0}, {"date": "2022-10-14", "close": 51.67, "volume": 140965.0}, {"date": "2022-10-17", "close": 53.19, "volume": 41127.0}, {"date": "2022-10-18", "close": 53.69, "volume": 19632.0}, {"date": "2022-10-19", "close": 52.95, "volume": 52941.0}, {"date": "2022-10-20", "close": 52.09, "volume": 16626.0}, {"date": "2022-10-21", "close": 53.27, "volume": 19486.0}, {"date": "2022-10-24", "close": 53.65, "volume": 54315.0}, {"date": "2022-10-25", "close": 55.01, "volume": 13412.0}, {"date": "2022-10-26", "close": 55.21, "volume": 20277.0}, {"date": "2022-10-27", "close": 55.27, "volume": 30001.0}, {"date": "2022-10-28", "close": 56.39, "volume": 27106.0}, {"date": "2022-10-31", "close": 56.43, "volume": 34369.0}, {"date": "2022-11-01", "close": 56.66, "volume": 42573.0}, {"date": "2022-11-02", "close": 54.95, "volume": 25436.0}, {"date": "2022-11-03", "close": 54.67, "volume": 24172.0}, {"date": "2022-11-04", "close": 55.37, "volume": 23630.0}, {"date": "2022-11-07", "close": 55.8655, "volume": 34849.0}, {"date": "2022-11-08", "close": 55.8064, "volume": 50727.0}, {"date": "2022-11-09", "close": 54.43, "volume": 69554.0}, {"date": "2022-11-10", "close": 57.57, "volume": 276994.0}, {"date": "2022-11-11", "close": 57.79, "volume": 42655.0}, {"date": "2022-11-14", "close": 57.22, "volume": 51229.0}, {"date": "2022-11-15", "close": 58.12, "volume": 50683.0}, {"date": "2022-11-16", "close": 57.22, "volume": 38232.0}, {"date": "2022-11-17", "close": 57.0, "volume": 66166.0}, {"date": "2022-11-18", "close": 57.32, "volume": 14561.0}, {"date": "2022-11-21", "close": 57.21, "volume": 20021.0}, {"date": "2022-11-22", "close": 57.94, "volume": 13997.0}, {"date": "2022-11-23", "close": 57.83, "volume": 23189.0}, {"date": "2022-11-25", "close": 58.0606, "volume": 7414.0}, {"date": "2022-11-28", "close": 57.04, "volume": 11834.0}, {"date": "2022-11-29", "close": 57.26, "volume": 32141.0}, {"date": "2022-11-30", "close": 58.54, "volume": 25998.0}, {"date": "2022-12-01", "close": 58.43, "volume": 19337.0}, {"date": "2022-12-02", "close": 58.6644, "volume": 24791.0}, {"date": "2022-12-05", "close": 57.11, "volume": 13204.0}, {"date": "2022-12-06", "close": 56.48, "volume": 19033.0}, {"date": "2022-12-07", "close": 56.3, "volume": 20503.0}, {"date": "2022-12-08", "close": 56.5927, "volume": 25514.0}, {"date": "2022-12-09", "close": 55.93, "volume": 56166.0}, {"date": "2022-12-12", "close": 56.54, "volume": 25228.0}, {"date": "2022-12-13", "close": 56.94, "volume": 23624.0}, {"date": "2022-12-14", "close": 56.4749, "volume": 19624.0}, {"date": "2022-12-15", "close": 55.06, "volume": 42418.0}, {"date": "2022-12-16", "close": 54.66, "volume": 54028.0}, {"date": "2022-12-19", "close": 54.09, "volume": 33482.0}, {"date": "2022-12-20", "close": 54.5, "volume": 61749.0}, {"date": "2022-12-21", "close": 55.31, "volume": 90912.0}, {"date": "2022-12-22", "close": 54.7, "volume": 86055.0}, {"date": "2022-12-23", "close": 54.89, "volume": 29849.0}, {"date": "2022-12-27", "close": 54.62, "volume": 21985.0}, {"date": "2022-12-28", "close": 53.64, "volume": 46429.0}, {"date": "2022-12-29", "close": 54.8542, "volume": 74256.0}, {"date": "2022-12-30", "close": 54.61, "volume": 37364.0}, {"date": "2023-01-03", "close": 54.42, "volume": 20015.0}, {"date": "2023-01-04", "close": 54.84, "volume": 17069.0}, {"date": "2023-01-05", "close": 54.42, "volume": 24390.0}, {"date": "2023-01-06", "close": 55.65, "volume": 15752.0}, {"date": "2023-01-09", "close": 55.73, "volume": 26521.0}, {"date": "2023-01-10", "close": 56.34, "volume": 14539.0}, {"date": "2023-01-11", "close": 56.98, "volume": 130955.0}, {"date": "2023-01-12", "close": 57.78, "volume": 22915.0}, {"date": "2023-01-13", "close": 58.11, "volume": 16437.0}, {"date": "2023-01-17", "close": 57.93, "volume": 19257.0}, {"date": "2023-01-18", "close": 57.14, "volume": 17013.0}, {"date": "2023-01-19", "close": 56.64, "volume": 28015.0}, {"date": "2023-01-20", "close": 57.55, "volume": 18840.0}, {"date": "2023-01-23", "close": 58.21, "volume": 22059.0}, {"date": "2023-01-24", "close": 57.92, "volume": 14678.0}, {"date": "2023-01-25", "close": 58.06, "volume": 16121.0}, {"date": "2023-01-26", "close": 58.56, "volume": 17283.0}, {"date": "2023-01-27", "close": 58.64, "volume": 76265.0}, {"date": "2023-01-30", "close": 58.06, "volume": 24346.0}, {"date": "2023-01-31", "close": 59.34, "volume": 14036.0}, {"date": "2023-02-01", "close": 60.25, "volume": 143983.0}, {"date": "2023-02-02", "close": 61.36, "volume": 26848.0}, {"date": "2023-02-03", "close": 61.1636, "volume": 42630.0}, {"date": "2023-02-06", "close": 60.24, "volume": 33482.0}, {"date": "2023-02-07", "close": 60.7, "volume": 29475.0}, {"date": "2023-02-08", "close": 59.81, "volume": 16254.0}, {"date": "2023-02-09", "close": 59.18, "volume": 14212.0}, {"date": "2023-02-10", "close": 59.36, "volume": 22052.0}, {"date": "2023-02-13", "close": 60.11, "volume": 21641.0}, {"date": "2023-02-14", "close": 59.9938, "volume": 49608.0}, {"date": "2023-02-15", "close": 60.45, "volume": 18849.0}, {"date": "2023-02-16", "close": 60.01, "volume": 21137.0}, {"date": "2023-02-17", "close": 60.15, "volume": 31163.0}, {"date": "2023-02-21", "close": 58.45, "volume": 49074.0}, {"date": "2023-02-22", "close": 58.69, "volume": 43160.0}, {"date": "2023-02-23", "close": 58.93, "volume": 15830.0}, {"date": "2023-02-24", "close": 58.59, "volume": 17663.0}, {"date": "2023-02-27", "close": 58.7, "volume": 20460.0}, {"date": "2023-02-28", "close": 58.61, "volume": 22561.0}, {"date": "2023-03-01", "close": 58.9, "volume": 13848.0}, {"date": "2023-03-02", "close": 58.92, "volume": 47172.0}, {"date": "2023-03-03", "close": 59.63, "volume": 40298.0}, {"date": "2023-03-06", "close": 58.67, "volume": 57106.0}, {"date": "2023-03-07", "close": 58.09, "volume": 13938.0}, {"date": "2023-03-08", "close": 58.139, "volume": 23461.0}, {"date": "2023-03-09", "close": 56.72, "volume": 18155.0}, {"date": "2023-03-10", "close": 55.09, "volume": 75534.0}, {"date": "2023-03-13", "close": 53.87, "volume": 30461.0}, {"date": "2023-03-14", "close": 54.98, "volume": 26700.0}, {"date": "2023-03-15", "close": 53.94, "volume": 52639.0}, {"date": "2023-03-16", "close": 54.87, "volume": 22342.0}, {"date": "2023-03-17", "close": 53.38, "volume": 38087.0}, {"date": "2023-03-20", "close": 54.07, "volume": 20928.0}, {"date": "2023-03-21", "close": 55.14, "volume": 43615.0}, {"date": "2023-03-22", "close": 53.7004, "volume": 23087.0}, {"date": "2023-03-23", "close": 53.22, "volume": 17807.0}, {"date": "2023-03-24", "close": 53.72, "volume": 22555.0}, {"date": "2023-03-27", "close": 54.24, "volume": 21516.0}, {"date": "2023-03-28", "close": 54.05, "volume": 482393.0}, {"date": "2023-03-29", "close": 54.64, "volume": 53001.0}, {"date": "2023-03-30", "close": 54.46, "volume": 52552.0}, {"date": "2023-03-31", "close": 55.51, "volume": 41219.0}, {"date": "2023-04-03", "close": 55.61, "volume": 30928.0}, {"date": "2023-04-04", "close": 54.53, "volume": 36774.0}, {"date": "2023-04-05", "close": 54.11, "volume": 45413.0}, {"date": "2023-04-06", "close": 54.14, "volume": 37671.0}, {"date": "2023-04-10", "close": 54.76, "volume": 41875.0}, {"date": "2023-04-11", "close": 55.04, "volume": 33704.0}, {"date": "2023-04-12", "close": 54.81, "volume": 43505.0}, {"date": "2023-04-13", "close": 55.3, "volume": 41837.0}, {"date": "2023-04-14", "close": 54.917, "volume": 31228.0}, {"date": "2023-04-17", "close": 55.41, "volume": 37970.0}, {"date": "2023-04-18", "close": 55.16, "volume": 34177.0}, {"date": "2023-04-19", "close": 55.22, "volume": 37349.0}, {"date": "2023-04-20", "close": 55.05, "volume": 31177.0}, {"date": "2023-04-21", "close": 55.01, "volume": 36420.0}, {"date": "2023-04-24", "close": 55.05, "volume": 31960.0}, {"date": "2023-04-25", "close": 53.69, "volume": 73877.0}, {"date": "2023-04-26", "close": 53.12, "volume": 23330.0}, {"date": "2023-04-27", "close": 53.66, "volume": 13678.0}, {"date": "2023-04-28", "close": 54.16, "volume": 30899.0}, {"date": "2023-05-01", "close": 54.04, "volume": 20168.0}, {"date": "2023-05-02", "close": 53.16, "volume": 41927.0}, {"date": "2023-05-03", "close": 53.18, "volume": 17535.0}, {"date": "2023-05-04", "close": 52.42, "volume": 31674.0}, {"date": "2023-05-05", "close": 53.69, "volume": 33938.0}, {"date": "2023-05-08", "close": 53.5, "volume": 18882.0}, {"date": "2023-05-09", "close": 53.33, "volume": 22029.0}, {"date": "2023-05-10", "close": 53.57, "volume": 17888.0}, {"date": "2023-05-11", "close": 53.11, "volume": 22125.0}, {"date": "2023-05-12", "close": 53.15, "volume": 16503.0}, {"date": "2023-05-15", "close": 53.71, "volume": 107820.0}, {"date": "2023-05-16", "close": 53.08, "volume": 52475.0}, {"date": "2023-05-17", "close": 54.27, "volume": 13657.0}, {"date": "2023-05-18", "close": 54.72, "volume": 23175.0}, {"date": "2023-05-19", "close": 54.25, "volume": 27446.0}, {"date": "2023-05-22", "close": 54.88, "volume": 16675.0}, {"date": "2023-05-23", "close": 54.78, "volume": 15807.0}, {"date": "2023-05-24", "close": 54.21, "volume": 36623.0}, {"date": "2023-05-25", "close": 53.8, "volume": 13338.0}, {"date": "2023-05-26", "close": 54.44, "volume": 15393.0}, {"date": "2023-05-30", "close": 54.2, "volume": 17345.0}, {"date": "2023-05-31", "close": 53.54, "volume": 19725.0}, {"date": "2023-06-01", "close": 54.03, "volume": 22262.0}, {"date": "2023-06-02", "close": 56.11, "volume": 19452.0}, {"date": "2023-06-05", "close": 55.12, "volume": 12954.0}, {"date": "2023-06-06", "close": 56.65, "volume": 14427.0}, {"date": "2023-06-07", "close": 57.93, "volume": 24032.0}, {"date": "2023-06-08", "close": 57.54, "volume": 21718.0}, {"date": "2023-06-09", "close": 57.23, "volume": 15914.0}, {"date": "2023-06-12", "close": 57.39, "volume": 23490.0}, {"date": "2023-06-13", "close": 57.96, "volume": 21012.0}, {"date": "2023-06-14", "close": 57.32, "volume": 19747.0}, {"date": "2023-06-15", "close": 57.8, "volume": 15395.0}, {"date": "2023-06-16", "close": 57.44, "volume": 27605.0}, {"date": "2023-06-20", "close": 57.2098, "volume": 14771.0}, {"date": "2023-06-21", "close": 57.1895, "volume": 12762.0}, {"date": "2023-06-22", "close": 56.79, "volume": 15307.0}, {"date": "2023-06-23", "close": 55.83, "volume": 26069.0}, {"date": "2023-06-26", "close": 55.93, "volume": 13075.0}, {"date": "2023-06-27", "close": 56.66, "volume": 12549.0}, {"date": "2023-06-28", "close": 56.94, "volume": 11527.0}, {"date": "2023-06-29", "close": 57.7056, "volume": 12727.0}, {"date": "2023-06-30", "close": 57.74, "volume": 25525.0}, {"date": "2023-07-03", "close": 58.0362, "volume": 14518.0}, {"date": "2023-07-05", "close": 57.37, "volume": 16785.0}, {"date": "2023-07-06", "close": 56.41, "volume": 10881.0}, {"date": "2023-07-07", "close": 57.0652, "volume": 11191.0}, {"date": "2023-07-10", "close": 57.86, "volume": 13791.0}, {"date": "2023-07-11", "close": 58.36, "volume": 16204.0}, {"date": "2023-07-12", "close": 58.94, "volume": 12273.0}, {"date": "2023-07-13", "close": 59.29, "volume": 12122.0}, {"date": "2023-07-14", "close": 58.95, "volume": 11448.0}, {"date": "2023-07-17", "close": 59.4, "volume": 18878.0}, {"date": "2023-07-18", "close": 60.32, "volume": 18651.0}, {"date": "2023-07-19", "close": 60.5, "volume": 12323.0}, {"date": "2023-07-20", "close": 60.01, "volume": 13922.0}, {"date": "2023-07-21", "close": 59.76, "volume": 14804.0}, {"date": "2023-07-24", "close": 60.18, "volume": 23385.0}, {"date": "2023-07-25", "close": 60.31, "volume": 13795.0}, {"date": "2023-07-26", "close": 60.71, "volume": 14382.0}, {"date": "2023-07-27", "close": 60.12, "volume": 7408.0}, {"date": "2023-07-28", "close": 60.78, "volume": 17561.0}, {"date": "2023-07-31", "close": 61.2927, "volume": 23111.0}, {"date": "2023-08-01", "close": 60.93, "volume": 17940.0}, {"date": "2023-08-02", "close": 60.32, "volume": 31302.0}, {"date": "2023-08-03", "close": 60.4, "volume": 13789.0}, {"date": "2023-08-04", "close": 60.2887, "volume": 20065.0}, {"date": "2023-08-07", "close": 60.71, "volume": 46722.0}, {"date": "2023-08-08", "close": 60.2291, "volume": 21639.0}, {"date": "2023-08-09", "close": 59.7606, "volume": 12755.0}, {"date": "2023-08-10", "close": 59.5495, "volume": 16833.0}, {"date": "2023-08-11", "close": 59.59, "volume": 10886.0}, {"date": "2023-08-14", "close": 59.4692, "volume": 14488.0}, {"date": "2023-08-15", "close": 58.7264, "volume": 16391.0}, {"date": "2023-08-16", "close": 58.1368, "volume": 18808.0}, {"date": "2023-08-17", "close": 57.5488, "volume": 19300.0}, {"date": "2023-08-18", "close": 57.8297, "volume": 11963.0}, {"date": "2023-08-21", "close": 57.6548, "volume": 15049.0}, {"date": "2023-08-22", "close": 57.4974, "volume": 16732.0}, {"date": "2023-08-23", "close": 57.97, "volume": 11577.0}, {"date": "2023-08-24", "close": 57.4322, "volume": 130383.0}, {"date": "2023-08-25", "close": 57.5423, "volume": 11995.0}, {"date": "2023-08-28", "close": 58.09, "volume": 17455.0}, {"date": "2023-08-29", "close": 58.6812, "volume": 14172.0}, {"date": "2023-08-30", "close": 58.9142, "volume": 15987.0}, {"date": "2023-08-31", "close": 58.8537, "volume": 10523.0}, {"date": "2023-09-01", "close": 59.57, "volume": 12115.0}, {"date": "2023-09-05", "close": 58.22, "volume": 23439.0}, {"date": "2023-09-06", "close": 57.9459, "volume": 19334.0}, {"date": "2023-09-07", "close": 57.3861, "volume": 12134.0}, {"date": "2023-09-08", "close": 57.28, "volume": 11447.0}, {"date": "2023-09-11", "close": 57.33, "volume": 13603.0}, {"date": "2023-09-12", "close": 57.3714, "volume": 16156.0}, {"date": "2023-09-13", "close": 57.03, "volume": 39405.0}, {"date": "2023-09-14", "close": 57.8407, "volume": 9602.0}, {"date": "2023-09-15", "close": 57.2038, "volume": 10822.0}, {"date": "2023-09-18", "close": 56.9507, "volume": 15673.0}, {"date": "2023-09-19", "close": 56.7928, "volume": 16032.0}, {"date": "2023-09-20", "close": 56.37, "volume": 27597.0}, {"date": "2023-09-21", "close": 55.6608, "volume": 44875.0}, {"date": "2023-09-22", "close": 55.59, "volume": 20284.0}, {"date": "2023-09-25", "close": 55.86, "volume": 12677.0}, {"date": "2023-09-26", "close": 55.1151, "volume": 28817.0}, {"date": "2023-09-27", "close": 55.75, "volume": 21337.0}, {"date": "2023-09-28", "close": 56.18, "volume": 16955.0}, {"date": "2023-09-29", "close": 55.85, "volume": 35896.0}, {"date": "2023-10-02", "close": 55.13, "volume": 25412.0}, {"date": "2023-10-03", "close": 54.3041, "volume": 32881.0}, {"date": "2023-10-04", "close": 54.41, "volume": 24936.0}, {"date": "2023-10-05", "close": 54.48, "volume": 17516.0}, {"date": "2023-10-06", "close": 54.95, "volume": 14825.0}, {"date": "2023-10-09", "close": 55.2107, "volume": 17575.0}, {"date": "2023-10-10", "close": 55.7974, "volume": 12731.0}, {"date": "2023-10-11", "close": 55.7522, "volume": 14357.0}, {"date": "2023-10-12", "close": 54.6901, "volume": 13629.0}, {"date": "2023-10-13", "close": 54.17, "volume": 12166.0}, {"date": "2023-10-16", "close": 54.97, "volume": 25563.0}, {"date": "2023-10-17", "close": 55.5274, "volume": 11406.0}, {"date": "2023-10-18", "close": 54.4398, "volume": 16534.0}, {"date": "2023-10-19", "close": 53.6611, "volume": 28003.0}, {"date": "2023-10-20", "close": 52.9919, "volume": 20238.0}, {"date": "2023-10-23", "close": 52.58, "volume": 28922.0}, {"date": "2023-10-24", "close": 52.93, "volume": 37662.0}, {"date": "2023-10-25", "close": 52.23, "volume": 47493.0}, {"date": "2023-10-26", "close": 52.3403, "volume": 28475.0}, {"date": "2023-10-27", "close": 51.83, "volume": 49135.0}, {"date": "2023-10-30", "close": 52.2081, "volume": 52718.0}, {"date": "2023-10-31", "close": 52.52, "volume": 18455.0}, {"date": "2023-11-01", "close": 52.78, "volume": 60685.0}, {"date": "2023-11-02", "close": 53.9898, "volume": 94668.0}, {"date": "2023-11-03", "close": 55.3, "volume": 21203.0}, {"date": "2023-11-06", "close": 54.826, "volume": 15670.0}, {"date": "2023-11-07", "close": 54.47, "volume": 46100.0}, {"date": "2023-11-08", "close": 53.96, "volume": 41970.0}, {"date": "2023-11-09", "close": 53.22, "volume": 63013.0}, {"date": "2023-11-10", "close": 53.91, "volume": 26288.0}, {"date": "2023-11-13", "close": 53.95, "volume": 66232.0}, {"date": "2023-11-14", "close": 56.65, "volume": 35278.0}, {"date": "2023-11-15", "close": 56.76, "volume": 24959.0}, {"date": "2023-11-16", "close": 55.97, "volume": 38808.0}, {"date": "2023-11-17", "close": 56.61, "volume": 31422.0}, {"date": "2023-11-20", "close": 56.83, "volume": 26954.0}, {"date": "2023-11-21", "close": 56.3, "volume": 20385.0}, {"date": "2023-11-22", "close": 56.6193, "volume": 12148.0}, {"date": "2023-11-24", "close": 56.9056, "volume": 5547.0}, {"date": "2023-11-27", "close": 56.741, "volume": 16145.0}, {"date": "2023-11-28", "close": 56.41, "volume": 22135.0}, {"date": "2023-11-29", "close": 56.6363, "volume": 14675.0}, {"date": "2023-11-30", "close": 56.89, "volume": 27141.0}, {"date": "2023-12-01", "close": 58.3897, "volume": 25406.0}, {"date": "2023-12-04", "close": 58.9243, "volume": 17240.0}, {"date": "2023-12-05", "close": 58.21, "volume": 33126.0}, {"date": "2023-12-06", "close": 58.1015, "volume": 16912.0}, {"date": "2023-12-07", "close": 58.51, "volume": 31950.0}, {"date": "2023-12-08", "close": 59.0334, "volume": 15000.0}, {"date": "2023-12-11", "close": 59.2, "volume": 19255.0}, {"date": "2023-12-12", "close": 59.07, "volume": 22114.0}, {"date": "2023-12-13", "close": 60.93, "volume": 13048.0}, {"date": "2023-12-14", "close": 62.54, "volume": 22005.0}, {"date": "2023-12-15", "close": 62.2165, "volume": 17083.0}, {"date": "2023-12-18", "close": 62.09, "volume": 35612.0}, {"date": "2023-12-19", "close": 63.3437, "volume": 21946.0}, {"date": "2023-12-20", "close": 62.41, "volume": 22005.0}, {"date": "2023-12-21", "close": 63.2, "volume": 39088.0}, {"date": "2023-12-22", "close": 63.65, "volume": 30093.0}, {"date": "2023-12-26", "close": 64.2, "volume": 23425.0}, {"date": "2023-12-27", "close": 64.21, "volume": 14918.0}, {"date": "2023-12-28", "close": 64.0046, "volume": 28785.0}, {"date": "2023-12-29", "close": 63.12, "volume": 37172.0}, {"date": "2024-01-02", "close": 62.76, "volume": 98009.0}, {"date": "2024-01-03", "close": 61.26, "volume": 52740.0}, {"date": "2024-01-04", "close": 61.03, "volume": 125574.0}, {"date": "2024-01-05", "close": 60.87, "volume": 27384.0}, {"date": "2024-01-08", "close": 61.7132, "volume": 18257.0}, {"date": "2024-01-09", "close": 61.13, "volume": 14647.0}, {"date": "2024-01-10", "close": 61.21, "volume": 141570.0}, {"date": "2024-01-11", "close": 60.9, "volume": 39433.0}, {"date": "2024-01-12", "close": 60.84, "volume": 29700.0}, {"date": "2024-01-16", "close": 60.18, "volume": 48335.0}, {"date": "2024-01-17", "close": 59.92, "volume": 28623.0}, {"date": "2024-01-18", "close": 60.4, "volume": 30547.0}, {"date": "2024-01-19", "close": 60.89, "volume": 94051.0}, {"date": "2024-01-22", "close": 62.2, "volume": 20019.0}, {"date": "2024-01-23", "close": 61.9, "volume": 24268.0}, {"date": "2024-01-24", "close": 61.43, "volume": 45447.0}, {"date": "2024-01-25", "close": 61.965, "volume": 22522.0}, {"date": "2024-01-26", "close": 62.08, "volume": 13103.0}, {"date": "2024-01-29", "close": 62.83, "volume": 32895.0}, {"date": "2024-01-30", "close": 62.59, "volume": 85556.0}, {"date": "2024-01-31", "close": 61.19, "volume": 33507.0}, {"date": "2024-02-01", "close": 61.95, "volume": 20073.0}, {"date": "2024-02-02", "close": 61.44, "volume": 39943.0}, {"date": "2024-02-05", "close": 60.77, "volume": 24227.0}, {"date": "2024-02-06", "close": 61.07, "volume": 18773.0}, {"date": "2024-02-07", "close": 60.92, "volume": 40532.0}, {"date": "2024-02-08", "close": 61.77, "volume": 477572.0}, {"date": "2024-02-09", "close": 62.72, "volume": 39283.0}, {"date": "2024-02-12", "close": 63.63, "volume": 56903.0}, {"date": "2024-02-13", "close": 61.119, "volume": 29127.0}, {"date": "2024-02-14", "close": 62.55, "volume": 25508.0}, {"date": "2024-02-15", "close": 64.01, "volume": 33393.0}, {"date": "2024-02-16", "close": 63.26, "volume": 29204.0}, {"date": "2024-02-20", "close": 62.1815, "volume": 39116.0}, {"date": "2024-02-21", "close": 62.09, "volume": 22642.0}, {"date": "2024-02-22", "close": 62.5191, "volume": 15741.0}, {"date": "2024-02-23", "close": 62.79, "volume": 25808.0}, {"date": "2024-02-26", "close": 63.01, "volume": 18224.0}, {"date": "2024-02-27", "close": 63.48, "volume": 104196.0}, {"date": "2024-02-28", "close": 63.11, "volume": 11637.0}, {"date": "2024-02-29", "close": 63.48, "volume": 14150.0}, {"date": "2024-03-01", "close": 64.02, "volume": 35844.0}, {"date": "2024-03-04", "close": 63.95, "volume": 20213.0}, {"date": "2024-03-05", "close": 63.53, "volume": 19283.0}, {"date": "2024-03-06", "close": 63.81, "volume": 62656.0}, {"date": "2024-03-07", "close": 64.33, "volume": 69454.0}, {"date": "2024-03-08", "close": 64.25, "volume": 39390.0}, {"date": "2024-03-11", "close": 63.72, "volume": 18538.0}, {"date": "2024-03-12", "close": 63.72, "volume": 14448.0}, {"date": "2024-03-13", "close": 63.81, "volume": 77778.0}, {"date": "2024-03-14", "close": 62.81, "volume": 18295.0}, {"date": "2024-03-15", "close": 62.9627, "volume": 30928.0}, {"date": "2024-03-18", "close": 62.7, "volume": 38972.0}, {"date": "2024-03-19", "close": 63.11, "volume": 18968.0}, {"date": "2024-03-20", "close": 64.37, "volume": 25359.0}, {"date": "2024-03-21", "close": 65.12, "volume": 16165.0}, {"date": "2024-03-22", "close": 64.05, "volume": 18541.0}, {"date": "2024-03-25", "close": 64.1124, "volume": 18573.0}, {"date": "2024-03-26", "close": 63.98, "volume": 19181.0}, {"date": "2024-03-27", "close": 65.22, "volume": 22275.0}, {"date": "2024-03-28", "close": 65.55, "volume": 26157.0}, {"date": "2024-04-01", "close": 65.03, "volume": 38822.0}, {"date": "2024-04-02", "close": 63.965, "volume": 25478.0}, {"date": "2024-04-03", "close": 64.31, "volume": 17492.0}, {"date": "2024-04-04", "close": 63.63, "volume": 91185.0}, {"date": "2024-04-05", "close": 64.0307, "volume": 17952.0}, {"date": "2024-04-08", "close": 64.34, "volume": 18734.0}, {"date": "2024-04-09", "close": 64.3869, "volume": 19630.0}, {"date": "2024-04-10", "close": 62.64, "volume": 15746.0}, {"date": "2024-04-11", "close": 63.11, "volume": 18908.0}, {"date": "2024-04-12", "close": 62.04, "volume": 18452.0}, {"date": "2024-04-15", "close": 61.45, "volume": 18949.0}, {"date": "2024-04-16", "close": 61.28, "volume": 24938.0}, {"date": "2024-04-17", "close": 60.69, "volume": 14043.0}, {"date": "2024-04-18", "close": 60.56, "volume": 22257.0}, {"date": "2024-04-19", "close": 60.8441, "volume": 19199.0}, {"date": "2024-04-22", "close": 61.35, "volume": 17127.0}, {"date": "2024-04-23", "close": 62.37, "volume": 34559.0}, {"date": "2024-04-24", "close": 62.33, "volume": 27237.0}, {"date": "2024-04-25", "close": 61.97, "volume": 19215.0}, {"date": "2024-04-26", "close": 62.47, "volume": 36597.0}, {"date": "2024-04-29", "close": 62.68, "volume": 41094.0}, {"date": "2024-04-30", "close": 61.58, "volume": 40588.0}, {"date": "2024-05-01", "close": 61.52, "volume": 53960.0}, {"date": "2024-05-02", "close": 62.74, "volume": 168929.0}, {"date": "2024-05-03", "close": 63.17, "volume": 35605.0}, {"date": "2024-05-06", "close": 63.91, "volume": 24011.0}, {"date": "2024-05-07", "close": 64.08, "volume": 29582.0}, {"date": "2024-05-08", "close": 63.89, "volume": 37982.0}, {"date": "2024-05-09", "close": 64.5157, "volume": 10310.0}, {"date": "2024-05-10", "close": 64.2086, "volume": 13233.0}, {"date": "2024-05-13", "close": 64.2174, "volume": 11274.0}, {"date": "2024-05-14", "close": 64.8434, "volume": 11922.0}, {"date": "2024-05-15", "close": 65.4706, "volume": 13934.0}, {"date": "2024-05-16", "close": 65.1322, "volume": 38309.0}, {"date": "2024-05-17", "close": 65.0505, "volume": 19499.0}, {"date": "2024-05-20", "close": 65.2006, "volume": 14071.0}, {"date": "2024-05-21", "close": 65.1937, "volume": 9854.0}, {"date": "2024-05-22", "close": 64.6721, "volume": 15485.0}, {"date": "2024-05-23", "close": 63.7, "volume": 10166.0}, {"date": "2024-05-24", "close": 64.3168, "volume": 118149.0}, {"date": "2024-05-28", "close": 64.1987, "volume": 54644.0}, {"date": "2024-05-29", "close": 63.33, "volume": 11791.0}, {"date": "2024-05-30", "close": 63.93, "volume": 23306.0}, {"date": "2024-05-31", "close": 64.38, "volume": 10558.0}, {"date": "2024-06-03", "close": 64.05, "volume": 22627.0}, {"date": "2024-06-04", "close": 63.1633, "volume": 12154.0}, {"date": "2024-06-05", "close": 63.9223, "volume": 11988.0}, {"date": "2024-06-06", "close": 63.5494, "volume": 15342.0}, {"date": "2024-06-07", "close": 62.952, "volume": 8072.0}, {"date": "2024-06-10", "close": 62.8608, "volume": 16090.0}, {"date": "2024-06-11", "close": 62.6329, "volume": 18906.0}, {"date": "2024-06-12", "close": 63.6345, "volume": 10042.0}, {"date": "2024-06-13", "close": 63.0455, "volume": 30249.0}, {"date": "2024-06-14", "close": 62.02, "volume": 17423.0}, {"date": "2024-06-17", "close": 62.5957, "volume": 22273.0}, {"date": "2024-06-18", "close": 62.7918, "volume": 17746.0}, {"date": "2024-06-20", "close": 62.521, "volume": 71129.0}, {"date": "2024-06-21", "close": 62.5999, "volume": 11968.0}, {"date": "2024-06-24", "close": 62.8025, "volume": 12257.0}, {"date": "2024-06-25", "close": 62.4585, "volume": 23355.0}, {"date": "2024-06-26", "close": 62.4333, "volume": 6591.0}, {"date": "2024-06-27", "close": 62.8607, "volume": 13986.0}, {"date": "2024-06-28", "close": 63.3548, "volume": 24361.0}, {"date": "2024-07-01", "close": 62.83, "volume": 24535.0}, {"date": "2024-07-02", "close": 62.9621, "volume": 12849.0}, {"date": "2024-07-03", "close": 63.0471, "volume": 7676.0}, {"date": "2024-07-05", "close": 62.5677, "volume": 21852.0}, {"date": "2024-07-08", "close": 62.955, "volume": 17713.0}, {"date": "2024-07-09", "close": 62.6456, "volume": 25605.0}, {"date": "2024-07-10", "close": 63.243, "volume": 22498.0}, {"date": "2024-07-11", "close": 65.6293, "volume": 18582.0}, {"date": "2024-07-12", "close": 66.2807, "volume": 24551.0}, {"date": "2024-07-15", "close": 67.3817, "volume": 32917.0}, {"date": "2024-07-16", "close": 70.0393, "volume": 42591.0}, {"date": "2024-07-17", "close": 69.43, "volume": 35730.0}, {"date": "2024-07-18", "close": 68.2526, "volume": 18581.0}, {"date": "2024-07-19", "close": 67.7284, "volume": 11484.0}, {"date": "2024-07-22", "close": 69.0228, "volume": 17206.0}, {"date": "2024-07-23", "close": 69.86, "volume": 31938.0}, {"date": "2024-07-24", "close": 68.51, "volume": 28258.0}, {"date": "2024-07-25", "close": 69.3563, "volume": 15778.0}, {"date": "2024-07-26", "close": 70.3879, "volume": 30239.0}, {"date": "2024-07-29", "close": 69.7134, "volume": 243873.0}, {"date": "2024-07-30", "close": 70.1356, "volume": 76073.0}, {"date": "2024-07-31", "close": 70.5266, "volume": 32422.0}, {"date": "2024-08-01", "close": 68.14, "volume": 33349.0}, {"date": "2024-08-02", "close": 65.7346, "volume": 36432.0}, {"date": "2024-08-05", "close": 63.59, "volume": 23005.0}, {"date": "2024-08-06", "close": 64.31, "volume": 13583.0}, {"date": "2024-08-07", "close": 63.33, "volume": 28320.0}, {"date": "2024-08-08", "close": 64.78, "volume": 36030.0}, {"date": "2024-08-09", "close": 64.59, "volume": 34830.0}, {"date": "2024-08-12", "close": 63.8403, "volume": 18720.0}, {"date": "2024-08-13", "close": 65.09, "volume": 16590.0}, {"date": "2024-08-14", "close": 64.7454, "volume": 28172.0}, {"date": "2024-08-15", "close": 66.3, "volume": 17257.0}, {"date": "2024-08-16", "close": 66.536, "volume": 17034.0}, {"date": "2024-08-19", "close": 67.43, "volume": 16349.0}, {"date": "2024-08-20", "close": 66.511, "volume": 14035.0}, {"date": "2024-08-21", "close": 67.3348, "volume": 10160.0}, {"date": "2024-08-22", "close": 66.6648, "volume": 19367.0}, {"date": "2024-08-23", "close": 68.924, "volume": 13951.0}, {"date": "2024-08-26", "close": 68.9634, "volume": 15076.0}, {"date": "2024-08-27", "close": 68.41, "volume": 20892.0}, {"date": "2024-08-28", "close": 68.03, "volume": 11231.0}, {"date": "2024-08-29", "close": 68.66, "volume": 12434.0}, {"date": "2024-08-30", "close": 69.13, "volume": 18476.0}, {"date": "2024-09-03", "close": 66.94, "volume": 11564.0}, {"date": "2024-09-04", "close": 66.79, "volume": 11932.0}, {"date": "2024-09-05", "close": 66.15, "volume": 17368.0}, {"date": "2024-09-06", "close": 65.02, "volume": 12605.0}, {"date": "2024-09-09", "close": 65.0648, "volume": 12284.0}, {"date": "2024-09-10", "close": 65.0356, "volume": 15168.0}, {"date": "2024-09-11", "close": 65.1735, "volume": 12283.0}, {"date": "2024-09-12", "close": 65.93, "volume": 6049.0}, {"date": "2024-09-13", "close": 67.63, "volume": 17953.0}, {"date": "2024-09-16", "close": 67.99, "volume": 9796.0}, {"date": "2024-09-17", "close": 68.58, "volume": 8730.0}, {"date": "2024-09-18", "close": 68.6, "volume": 15463.0}, {"date": "2024-09-19", "close": 70.22, "volume": 16500.0}, {"date": "2024-09-20", "close": 69.3623, "volume": 11732.0}, {"date": "2024-09-23", "close": 69.059, "volume": 18404.0}, {"date": "2024-09-24", "close": 68.9562, "volume": 11714.0}, {"date": "2024-09-25", "close": 68.11, "volume": 11423.0}, {"date": "2024-09-26", "close": 68.6183, "volume": 11639.0}, {"date": "2024-09-27", "close": 69.0, "volume": 36083.0}, {"date": "2024-09-30", "close": 69.348, "volume": 21893.0}, {"date": "2024-10-01", "close": 68.26, "volume": 16383.0}, {"date": "2024-10-02", "close": 68.09, "volume": 71911.0}, {"date": "2024-10-03", "close": 67.5877, "volume": 30094.0}, {"date": "2024-10-04", "close": 68.65, "volume": 17221.0}, {"date": "2024-10-07", "close": 68.0, "volume": 17720.0}, {"date": "2024-10-08", "close": 68.02, "volume": 22748.0}, {"date": "2024-10-09", "close": 68.19, "volume": 11317.0}, {"date": "2024-10-10", "close": 67.79, "volume": 14044.0}, {"date": "2024-10-11", "close": 69.25, "volume": 17201.0}, {"date": "2024-10-14", "close": 69.65, "volume": 9083.0}, {"date": "2024-10-15", "close": 69.8108, "volume": 9978.0}, {"date": "2024-10-16", "close": 70.84, "volume": 7690.0}, {"date": "2024-10-17", "close": 70.73, "volume": 19120.0}, {"date": "2024-10-18", "close": 70.32, "volume": 13072.0}, {"date": "2024-10-21", "close": 69.1815, "volume": 11393.0}, {"date": "2024-10-22", "close": 68.8, "volume": 19995.0}, {"date": "2024-10-23", "close": 68.47, "volume": 26674.0}, {"date": "2024-10-24", "close": 68.33, "volume": 12956.0}, {"date": "2024-10-25", "close": 68.28, "volume": 6873.0}, {"date": "2024-10-28", "close": 69.3, "volume": 9658.0}, {"date": "2024-10-29", "close": 69.1463, "volume": 12949.0}, {"date": "2024-10-30", "close": 69.2119, "volume": 17153.0}, {"date": "2024-10-31", "close": 68.23, "volume": 41181.0}, {"date": "2024-11-01", "close": 68.4248, "volume": 15421.0}, {"date": "2024-11-04", "close": 68.6665, "volume": 39284.0}, {"date": "2024-11-05", "close": 70.03, "volume": 33737.0}, {"date": "2024-11-06", "close": 74.4698, "volume": 35779.0}, {"date": "2024-11-07", "close": 74.1251, "volume": 22252.0}, {"date": "2024-11-08", "close": 74.73, "volume": 18545.0}, {"date": "2024-11-11", "close": 75.9559, "volume": 16864.0}, {"date": "2024-11-12", "close": 74.6908, "volume": 37146.0}, {"date": "2024-11-13", "close": 74.0324, "volume": 28144.0}, {"date": "2024-11-14", "close": 72.9143, "volume": 49455.0}, {"date": "2024-11-15", "close": 71.965, "volume": 21241.0}, {"date": "2024-11-18", "close": 72.075, "volume": 72381.0}, {"date": "2024-11-19", "close": 72.525, "volume": 31770.0}, {"date": "2024-11-20", "close": 72.4694, "volume": 15836.0}, {"date": "2024-11-21", "close": 73.8243, "volume": 39756.0}, {"date": "2024-11-22", "close": 75.1103, "volume": 19275.0}, {"date": "2024-11-25", "close": 76.22, "volume": 42979.0}, {"date": "2024-11-26", "close": 75.71, "volume": 25216.0}, {"date": "2024-11-27", "close": 75.6632, "volume": 16854.0}, {"date": "2024-11-29", "close": 75.845, "volume": 12594.0}, {"date": "2024-12-02", "close": 76.18, "volume": 24820.0}, {"date": "2024-12-03", "close": 75.54, "volume": 17559.0}, {"date": "2024-12-04", "close": 75.9822, "volume": 13164.0}, {"date": "2024-12-05", "close": 74.9818, "volume": 23816.0}, {"date": "2024-12-06", "close": 75.1763, "volume": 21230.0}, {"date": "2024-12-09", "close": 74.707, "volume": 50563.0}, {"date": "2024-12-10", "close": 74.5, "volume": 79402.0}, {"date": "2024-12-11", "close": 75.04, "volume": 110341.0}, {"date": "2024-12-12", "close": 74.14, "volume": 46472.0}, {"date": "2024-12-13", "close": 73.56, "volume": 23675.0}, {"date": "2024-12-16", "close": 73.59, "volume": 44715.0}, {"date": "2024-12-17", "close": 72.86, "volume": 36013.0}, {"date": "2024-12-18", "close": 69.36, "volume": 40423.0}, {"date": "2024-12-19", "close": 69.4659, "volume": 42321.0}, {"date": "2024-12-20", "close": 69.79, "volume": 30381.0}, {"date": "2024-12-23", "close": 69.25, "volume": 30524.0}, {"date": "2024-12-24", "close": 69.83, "volume": 16001.0}, {"date": "2024-12-26", "close": 70.45, "volume": 25345.0}, {"date": "2024-12-27", "close": 69.38, "volume": 42398.0}, {"date": "2024-12-30", "close": 69.0, "volume": 54030.0}, {"date": "2024-12-31", "close": 69.13, "volume": 43620.0}, {"date": "2025-01-02", "close": 68.98, "volume": 20409.0}, {"date": "2025-01-03", "close": 69.77, "volume": 80741.0}, {"date": "2025-01-06", "close": 69.83, "volume": 59366.0}, {"date": "2025-01-07", "close": 69.22, "volume": 21134.0}, {"date": "2025-01-08", "close": 69.2, "volume": 31037.0}, {"date": "2025-01-10", "close": 67.69, "volume": 77117.0}, {"date": "2025-01-13", "close": 68.06, "volume": 26112.0}, {"date": "2025-01-14", "close": 68.7901, "volume": 18375.0}, {"date": "2025-01-15", "close": 70.23, "volume": 16319.0}, {"date": "2025-01-16", "close": 70.39, "volume": 18085.0}, {"date": "2025-01-17", "close": 70.58, "volume": 15288.0}, {"date": "2025-01-21", "close": 71.92, "volume": 15779.0}, {"date": "2025-01-22", "close": 71.4, "volume": 14234.0}, {"date": "2025-01-23", "close": 71.52, "volume": 23206.0}, {"date": "2025-01-24", "close": 71.44, "volume": 106685.0}, {"date": "2025-01-27", "close": 70.9546, "volume": 21117.0}, {"date": "2025-01-28", "close": 71.26, "volume": 14628.0}, {"date": "2025-01-29", "close": 71.09, "volume": 15410.0}, {"date": "2025-01-30", "close": 71.71, "volume": 9307.0}, {"date": "2025-01-31", "close": 70.95, "volume": 11700.0}, {"date": "2025-02-03", "close": 69.9032, "volume": 24933.0}, {"date": "2025-02-04", "close": 70.95, "volume": 13967.0}, {"date": "2025-02-05", "close": 71.67, "volume": 10920.0}, {"date": "2025-02-06", "close": 71.46, "volume": 14318.0}, {"date": "2025-02-07", "close": 70.63, "volume": 40142.0}, {"date": "2025-02-10", "close": 71.04, "volume": 18788.0}, {"date": "2025-02-11", "close": 70.86, "volume": 309456.0}, {"date": "2025-02-12", "close": 70.12, "volume": 15415.0}, {"date": "2025-02-13", "close": 71.08, "volume": 14534.0}, {"date": "2025-02-14", "close": 70.98, "volume": 18555.0}, {"date": "2025-02-18", "close": 71.3, "volume": 23247.0}, {"date": "2025-02-19", "close": 71.0044, "volume": 18771.0}, {"date": "2025-02-20", "close": 70.08, "volume": 41723.0}, {"date": "2025-02-21", "close": 68.28, "volume": 63984.0}, {"date": "2025-02-24", "close": 67.845, "volume": 51026.0}, {"date": "2025-02-25", "close": 67.7782, "volume": 33627.0}, {"date": "2025-02-26", "close": 67.8986, "volume": 16070.0}, {"date": "2025-02-27", "close": 66.95, "volume": 17158.0}, {"date": "2025-02-28", "close": 67.5957, "volume": 21563.0}, {"date": "2025-03-03", "close": 65.93, "volume": 25399.0}, {"date": "2025-03-04", "close": 65.1636, "volume": 42399.0}, {"date": "2025-03-05", "close": 65.67, "volume": 33708.0}, {"date": "2025-03-06", "close": 64.75, "volume": 29940.0}, {"date": "2025-03-07", "close": 64.9854, "volume": 37001.0}, {"date": "2025-03-10", "close": 63.37, "volume": 38525.0}, {"date": "2025-03-11", "close": 63.26, "volume": 58509.0}, {"date": "2025-03-12", "close": 63.39, "volume": 30653.0}, {"date": "2025-03-13", "close": 62.28, "volume": 39707.0}, {"date": "2025-03-14", "close": 63.769, "volume": 25477.0}, {"date": "2025-03-17", "close": 64.5023, "volume": 29789.0}, {"date": "2025-03-18", "close": 64.08, "volume": 95611.0}, {"date": "2025-03-19", "close": 65.17, "volume": 44939.0}, {"date": "2025-03-20", "close": 64.76, "volume": 22960.0}, {"date": "2025-03-21", "close": 64.3297, "volume": 17557.0}, {"date": "2025-03-24", "close": 65.95, "volume": 22944.0}, {"date": "2025-03-25", "close": 65.46, "volume": 37996.0}, {"date": "2025-03-26", "close": 64.77, "volume": 30515.0}, {"date": "2025-03-27", "close": 64.62, "volume": 27068.0}, {"date": "2025-03-28", "close": 63.2623, "volume": 22126.0}, {"date": "2025-03-31", "close": 63.43, "volume": 36577.0}, {"date": "2025-04-01", "close": 63.48, "volume": 23033.0}, {"date": "2025-04-02", "close": 64.38, "volume": 30176.0}, {"date": "2025-04-03", "close": 60.32, "volume": 57400.0}, {"date": "2025-04-04", "close": 58.03, "volume": 114006.0}, {"date": "2025-04-07", "close": 57.23, "volume": 97576.0}, {"date": "2025-04-08", "close": 55.86, "volume": 49611.0}, {"date": "2025-04-09", "close": 60.26, "volume": 124520.0}, {"date": "2025-04-10", "close": 58.18, "volume": 128766.0}, {"date": "2025-04-11", "close": 58.66, "volume": 67636.0}, {"date": "2025-04-14", "close": 59.26, "volume": 39530.0}, {"date": "2025-04-15", "close": 59.25, "volume": 24803.0}, {"date": "2025-04-16", "close": 58.68, "volume": 29497.0}, {"date": "2025-04-17", "close": 59.04, "volume": 164500.0}, {"date": "2025-04-21", "close": 57.75, "volume": 26240.0}, {"date": "2025-04-22", "close": 59.3, "volume": 49154.0}, {"date": "2025-04-23", "close": 60.23, "volume": 32167.0}, {"date": "2025-04-24", "close": 61.44, "volume": 14517.0}, {"date": "2025-04-25", "close": 61.3766, "volume": 19231.0}, {"date": "2025-04-28", "close": 61.6783, "volume": 19079.0}, {"date": "2025-04-29", "close": 61.96, "volume": 12788.0}, {"date": "2025-04-30", "close": 61.47, "volume": 51752.0}, {"date": "2025-05-01", "close": 61.97, "volume": 9979.0}, {"date": "2025-05-02", "close": 63.41, "volume": 22411.0}, {"date": "2025-05-05", "close": 63.14, "volume": 32599.0}, {"date": "2025-05-06", "close": 62.6, "volume": 18545.0}, {"date": "2025-05-07", "close": 62.7792, "volume": 17054.0}, {"date": "2025-05-08", "close": 64.06, "volume": 23979.0}, {"date": "2025-05-09", "close": 63.99, "volume": 29410.0}, {"date": "2025-05-12", "close": 66.1, "volume": 21532.0}, {"date": "2025-05-13", "close": 66.5, "volume": 18520.0}, {"date": "2025-05-14", "close": 65.79, "volume": 11510.0}, {"date": "2025-05-15", "close": 66.17, "volume": 21556.0}, {"date": "2025-05-16", "close": 66.77, "volume": 9335.0}, {"date": "2025-05-19", "close": 66.71, "volume": 21210.0}, {"date": "2025-05-20", "close": 66.6082, "volume": 15444.0}, {"date": "2025-05-21", "close": 64.84, "volume": 16267.0}, {"date": "2025-05-22", "close": 64.77, "volume": 17858.0}, {"date": "2025-05-23", "close": 64.56, "volume": 24682.0}, {"date": "2025-05-27", "close": 66.2, "volume": 36613.0}, {"date": "2025-05-28", "close": 65.58, "volume": 111003.0}, {"date": "2025-05-29", "close": 65.82, "volume": 52361.0}, {"date": "2025-05-30", "close": 65.54, "volume": 66241.0}, {"date": "2025-06-02", "close": 65.62, "volume": 29379.0}, {"date": "2025-06-03", "close": 66.5, "volume": 38438.0}, {"date": "2025-06-04", "close": 66.29, "volume": 59581.0}, {"date": "2025-06-05", "close": 66.28, "volume": 49836.0}, {"date": "2025-06-06", "close": 67.43, "volume": 41323.0}, {"date": "2025-06-09", "close": 67.65, "volume": 18247.0}, {"date": "2025-06-10", "close": 67.95, "volume": 40390.0}, {"date": "2025-06-11", "close": 67.62, "volume": 20309.0}, {"date": "2025-06-12", "close": 67.4, "volume": 25110.0}, {"date": "2025-06-13", "close": 66.0, "volume": 25081.0}, {"date": "2025-06-16", "close": 66.86, "volume": 24506.0}, {"date": "2025-06-17", "close": 66.22, "volume": 28606.0}, {"date": "2025-06-18", "close": 66.42, "volume": 32321.0}, {"date": "2025-06-20", "close": 66.42, "volume": 27620.0}, {"date": "2025-06-23", "close": 67.24, "volume": 37577.0}, {"date": "2025-06-24", "close": 67.9344, "volume": 41838.0}, {"date": "2025-06-25", "close": 67.09, "volume": 51301.0}, {"date": "2025-06-26", "close": 68.17, "volume": 28253.0}, {"date": "2025-06-27", "close": 68.36, "volume": 87374.0}, {"date": "2025-06-30", "close": 68.61, "volume": 26214.0}, {"date": "2025-07-01", "close": 69.36, "volume": 32200.0}, {"date": "2025-07-02", "close": 69.96, "volume": 35439.0}, {"date": "2025-07-03", "close": 70.645, "volume": 12219.0}, {"date": "2025-07-07", "close": 69.57, "volume": 15182.0}, {"date": "2025-07-08", "close": 70.0188, "volume": 33171.0}, {"date": "2025-07-09", "close": 70.4978, "volume": 13407.0}, {"date": "2025-07-10", "close": 70.738, "volume": 11058.0}, {"date": "2025-07-11", "close": 69.5536, "volume": 14662.0}, {"date": "2025-07-14", "close": 70.13, "volume": 14262.0}, {"date": "2025-07-15", "close": 68.51, "volume": 16647.0}, {"date": "2025-07-16", "close": 69.14, "volume": 14896.0}, {"date": "2025-07-17", "close": 69.928, "volume": 21256.0}, {"date": "2025-07-18", "close": 69.499, "volume": 13526.0}, {"date": "2025-07-21", "close": 69.24, "volume": 17146.0}, {"date": "2025-07-22", "close": 69.94, "volume": 12650.0}, {"date": "2025-07-23", "close": 71.08, "volume": 17763.0}, {"date": "2025-07-24", "close": 70.07, "volume": 11124.0}, {"date": "2025-07-25", "close": 70.22, "volume": 10840.0}, {"date": "2025-07-28", "close": 70.21, "volume": 11257.0}, {"date": "2025-07-29", "close": 69.7691, "volume": 9206.0}, {"date": "2025-07-30", "close": 69.46, "volume": 13994.0}, {"date": "2025-07-31", "close": 68.8183, "volume": 9561.0}, {"date": "2025-08-01", "close": 67.52, "volume": 17623.0}, {"date": "2025-08-04", "close": 68.9362, "volume": 21100.0}, {"date": "2025-08-05", "close": 69.28, "volume": 25551.0}, {"date": "2025-08-06", "close": 69.33, "volume": 14268.0}, {"date": "2025-08-07", "close": 69.03, "volume": 15084.0}, {"date": "2025-08-08", "close": 69.3516, "volume": 14222.0}, {"date": "2025-08-11", "close": 69.455, "volume": 19792.0}, {"date": "2025-08-12", "close": 71.68, "volume": 14394.0}, {"date": "2025-08-13", "close": 72.97, "volume": 17217.0}, {"date": "2025-08-14", "close": 71.97, "volume": 16893.0}, {"date": "2025-08-15", "close": 71.66, "volume": 22530.0}, {"date": "2025-08-18", "close": 71.92, "volume": 60505.0}, {"date": "2025-08-19", "close": 71.59, "volume": 37955.0}, {"date": "2025-08-20", "close": 71.34, "volume": 18232.0}, {"date": "2025-08-21", "close": 71.51, "volume": 14126.0}, {"date": "2025-08-22", "close": 74.17, "volume": 50099.0}, {"date": "2025-08-25", "close": 73.62, "volume": 28651.0}, {"date": "2025-08-26", "close": 74.14, "volume": 137500.0}, {"date": "2025-08-27", "close": 74.62, "volume": 25350.0}, {"date": "2025-08-28", "close": 74.59, "volume": 29491.0}, {"date": "2025-08-29", "close": 74.29, "volume": 49234.0}, {"date": "2025-09-02", "close": 73.74, "volume": 32909.0}, {"date": "2025-09-03", "close": 73.6846, "volume": 24100.0}, {"date": "2025-09-04", "close": 74.666, "volume": 73602.0}, {"date": "2025-09-05", "close": 74.875, "volume": 41238.0}, {"date": "2025-09-08", "close": 75.0115, "volume": 21479.0}, {"date": "2025-09-09", "close": 74.34, "volume": 22691.0}, {"date": "2025-09-10", "close": 74.27, "volume": 24939.0}, {"date": "2025-09-11", "close": 75.7, "volume": 299562.0}, {"date": "2025-09-12", "close": 74.76, "volume": 38313.0}, {"date": "2025-09-15", "close": 74.98, "volume": 26136.0}, {"date": "2025-09-16", "close": 74.83, "volume": 37699.0}, {"date": "2025-09-17", "close": 75.02, "volume": 31352.0}, {"date": "2025-09-18", "close": 76.75, "volume": 99124.0}, {"date": "2025-09-19", "close": 76.01, "volume": 59545.0}, {"date": "2025-09-22", "close": 76.48, "volume": 76570.0}, {"date": "2025-09-23", "close": 76.04, "volume": 62128.0}, {"date": "2025-09-24", "close": 75.03, "volume": 25315.0}, {"date": "2025-09-25", "close": 74.39, "volume": 40619.0}, {"date": "2025-09-26", "close": 75.13, "volume": 14101.0}, {"date": "2025-09-29", "close": 74.925, "volume": 28935.0}, {"date": "2025-09-30", "close": 74.89, "volume": 34999.0}, {"date": "2025-10-01", "close": 74.91, "volume": 23499.0}, {"date": "2025-10-02", "close": 75.15, "volume": 38265.0}, {"date": "2025-10-03", "close": 75.59, "volume": 33687.0}, {"date": "2025-10-06", "close": 75.729, "volume": 37320.0}, {"date": "2025-10-07", "close": 74.789, "volume": 31931.0}, {"date": "2025-10-08", "close": 75.4546, "volume": 18305.0}, {"date": "2025-10-09", "close": 74.8992, "volume": 26281.0}, {"date": "2025-10-10", "close": 72.42, "volume": 33432.0}, {"date": "2025-10-13", "close": 74.27, "volume": 25537.0}, {"date": "2025-10-14", "close": 75.4258, "volume": 17038.0}, {"date": "2025-10-15", "close": 75.83, "volume": 15121.0}, {"date": "2025-10-16", "close": 74.3468, "volume": 14887.0}, {"date": "2025-10-17", "close": 74.04, "volume": 25888.0}, {"date": "2025-10-20", "close": 75.381, "volume": 25678.0}, {"date": "2025-10-21", "close": 75.5011, "volume": 24892.0}, {"date": "2025-10-22", "close": 74.601, "volume": 21818.0}, {"date": "2025-10-23", "close": 75.4285, "volume": 14457.0}, {"date": "2025-10-24", "close": 76.3, "volume": 21998.0}, {"date": "2025-10-27", "close": 76.2846, "volume": 29577.0}, {"date": "2025-10-28", "close": 75.84, "volume": 22965.0}, {"date": "2025-10-29", "close": 74.909, "volume": 41244.0}, {"date": "2025-10-30", "close": 74.3305, "volume": 23742.0}, {"date": "2025-10-31", "close": 74.6608, "volume": 24892.0}, {"date": "2025-11-03", "close": 74.58, "volume": 53571.0}, {"date": "2025-11-04", "close": 73.3, "volume": 32242.0}, {"date": "2025-11-05", "close": 74.66, "volume": 15970.0}, {"date": "2025-11-06", "close": 73.179, "volume": 20272.0}, {"date": "2025-11-07", "close": 73.65, "volume": 38825.0}, {"date": "2025-11-10", "close": 74.24, "volume": 31951.0}, {"date": "2025-11-11", "close": 74.52, "volume": 22481.0}, {"date": "2025-11-12", "close": 74.509, "volume": 18821.0}, {"date": "2025-11-13", "close": 72.73, "volume": 35120.0}, {"date": "2025-11-14", "close": 72.61, "volume": 23086.0}, {"date": "2025-11-17", "close": 71.061, "volume": 30230.0}, {"date": "2025-11-18", "close": 71.26, "volume": 43013.0}, {"date": "2025-11-19", "close": 71.211, "volume": 24431.0}, {"date": "2025-11-20", "close": 70.2109, "volume": 27639.0}, {"date": "2025-11-21", "close": 72.15, "volume": 149956.0}, {"date": "2025-11-24", "close": 73.31, "volume": 16958.0}, {"date": "2025-11-25", "close": 74.97, "volume": 33296.0}, {"date": "2025-11-26", "close": 75.425, "volume": 22321.0}, {"date": "2025-11-28", "close": 75.665, "volume": 16673.0}, {"date": "2025-12-01", "close": 74.89, "volume": 21878.0}, {"date": "2025-12-02", "close": 74.87, "volume": 14659.0}, {"date": "2025-12-03", "close": 76.17, "volume": 18633.0}, {"date": "2025-12-04", "close": 76.44, "volume": 23300.0}, {"date": "2025-12-05", "close": 76.32, "volume": 11357.0}, {"date": "2025-12-08", "close": 76.1709, "volume": 17903.0}, {"date": "2025-12-09", "close": 76.6, "volume": 30621.0}, {"date": "2025-12-10", "close": 77.779, "volume": 39990.0}, {"date": "2025-12-11", "close": 78.67, "volume": 59174.0}, {"date": "2025-12-12", "close": 77.675, "volume": 24825.0}, {"date": "2025-12-15", "close": 77.2551, "volume": 20721.0}, {"date": "2025-12-16", "close": 77.14, "volume": 12784.0}, {"date": "2025-12-17", "close": 76.3544, "volume": 27189.0}, {"date": "2025-12-18", "close": 76.9079, "volume": 28222.0}, {"date": "2025-12-19", "close": 77.143, "volume": 26796.0}, {"date": "2025-12-22", "close": 77.8392, "volume": 48333.0}, {"date": "2025-12-23", "close": 77.1288, "volume": 19352.0}, {"date": "2025-12-24", "close": 77.3888, "volume": 11625.0}, {"date": "2025-12-26", "close": 77.1032, "volume": 13226.0}, {"date": "2025-12-29", "close": 76.6401, "volume": 26696.0}, {"date": "2025-12-30", "close": 76.1601, "volume": 20391.0}, {"date": "2025-12-31", "close": 75.63, "volume": 19072.0}, {"date": "2026-01-02", "close": 75.8226, "volume": 34152.0}, {"date": "2026-01-05", "close": 77.196, "volume": 27923.0}, {"date": "2026-01-06", "close": 78.12, "volume": 81548.0}, {"date": "2026-01-07", "close": 77.73, "volume": 45141.0}, {"date": "2026-01-08", "close": 78.7699, "volume": 43829.0}, {"date": "2026-01-09", "close": 79.125, "volume": 28622.0}, {"date": "2026-01-12", "close": 79.29, "volume": 30650.0}, {"date": "2026-01-13", "close": 79.0652, "volume": 18242.0}, {"date": "2026-01-14", "close": 79.39, "volume": 39041.0}, {"date": "2026-01-15", "close": 80.3078, "volume": 42858.0}, {"date": "2026-01-16", "close": 80.0455, "volume": 24611.0}, {"date": "2026-01-20", "close": 79.12, "volume": 48131.0}, {"date": "2026-01-21", "close": 80.71, "volume": 30370.0}, {"date": "2026-01-22", "close": 81.24, "volume": 20047.0}, {"date": "2026-01-23", "close": 79.91, "volume": 20050.0}, {"date": "2026-01-26", "close": 79.7827, "volume": 25029.0}, {"date": "2026-01-27", "close": 79.6345, "volume": 16451.0}, {"date": "2026-01-28", "close": 79.1468, "volume": 21813.0}, {"date": "2026-01-29", "close": 79.4945, "volume": 1521473.0}, {"date": "2026-01-30", "close": 78.5997, "volume": 32529.0}, {"date": "2026-02-02", "close": 79.53, "volume": 23614.0}, {"date": "2026-02-03", "close": 79.54, "volume": 19232.0}, {"date": "2026-02-04", "close": 78.9954, "volume": 24463.0}, {"date": "2026-02-05", "close": 77.7771, "volume": 52434.0}, {"date": "2026-02-06", "close": 80.07, "volume": 27121.0}, {"date": "2026-02-09", "close": 80.3853, "volume": 21762.0}, {"date": "2026-02-10", "close": 80.35, "volume": 14145.0}, {"date": "2026-02-11", "close": 79.88, "volume": 21819.0}, {"date": "2026-02-12", "close": 78.41, "volume": 33705.0}, {"date": "2026-02-13", "close": 79.2729, "volume": 31491.0}, {"date": "2026-02-17", "close": 79.18, "volume": 67261.0}, {"date": "2026-02-18", "close": 79.4, "volume": 21286.0}, {"date": "2026-02-19", "close": 79.5867, "volume": 22214.0}, {"date": "2026-02-20", "close": 79.68, "volume": 67070.0}, {"date": "2026-02-23", "close": 78.0975, "volume": 37112.0}, {"date": "2026-02-24", "close": 78.97, "volume": 42582.0}, {"date": "2026-02-25", "close": 79.5556, "volume": 12865.0}, {"date": "2026-02-26", "close": 80.22, "volume": 34762.0}, {"date": "2026-02-27", "close": 78.8, "volume": 26168.0}, {"date": "2026-03-02", "close": 79.24, "volume": 40895.0}, {"date": "2026-03-03", "close": 77.975, "volume": 51568.0}, {"date": "2026-03-04", "close": 78.8152, "volume": 25884.0}, {"date": "2026-03-05", "close": 77.3259, "volume": 32506.0}, {"date": "2026-03-06", "close": 75.5752, "volume": 36960.0}, {"date": "2026-03-09", "close": 76.1662, "volume": 33104.0}, {"date": "2026-03-10", "close": 75.9466, "volume": 26128.0}, {"date": "2026-03-11", "close": 75.7073, "volume": 57787.0}, {"date": "2026-03-12", "close": 74.2392, "volume": 97925.0}, {"date": "2026-03-13", "close": 73.9903, "volume": 25750.0}, {"date": "2026-03-16", "close": 74.6895, "volume": 28342.0}, {"date": "2026-03-17", "close": 75.12, "volume": 18449.0}, {"date": "2026-03-18", "close": 73.8483, "volume": 32253.0}, {"date": "2026-03-19", "close": 74.3999, "volume": 31188.0}, {"date": "2026-03-20", "close": 72.8295, "volume": 30757.0}, {"date": "2026-03-23", "close": 74.72, "volume": 31573.0}, {"date": "2026-03-24", "close": 75.0221, "volume": 29331.0}, {"date": "2026-03-25", "close": 75.588, "volume": 25631.0}, {"date": "2026-03-26", "close": 74.493, "volume": 32828.0}, {"date": "2026-03-27", "close": 73.2028, "volume": 31966.0}, {"date": "2026-03-30", "close": 72.46, "volume": 37756.0}, {"date": "2026-03-31", "close": 74.5475, "volume": 34996.0}, {"date": "2026-04-01", "close": 75.22, "volume": 16030.0}, {"date": "2026-04-02", "close": 75.3874, "volume": 48996.0}, {"date": "2026-04-06", "close": 75.75, "volume": 35513.0}, {"date": "2026-04-07", "close": 75.94, "volume": 32146.0}, {"date": "2026-04-08", "close": 78.1201, "volume": 28167.0}, {"date": "2026-04-09", "close": 78.71, "volume": 28015.0}, {"date": "2026-04-10", "close": 78.31, "volume": 40346.0}, {"date": "2026-04-13", "close": 79.46, "volume": 34063.0}, {"date": "2026-04-14", "close": 80.3394, "volume": 15033.0}, {"date": "2026-04-15", "close": 80.4779, "volume": 29001.0}, {"date": "2026-04-16", "close": 80.68, "volume": 16661.0}, {"date": "2026-04-17", "close": 82.6, "volume": 43655.0}, {"date": "2026-04-20", "close": 82.6, "volume": null}, {"date": "2026-04-21", "close": 82.15, "volume": 28234.0}, {"date": "2026-04-22", "close": 82.61, "volume": 23045.0}, {"date": "2026-04-23", "close": 82.32, "volume": 36801.0}, {"date": "2026-04-24", "close": 82.8, "volume": 23169.0}, {"date": "2026-04-27", "close": 82.8553, "volume": 64650.0}, {"date": "2026-04-28", "close": 82.2547, "volume": 106298.0}, {"date": "2026-04-29", "close": 81.3621, "volume": 58436.0}, {"date": "2026-04-30", "close": 83.17, "volume": 25596.0}, {"date": "2026-05-01", "close": 83.64, "volume": 18477.0}, {"date": "2026-05-04", "close": 82.95, "volume": 25820.0}, {"date": "2026-05-05", "close": 84.4567, "volume": 21997.0}, {"date": "2026-05-06", "close": 85.36, "volume": 24924.0}, {"date": "2026-05-07", "close": 84.3217, "volume": 26781.0}, {"date": "2026-05-08", "close": 84.932, "volume": 16668.0}, {"date": "2026-05-11", "close": 84.61, "volume": 33645.0}, {"date": "2026-05-12", "close": 83.7427, "volume": 31996.0}, {"date": "2026-05-13", "close": 83.5942, "volume": 52408.0}, {"date": "2026-05-14", "close": 84.0939, "volume": 15251.0}, {"date": "2026-05-15", "close": 82.2899, "volume": 16540.0}, {"date": "2026-05-18", "close": 82.2501, "volume": 20985.0}, {"date": "2026-05-19", "close": 81.2766, "volume": 17565.0}, {"date": "2026-05-20", "close": 83.2537, "volume": 33863.0}, {"date": "2026-05-21", "close": 83.7654, "volume": 25032.0}, {"date": "2026-05-22", "close": 84.4486, "volume": 34528.0}, {"date": "2026-05-26", "close": 86.064, "volume": 20728.0}, {"date": "2026-05-27", "close": 86.31, "volume": 24660.0}, {"date": "2026-05-28", "close": 86.6229, "volume": 28429.0}, {"date": "2026-05-29", "close": 86.01, "volume": 19390.0}, {"date": "2026-06-01", "close": 86.02, "volume": 32847.0}, {"date": "2026-06-02", "close": 86.69, "volume": 26394.0}, {"date": "2026-06-03", "close": 85.6409, "volume": 19418.0}, {"date": "2026-06-04", "close": 86.9773, "volume": 22218.0}, {"date": "2026-06-05", "close": 84.63, "volume": 21022.0}, {"date": "2026-06-08", "close": 85.3029, "volume": 30927.0}, {"date": "2026-06-09", "close": 85.81, "volume": 35769.0}, {"date": "2026-06-10", "close": 85.1591, "volume": 36685.0}, {"date": "2026-06-11", "close": 87.39, "volume": 45828.0}, {"date": "2026-06-12", "close": 88.2054, "volume": 27832.0}, {"date": "2026-06-15", "close": 88.4294, "volume": 37406.0}, {"date": "2026-06-16", "close": 88.16, "volume": 32056.0}, {"date": "2026-06-17", "close": 87.2105, "volume": 23549.0}, {"date": "2026-06-18", "close": 88.9578, "volume": 23091.0}, {"date": "2026-06-22", "close": 89.33, "volume": 32449.0}, {"date": "2026-06-23", "close": 88.9784, "volume": 45366.0}, {"date": "2026-06-24", "close": 89.47, "volume": 22485.0}, {"date": "2026-06-25", "close": 90.1, "volume": 22979.0}, {"date": "2026-06-26", "close": 90.43, "volume": 73164.0}, {"date": "2026-06-29", "close": 90.75, "volume": 31484.0}, {"date": "2026-06-30", "close": 91.26, "volume": 38070.0}, {"date": "2026-07-01", "close": 91.15, "volume": 18589.0}, {"date": "2026-07-02", "close": 90.29, "volume": 24385.0}, {"date": "2026-07-06", "close": 90.8255, "volume": 34298.0}, {"date": "2026-07-07", "close": 90.1302, "volume": 26205.0}, {"date": "2026-07-08", "close": 89.24, "volume": 31445.0}, {"date": "2026-07-09", "close": 90.58, "volume": 62563.0}, {"date": "2026-07-10", "close": 90.4, "volume": 44824.0}, {"date": "2026-07-13", "close": 89.78, "volume": 32543.0}, {"date": "2026-07-14", "close": 90.04, "volume": 39539.0}, {"date": "2026-07-15", "close": 90.3, "volume": 49189.0}, {"date": "2026-07-16", "close": 90.73, "volume": 34594.0}, {"date": "2026-07-17", "close": 90.13, "volume": 35334.0}, {"date": "2026-07-20", "close": 89.4, "volume": 42879.0}, {"date": "2026-07-21", "close": 90.47, "volume": 29323.0}, {"date": "2026-07-22", "close": 89.61, "volume": 34282.0}, {"date": "2026-07-23", "close": 88.9135, "volume": 65367.0}, {"date": "2026-07-24", "close": 88.835, "volume": 15912.0}, {"date": "2026-07-27", "close": 89.58, "volume": 22381.0}, {"date": "2026-07-28", "close": 90.08, "volume": 28264.0}, {"date": "2026-07-29", "close": 88.71, "volume": 231886.0}, {"date": "2026-07-30", "close": 89.49, "volume": 17831.0}, {"date": "2026-07-31", "close": 89.15, "volume": 17837.0}, {"date": "2026-08-03", "close": 90.85, "volume": 21251.0}, {"date": "2026-08-04", "close": 92.52, "volume": 40487.0}, {"date": "2026-08-05", "close": 91.95, "volume": 23277.0}, {"date": "2026-08-06", "close": 91.1484, "volume": 20439.0}, {"date": "2026-08-07", "close": 91.9518, "volume": 15361.0}, {"date": "2026-08-10", "close": 91.45, "volume": 13566.0}, {"date": "2026-08-11", "close": 91.73, "volume": 155945.0}, {"date": "2026-08-12", "close": 92.0154, "volume": 30244.0}, {"date": "2026-08-13", "close": 92.37, "volume": 13456.0}, {"date": "2026-08-14", "close": 92.6665, "volume": 48698.0}, {"date": "2026-08-17", "close": 92.29, "volume": 23640.0}, {"date": "2026-08-18", "close": 91.39, "volume": 36788.0}, {"date": "2026-08-19", "close": 91.78, "volume": 31177.0}, {"date": "2026-08-20", "close": 90.58, "volume": 32256.0}, {"date": "2026-08-21", "close": 91.32, "volume": 118553.0}, {"date": "2026-08-24", "close": 90.7, "volume": 18772.0}, {"date": "2026-08-25", "close": 90.95, "volume": 40144.0}, {"date": "2026-08-26", "close": 90.96, "volume": 21786.0}, {"date": "2026-08-27", "close": 91.24, "volume": 43727.0}, {"date": "2026-08-28", "close": 90.28, "volume": 38195.0}, {"date": "2026-08-31", "close": 89.72, "volume": 42309.0}, {"date": "2026-09-01", "close": 88.58, "volume": 51710.0}, {"date": "2026-09-02", "close": 89.7475, "volume": 22231.0}, {"date": "2026-09-03", "close": 90.08, "volume": 16766.0}, {"date": "2026-09-04", "close": 90.38, "volume": 30134.0}, {"date": "2026-09-08", "close": 89.6399, "volume": 17356.0}, {"date": "2026-09-09", "close": 88.6405, "volume": 10962.0}, {"date": "2026-09-10", "close": 87.8733, "volume": 22040.0}, {"date": "2026-09-11", "close": 88.4705, "volume": 30767.0}, {"date": "2026-09-14", "close": 88.24, "volume": 49731.0}, {"date": "2026-09-15", "close": 87.6475, "volume": 30825.0}, {"date": "2026-09-16", "close": 87.46, "volume": 57993.0}, {"date": "2026-09-17", "close": 87.9458, "volume": 22373.0}, {"date": "2026-09-18", "close": 87.41, "volume": 33591.0}, {"date": "2026-09-21", "close": 87.77, "volume": 28840.0}, {"date": "2026-09-22", "close": 88.2564, "volume": 32686.0}, {"date": "2026-09-23", "close": 86.88, "volume": 37902.0}, {"date": "2026-09-24", "close": 86.61, "volume": 34240.0}, {"date": "2026-09-25", "close": 86.8742, "volume": 21307.0}, {"date": "2026-09-28", "close": 86.56, "volume": 24074.0}, {"date": "2026-09-29", "close": 86.097, "volume": 51737.0}, {"date": "2026-09-30", "close": 85.78, "volume": 22744.0}, {"date": "2026-10-01", "close": 86.16, "volume": 29092.0}, {"date": "2026-10-02", "close": 86.87, "volume": 19829.0}, {"date": "2026-10-05", "close": 87.44, "volume": 23247.0}, {"date": "2026-10-06", "close": 86.75, "volume": 31738.0}, {"date": "2026-10-07", "close": 85.7409, "volume": 18633.0}, {"date": "2026-10-08", "close": 85.92, "volume": 31391.0}, {"date": "2026-10-09", "close": 86.29, "volume": 23939.0}], "refreshing": true}