{"ticker": "IHE", "overview": {"name": "iShares U.S. Pharmaceutical 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": "IHE", "has_prices": true, "as_of": "2026-08-07", "last": 102.47, "prev_close": 102.47, "change": 0.0, "change_pct": 0.0, "session_volume": 151824.0, "vwap_5": 102.17028907214649, "vwap_20": 101.86918060238617, "vwap_60": 99.64115603096273, "vwap_250": 91.28308921850477, "high_52w": 103.96, "low_52w": 75.8, "avg_volume_20": 293032.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-18fe7224f91147a4ade48084b1cdb9cc-1", "src": "CONGRESS", "ticker": "IHE", "cik": "", "company": "iShares U.S. Pharmaceutical ETF", "company_raw": "iShares US Pharmaceuticals ETF", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William Cassidy trims IHE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/18fe7224-f911-47a4-ade4-8084b1cdb9cc/", "trade_date": "2018-01-31", "timestamp": "2018-01-31", "mins": 4604567}, {"id": "SENATE-74e060d54d404972b5857d2f69731188-0", "src": "CONGRESS", "ticker": "IHE", "cik": "", "company": "iShares U.S. Pharmaceutical ETF", "company_raw": "iShares US Pharmaceuticals (NYSEArca)", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (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. William Cassidy buys IHE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/74e060d5-4d40-4972-b585-7d2f69731188/", "trade_date": "2015-08-27", "timestamp": "2015-08-27", "mins": 5883287}], "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. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/18fe7224-f911-47a4-ade4-8084b1cdb9cc/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/74e060d5-4d40-4972-b585-7d2f69731188/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/18fe7224-f911-47a4-ade4-8084b1cdb9cc/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IHE", "has_prices": true, "summary": {"n": 1, "avg": 0.9857257190916086, "win_rate": 1.0, "best": 0.9857257190916086, "worst": 0.9857257190916086, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2015-08-27", "score": 0.0, "ref_price": 51.6033, "return": 0.9857257190916086}]}, "price_series": [{"date": "2016-08-08", "close": 51.6033, "volume": 30990.0}, {"date": "2016-08-09", "close": 52.0167, "volume": 44301.0}, {"date": "2016-08-10", "close": 51.0967, "volume": 70632.0}, {"date": "2016-08-11", "close": 51.5233, "volume": 34719.0}, {"date": "2016-08-12", "close": 51.66, "volume": 31260.0}, {"date": "2016-08-15", "close": 51.85, "volume": 38412.0}, {"date": "2016-08-16", "close": 51.3933, "volume": 31710.0}, {"date": "2016-08-17", "close": 51.3667, "volume": 31476.0}, {"date": "2016-08-18", "close": 51.59, "volume": 23043.0}, {"date": "2016-08-19", "close": 51.4133, "volume": 24093.0}, {"date": "2016-08-22", "close": 51.5533, "volume": 46182.0}, {"date": "2016-08-23", "close": 51.63, "volume": 18135.0}, {"date": "2016-08-24", "close": 50.2233, "volume": 71355.0}, {"date": "2016-08-25", "close": 49.65, "volume": 184944.0}, {"date": "2016-08-26", "close": 49.96, "volume": 56199.0}, {"date": "2016-08-29", "close": 49.8833, "volume": 205143.0}, {"date": "2016-08-30", "close": 49.8933, "volume": 50901.0}, {"date": "2016-08-31", "close": 49.65, "volume": 69129.0}, {"date": "2016-09-01", "close": 49.5917, "volume": 39384.0}, {"date": "2016-09-02", "close": 49.3167, "volume": 54081.0}, {"date": "2016-09-06", "close": 49.9167, "volume": 86430.0}, {"date": "2016-09-07", "close": 49.9267, "volume": 45030.0}, {"date": "2016-09-08", "close": 50.2633, "volume": 31530.0}, {"date": "2016-09-09", "close": 49.15, "volume": 29670.0}, {"date": "2016-09-12", "close": 50.3533, "volume": 36861.0}, {"date": "2016-09-13", "close": 49.76, "volume": 57504.0}, {"date": "2016-09-14", "close": 50.0833, "volume": 64887.0}, {"date": "2016-09-15", "close": 50.8133, "volume": 29226.0}, {"date": "2016-09-16", "close": 51.1133, "volume": 39117.0}, {"date": "2016-09-19", "close": 50.8733, "volume": 20913.0}, {"date": "2016-09-20", "close": 51.0233, "volume": 28992.0}, {"date": "2016-09-21", "close": 51.3833, "volume": 23193.0}, {"date": "2016-09-22", "close": 51.9667, "volume": 45177.0}, {"date": "2016-09-23", "close": 52.0733, "volume": 62061.0}, {"date": "2016-09-26", "close": 51.0133, "volume": 33846.0}, {"date": "2016-09-27", "close": 51.4833, "volume": 24756.0}, {"date": "2016-09-28", "close": 51.39, "volume": 19245.0}, {"date": "2016-09-29", "close": 49.4233, "volume": 55485.0}, {"date": "2016-09-30", "close": 49.8133, "volume": 52302.0}, {"date": "2016-10-03", "close": 50.1433, "volume": 26538.0}, {"date": "2016-10-04", "close": 50.1067, "volume": 213942.0}, {"date": "2016-10-05", "close": 50.6233, "volume": 24432.0}, {"date": "2016-10-06", "close": 49.9667, "volume": 103161.0}, {"date": "2016-10-07", "close": 49.7767, "volume": 17946.0}, {"date": "2016-10-10", "close": 50.6233, "volume": 26391.0}, {"date": "2016-10-11", "close": 49.31, "volume": 47142.0}, {"date": "2016-10-12", "close": 48.3767, "volume": 51075.0}, {"date": "2016-10-13", "close": 48.5533, "volume": 114168.0}, {"date": "2016-10-14", "close": 47.6133, "volume": 31962.0}, {"date": "2016-10-17", "close": 47.31, "volume": 121698.0}, {"date": "2016-10-18", "close": 47.8533, "volume": 37131.0}, {"date": "2016-10-19", "close": 47.6333, "volume": 51720.0}, {"date": "2016-10-20", "close": 48.0733, "volume": 55209.0}, {"date": "2016-10-21", "close": 47.795, "volume": 50574.0}, {"date": "2016-10-24", "close": 47.49, "volume": 42105.0}, {"date": "2016-10-25", "close": 47.6933, "volume": 26259.0}, {"date": "2016-10-26", "close": 47.2433, "volume": 37383.0}, {"date": "2016-10-27", "close": 47.0433, "volume": 39384.0}, {"date": "2016-10-28", "close": 46.1, "volume": 100170.0}, {"date": "2016-10-31", "close": 45.4667, "volume": 52293.0}, {"date": "2016-11-01", "close": 45.6967, "volume": 198351.0}, {"date": "2016-11-02", "close": 45.1133, "volume": 81183.0}, {"date": "2016-11-03", "close": 43.1367, "volume": 116019.0}, {"date": "2016-11-04", "close": 44.02, "volume": 83805.0}, {"date": "2016-11-07", "close": 45.3308, "volume": 45075.0}, {"date": "2016-11-08", "close": 45.2733, "volume": 60168.0}, {"date": "2016-11-09", "close": 48.3933, "volume": 2416758.0}, {"date": "2016-11-10", "close": 49.3733, "volume": 724887.0}, {"date": "2016-11-11", "close": 49.38, "volume": 296448.0}, {"date": "2016-11-14", "close": 49.7133, "volume": 408069.0}, {"date": "2016-11-15", "close": 49.34, "volume": 149061.0}, {"date": "2016-11-16", "close": 48.54, "volume": 245007.0}, {"date": "2016-11-17", "close": 48.77, "volume": 268473.0}, {"date": "2016-11-18", "close": 48.3, "volume": 103818.0}, {"date": "2016-11-21", "close": 48.39, "volume": 520740.0}, {"date": "2016-11-22", "close": 47.76, "volume": 232164.0}, {"date": "2016-11-23", "close": 48.0333, "volume": 147540.0}, {"date": "2016-11-25", "close": 48.2633, "volume": 388176.0}, {"date": "2016-11-28", "close": 47.49, "volume": 130440.0}, {"date": "2016-11-29", "close": 46.9967, "volume": 272439.0}, {"date": "2016-11-30", "close": 46.5567, "volume": 108087.0}, {"date": "2016-12-01", "close": 45.77, "volume": 98928.0}, {"date": "2016-12-02", "close": 46.1519, "volume": 61593.0}, {"date": "2016-12-05", "close": 46.3167, "volume": 125118.0}, {"date": "2016-12-06", "close": 46.7567, "volume": 93624.0}, {"date": "2016-12-07", "close": 45.8667, "volume": 177015.0}, {"date": "2016-12-08", "close": 45.7667, "volume": 222960.0}, {"date": "2016-12-09", "close": 46.2967, "volume": 104979.0}, {"date": "2016-12-12", "close": 46.2433, "volume": 351594.0}, {"date": "2016-12-13", "close": 46.7667, "volume": 139218.0}, {"date": "2016-12-14", "close": 46.6, "volume": 143007.0}, {"date": "2016-12-15", "close": 46.9067, "volume": 68739.0}, {"date": "2016-12-16", "close": 47.43, "volume": 72843.0}, {"date": "2016-12-19", "close": 47.36, "volume": 112086.0}, {"date": "2016-12-20", "close": 47.3867, "volume": 115674.0}, {"date": "2016-12-21", "close": 46.8, "volume": 169860.0}, {"date": "2016-12-22", "close": 46.4933, "volume": 76956.0}, {"date": "2016-12-23", "close": 47.5467, "volume": 96534.0}, {"date": "2016-12-27", "close": 47.3533, "volume": 34992.0}, {"date": "2016-12-28", "close": 46.8133, "volume": 130959.0}, {"date": "2016-12-29", "close": 46.9033, "volume": 93366.0}, {"date": "2016-12-30", "close": 47.14, "volume": 98550.0}, {"date": "2017-01-03", "close": 47.9067, "volume": 43824.0}, {"date": "2017-01-04", "close": 48.8433, "volume": 853959.0}, {"date": "2017-01-05", "close": 48.97, "volume": 775140.0}, {"date": "2017-01-06", "close": 48.8167, "volume": 30882.0}, {"date": "2017-01-09", "close": 49.3167, "volume": 74193.0}, {"date": "2017-01-10", "close": 49.0933, "volume": 100380.0}, {"date": "2017-01-11", "close": 48.0267, "volume": 112215.0}, {"date": "2017-01-12", "close": 48.1033, "volume": 616209.0}, {"date": "2017-01-13", "close": 48.32, "volume": 87168.0}, {"date": "2017-01-17", "close": 47.5067, "volume": 68814.0}, {"date": "2017-01-18", "close": 47.73, "volume": 136728.0}, {"date": "2017-01-19", "close": 47.2567, "volume": 55242.0}, {"date": "2017-01-20", "close": 46.7933, "volume": 112140.0}, {"date": "2017-01-23", "close": 46.4867, "volume": 126456.0}, {"date": "2017-01-24", "close": 46.0867, "volume": 264828.0}, {"date": "2017-01-25", "close": 46.4, "volume": 121428.0}, {"date": "2017-01-26", "close": 46.0467, "volume": 164829.0}, {"date": "2017-01-27", "close": 46.4267, "volume": 202383.0}, {"date": "2017-01-30", "close": 46.0867, "volume": 72303.0}, {"date": "2017-01-31", "close": 47.24, "volume": 126855.0}, {"date": "2017-02-01", "close": 47.66, "volume": 74910.0}, {"date": "2017-02-02", "close": 48.1433, "volume": 56994.0}, {"date": "2017-02-03", "close": 48.6033, "volume": 61464.0}, {"date": "2017-02-06", "close": 48.8333, "volume": 47037.0}, {"date": "2017-02-07", "close": 48.52, "volume": 70899.0}, {"date": "2017-02-08", "close": 49.0633, "volume": 250017.0}, {"date": "2017-02-09", "close": 49.4167, "volume": 234156.0}, {"date": "2017-02-10", "close": 49.5667, "volume": 30342.0}, {"date": "2017-02-13", "close": 49.7133, "volume": 80391.0}, {"date": "2017-02-14", "close": 50.3467, "volume": 161658.0}, {"date": "2017-02-15", "close": 51.1433, "volume": 53691.0}, {"date": "2017-02-16", "close": 50.8567, "volume": 52866.0}, {"date": "2017-02-17", "close": 51.07, "volume": 29457.0}, {"date": "2017-02-21", "close": 50.9067, "volume": 60675.0}, {"date": "2017-02-22", "close": 50.7359, "volume": 34320.0}, {"date": "2017-02-23", "close": 51.0167, "volume": 67740.0}, {"date": "2017-02-24", "close": 51.14, "volume": 150828.0}, {"date": "2017-02-27", "close": 51.68, "volume": 92526.0}, {"date": "2017-02-28", "close": 51.0867, "volume": 29997.0}, {"date": "2017-03-01", "close": 51.64, "volume": 101166.0}, {"date": "2017-03-02", "close": 51.44, "volume": 92409.0}, {"date": "2017-03-03", "close": 51.6367, "volume": 46563.0}, {"date": "2017-03-06", "close": 51.05, "volume": 34194.0}, {"date": "2017-03-07", "close": 50.72, "volume": 127227.0}, {"date": "2017-03-08", "close": 50.9867, "volume": 56649.0}, {"date": "2017-03-09", "close": 51.0867, "volume": 55008.0}, {"date": "2017-03-10", "close": 51.1933, "volume": 78912.0}, {"date": "2017-03-13", "close": 51.07, "volume": 51978.0}, {"date": "2017-03-14", "close": 50.486, "volume": 57984.0}, {"date": "2017-03-15", "close": 51.3533, "volume": 104430.0}, {"date": "2017-03-16", "close": 51.0733, "volume": 54264.0}, {"date": "2017-03-17", "close": 50.5567, "volume": 58170.0}, {"date": "2017-03-20", "close": 50.842, "volume": 41946.0}, {"date": "2017-03-21", "close": 49.85, "volume": 107214.0}, {"date": "2017-03-22", "close": 49.9233, "volume": 43062.0}, {"date": "2017-03-23", "close": 49.97, "volume": 31671.0}, {"date": "2017-03-24", "close": 49.9766, "volume": 39621.0}, {"date": "2017-03-27", "close": 50.7967, "volume": 63573.0}, {"date": "2017-03-28", "close": 50.8733, "volume": 23187.0}, {"date": "2017-03-29", "close": 50.9233, "volume": 34245.0}, {"date": "2017-03-30", "close": 50.5733, "volume": 24153.0}, {"date": "2017-03-31", "close": 50.3133, "volume": 33027.0}, {"date": "2017-04-03", "close": 50.1333, "volume": 28767.0}, {"date": "2017-04-04", "close": 50.0867, "volume": 19617.0}, {"date": "2017-04-05", "close": 49.8533, "volume": 44664.0}, {"date": "2017-04-06", "close": 50.1133, "volume": 23445.0}, {"date": "2017-04-07", "close": 50.8, "volume": 37455.0}, {"date": "2017-04-10", "close": 50.6333, "volume": 32385.0}, {"date": "2017-04-11", "close": 50.4167, "volume": 18171.0}, {"date": "2017-04-12", "close": 50.3667, "volume": 17142.0}, {"date": "2017-04-13", "close": 50.3533, "volume": 12948.0}, {"date": "2017-04-17", "close": 50.1967, "volume": 34941.0}, {"date": "2017-04-18", "close": 49.55, "volume": 24888.0}, {"date": "2017-04-19", "close": 49.6767, "volume": 35265.0}, {"date": "2017-04-20", "close": 49.8633, "volume": 35793.0}, {"date": "2017-04-21", "close": 49.44, "volume": 21306.0}, {"date": "2017-04-24", "close": 50.0067, "volume": 69555.0}, {"date": "2017-04-25", "close": 50.23, "volume": 52548.0}, {"date": "2017-04-26", "close": 50.8633, "volume": 21051.0}, {"date": "2017-04-27", "close": 51.2, "volume": 26730.0}, {"date": "2017-04-28", "close": 51.09, "volume": 20505.0}, {"date": "2017-05-01", "close": 51.12, "volume": 20211.0}, {"date": "2017-05-02", "close": 50.74, "volume": 46233.0}, {"date": "2017-05-03", "close": 49.8333, "volume": 30531.0}, {"date": "2017-05-04", "close": 50.1067, "volume": 31698.0}, {"date": "2017-05-05", "close": 50.2167, "volume": 21432.0}, {"date": "2017-05-08", "close": 49.3567, "volume": 51612.0}, {"date": "2017-05-09", "close": 49.9467, "volume": 26160.0}, {"date": "2017-05-10", "close": 50.11, "volume": 27642.0}, {"date": "2017-05-11", "close": 50.39, "volume": 56265.0}, {"date": "2017-05-12", "close": 50.5867, "volume": 77802.0}, {"date": "2017-05-15", "close": 50.7, "volume": 72204.0}, {"date": "2017-05-16", "close": 50.4967, "volume": 30312.0}, {"date": "2017-05-17", "close": 49.46, "volume": 59115.0}, {"date": "2017-05-18", "close": 49.4933, "volume": 24516.0}, {"date": "2017-05-19", "close": 49.5333, "volume": 21432.0}, {"date": "2017-05-22", "close": 49.5267, "volume": 27624.0}, {"date": "2017-05-23", "close": 49.8433, "volume": 67227.0}, {"date": "2017-05-24", "close": 49.97, "volume": 19311.0}, {"date": "2017-05-25", "close": 50.3267, "volume": 46116.0}, {"date": "2017-05-26", "close": 50.13, "volume": 30435.0}, {"date": "2017-05-30", "close": 49.7733, "volume": 22161.0}, {"date": "2017-05-31", "close": 50.2467, "volume": 35931.0}, {"date": "2017-06-01", "close": 50.7433, "volume": 24432.0}, {"date": "2017-06-02", "close": 50.87, "volume": 55716.0}, {"date": "2017-06-05", "close": 50.21, "volume": 90618.0}, {"date": "2017-06-06", "close": 50.15, "volume": 54390.0}, {"date": "2017-06-07", "close": 50.17, "volume": 46779.0}, {"date": "2017-06-08", "close": 50.5367, "volume": 25797.0}, {"date": "2017-06-09", "close": 50.6133, "volume": 146538.0}, {"date": "2017-06-12", "close": 50.3867, "volume": 26031.0}, {"date": "2017-06-13", "close": 50.3067, "volume": 23508.0}, {"date": "2017-06-14", "close": 50.2233, "volume": 125379.0}, {"date": "2017-06-15", "close": 50.19, "volume": 23766.0}, {"date": "2017-06-16", "close": 50.4567, "volume": 23139.0}, {"date": "2017-06-19", "close": 51.0867, "volume": 62007.0}, {"date": "2017-06-20", "close": 51.34, "volume": 54261.0}, {"date": "2017-06-21", "close": 52.4, "volume": 78660.0}, {"date": "2017-06-22", "close": 53.2533, "volume": 109272.0}, {"date": "2017-06-23", "close": 53.2367, "volume": 20265.0}, {"date": "2017-06-26", "close": 53.21, "volume": 45276.0}, {"date": "2017-06-27", "close": 52.0, "volume": 29889.0}, {"date": "2017-06-28", "close": 52.0967, "volume": 171750.0}, {"date": "2017-06-29", "close": 51.88, "volume": 27933.0}, {"date": "2017-06-30", "close": 51.71, "volume": 55974.0}, {"date": "2017-07-03", "close": 52.1133, "volume": 18312.0}, {"date": "2017-07-05", "close": 52.2967, "volume": 47076.0}, {"date": "2017-07-06", "close": 51.3533, "volume": 58581.0}, {"date": "2017-07-07", "close": 51.5833, "volume": 40404.0}, {"date": "2017-07-10", "close": 51.43, "volume": 17922.0}, {"date": "2017-07-11", "close": 51.6067, "volume": 37905.0}, {"date": "2017-07-12", "close": 52.08, "volume": 169803.0}, {"date": "2017-07-13", "close": 52.0733, "volume": 29376.0}, {"date": "2017-07-14", "close": 52.1433, "volume": 26064.0}, {"date": "2017-07-17", "close": 52.1133, "volume": 25185.0}, {"date": "2017-07-18", "close": 52.07, "volume": 48519.0}, {"date": "2017-07-19", "close": 52.1133, "volume": 64083.0}, {"date": "2017-07-20", "close": 52.7833, "volume": 47316.0}, {"date": "2017-07-21", "close": 52.7767, "volume": 30708.0}, {"date": "2017-07-24", "close": 52.6833, "volume": 39621.0}, {"date": "2017-07-25", "close": 52.3133, "volume": 39195.0}, {"date": "2017-07-26", "close": 52.1067, "volume": 28356.0}, {"date": "2017-07-27", "close": 51.57, "volume": 74523.0}, {"date": "2017-07-28", "close": 51.8667, "volume": 23736.0}, {"date": "2017-07-31", "close": 51.7633, "volume": 16134.0}, {"date": "2017-08-01", "close": 51.25, "volume": 32391.0}, {"date": "2017-08-02", "close": 50.99, "volume": 18939.0}, {"date": "2017-08-03", "close": 50.6567, "volume": 19008.0}, {"date": "2017-08-04", "close": 50.6567, "volume": 25698.0}, {"date": "2017-08-07", "close": 50.57, "volume": 598764.0}, {"date": "2017-08-08", "close": 49.7033, "volume": 97524.0}, {"date": "2017-08-09", "close": 49.6267, "volume": 51708.0}, {"date": "2017-08-10", "close": 49.1967, "volume": 112314.0}, {"date": "2017-08-11", "close": 49.3833, "volume": 126528.0}, {"date": "2017-08-14", "close": 49.6467, "volume": 102360.0}, {"date": "2017-08-15", "close": 49.7133, "volume": 18867.0}, {"date": "2017-08-16", "close": 49.9333, "volume": 18666.0}, {"date": "2017-08-17", "close": 49.3533, "volume": 119964.0}, {"date": "2017-08-18", "close": 49.1867, "volume": 37227.0}, {"date": "2017-08-21", "close": 49.1267, "volume": 59529.0}, {"date": "2017-08-22", "close": 49.75, "volume": 44976.0}, {"date": "2017-08-23", "close": 49.6233, "volume": 28131.0}, {"date": "2017-08-24", "close": 50.07, "volume": 54381.0}, {"date": "2017-08-25", "close": 49.9767, "volume": 13341.0}, {"date": "2017-08-28", "close": 50.38, "volume": 34164.0}, {"date": "2017-08-29", "close": 50.61, "volume": 67062.0}, {"date": "2017-08-30", "close": 50.7167, "volume": 475527.0}, {"date": "2017-08-31", "close": 51.6767, "volume": 130902.0}, {"date": "2017-09-01", "close": 51.7167, "volume": 24540.0}, {"date": "2017-09-05", "close": 51.4467, "volume": 58917.0}, {"date": "2017-09-06", "close": 51.5667, "volume": 35691.0}, {"date": "2017-09-07", "close": 52.2067, "volume": 72072.0}, {"date": "2017-09-08", "close": 52.3133, "volume": 17139.0}, {"date": "2017-09-11", "close": 52.6867, "volume": 76680.0}, {"date": "2017-09-12", "close": 52.7167, "volume": 18615.0}, {"date": "2017-09-13", "close": 52.4867, "volume": 13980.0}, {"date": "2017-09-14", "close": 52.5167, "volume": 35721.0}, {"date": "2017-09-15", "close": 52.2667, "volume": 18825.0}, {"date": "2017-09-18", "close": 52.3267, "volume": 221790.0}, {"date": "2017-09-19", "close": 52.06, "volume": 60831.0}, {"date": "2017-09-20", "close": 52.04, "volume": 27837.0}, {"date": "2017-09-21", "close": 52.0467, "volume": 22098.0}, {"date": "2017-09-22", "close": 51.9333, "volume": 16749.0}, {"date": "2017-09-25", "close": 52.0867, "volume": 29175.0}, {"date": "2017-09-26", "close": 51.5183, "volume": 26934.0}, {"date": "2017-09-27", "close": 52.0467, "volume": 9459.0}, {"date": "2017-09-28", "close": 51.65, "volume": 23565.0}, {"date": "2017-09-29", "close": 52.12, "volume": 15234.0}, {"date": "2017-10-02", "close": 53.17, "volume": 56802.0}, {"date": "2017-10-03", "close": 52.92, "volume": 28755.0}, {"date": "2017-10-04", "close": 53.42, "volume": 26970.0}, {"date": "2017-10-05", "close": 53.59, "volume": 24210.0}, {"date": "2017-10-06", "close": 53.38, "volume": 39687.0}, {"date": "2017-10-09", "close": 52.9367, "volume": 161568.0}, {"date": "2017-10-10", "close": 52.99, "volume": 34572.0}, {"date": "2017-10-11", "close": 53.0933, "volume": 24399.0}, {"date": "2017-10-12", "close": 52.8167, "volume": 28959.0}, {"date": "2017-10-13", "close": 52.6267, "volume": 21936.0}, {"date": "2017-10-16", "close": 52.33, "volume": 77670.0}, {"date": "2017-10-17", "close": 52.59, "volume": 19854.0}, {"date": "2017-10-18", "close": 52.5333, "volume": 62214.0}, {"date": "2017-10-19", "close": 52.88, "volume": 32358.0}, {"date": "2017-10-20", "close": 52.8933, "volume": 12684.0}, {"date": "2017-10-23", "close": 52.38, "volume": 22896.0}, {"date": "2017-10-24", "close": 52.0267, "volume": 41976.0}, {"date": "2017-10-25", "close": 51.8133, "volume": 46230.0}, {"date": "2017-10-26", "close": 50.7867, "volume": 42456.0}, {"date": "2017-10-27", "close": 50.6167, "volume": 117021.0}, {"date": "2017-10-30", "close": 50.2667, "volume": 140211.0}, {"date": "2017-10-31", "close": 50.2167, "volume": 22998.0}, {"date": "2017-11-01", "close": 50.6167, "volume": 33534.0}, {"date": "2017-11-02", "close": 50.1967, "volume": 47496.0}, {"date": "2017-11-03", "close": 50.8067, "volume": 29682.0}, {"date": "2017-11-06", "close": 50.7367, "volume": 132618.0}, {"date": "2017-11-07", "close": 49.9443, "volume": 45723.0}, {"date": "2017-11-08", "close": 50.1867, "volume": 33318.0}, {"date": "2017-11-09", "close": 50.1033, "volume": 52020.0}, {"date": "2017-11-10", "close": 50.2533, "volume": 25719.0}, {"date": "2017-11-13", "close": 50.16, "volume": 87333.0}, {"date": "2017-11-14", "close": 49.77, "volume": 17298.0}, {"date": "2017-11-15", "close": 49.71, "volume": 24675.0}, {"date": "2017-11-16", "close": 50.39, "volume": 30741.0}, {"date": "2017-11-17", "close": 50.1989, "volume": 12921.0}, {"date": "2017-11-20", "close": 49.8633, "volume": 100374.0}, {"date": "2017-11-21", "close": 50.1733, "volume": 68289.0}, {"date": "2017-11-22", "close": 50.41, "volume": 31794.0}, {"date": "2017-11-24", "close": 50.36, "volume": 15972.0}, {"date": "2017-11-27", "close": 50.25, "volume": 47934.0}, {"date": "2017-11-28", "close": 50.7233, "volume": 51669.0}, {"date": "2017-11-29", "close": 50.9467, "volume": 28269.0}, {"date": "2017-11-30", "close": 51.3333, "volume": 105969.0}, {"date": "2017-12-01", "close": 51.2833, "volume": 45381.0}, {"date": "2017-12-04", "close": 50.67, "volume": 210393.0}, {"date": "2017-12-05", "close": 50.5267, "volume": 141069.0}, {"date": "2017-12-06", "close": 50.1833, "volume": 70302.0}, {"date": "2017-12-07", "close": 50.45, "volume": 46170.0}, {"date": "2017-12-08", "close": 51.1667, "volume": 71733.0}, {"date": "2017-12-11", "close": 51.5167, "volume": 25521.0}, {"date": "2017-12-12", "close": 51.8233, "volume": 21690.0}, {"date": "2017-12-13", "close": 52.11, "volume": 73254.0}, {"date": "2017-12-14", "close": 51.46, "volume": 34668.0}, {"date": "2017-12-15", "close": 51.9533, "volume": 38121.0}, {"date": "2017-12-18", "close": 51.98, "volume": 64299.0}, {"date": "2017-12-19", "close": 51.4942, "volume": 36030.0}, {"date": "2017-12-20", "close": 51.3333, "volume": 14724.0}, {"date": "2017-12-21", "close": 51.72, "volume": 29370.0}, {"date": "2017-12-22", "close": 51.5167, "volume": 33885.0}, {"date": "2017-12-26", "close": 51.7333, "volume": 21711.0}, {"date": "2017-12-27", "close": 51.63, "volume": 76395.0}, {"date": "2017-12-28", "close": 51.6967, "volume": 130413.0}, {"date": "2017-12-29", "close": 51.46, "volume": 42840.0}, {"date": "2018-01-02", "close": 52.0933, "volume": 98784.0}, {"date": "2018-01-03", "close": 52.33, "volume": 51576.0}, {"date": "2018-01-04", "close": 52.3733, "volume": 151233.0}, {"date": "2018-01-05", "close": 52.4064, "volume": 33114.0}, {"date": "2018-01-08", "close": 52.03, "volume": 54144.0}, {"date": "2018-01-09", "close": 52.48, "volume": 22461.0}, {"date": "2018-01-10", "close": 52.56, "volume": 203763.0}, {"date": "2018-01-11", "close": 53.2533, "volume": 34617.0}, {"date": "2018-01-12", "close": 53.4733, "volume": 26040.0}, {"date": "2018-01-16", "close": 53.15, "volume": 158919.0}, {"date": "2018-01-17", "close": 53.4733, "volume": 96216.0}, {"date": "2018-01-18", "close": 53.3967, "volume": 35361.0}, {"date": "2018-01-19", "close": 53.5967, "volume": 39957.0}, {"date": "2018-01-22", "close": 54.55, "volume": 36279.0}, {"date": "2018-01-23", "close": 54.6333, "volume": 266646.0}, {"date": "2018-01-24", "close": 54.2433, "volume": 51573.0}, {"date": "2018-01-25", "close": 54.6733, "volume": 39063.0}, {"date": "2018-01-26", "close": 55.1409, "volume": 29154.0}, {"date": "2018-01-29", "close": 54.86, "volume": 1292691.0}, {"date": "2018-01-30", "close": 53.5533, "volume": 861084.0}, {"date": "2018-01-31", "close": 52.46, "volume": 134418.0}, {"date": "2018-02-01", "close": 52.7, "volume": 29319.0}, {"date": "2018-02-02", "close": 51.6767, "volume": 54852.0}, {"date": "2018-02-05", "close": 49.3033, "volume": 144186.0}, {"date": "2018-02-06", "close": 50.0333, "volume": 84357.0}, {"date": "2018-02-07", "close": 50.11, "volume": 70500.0}, {"date": "2018-02-08", "close": 48.3767, "volume": 54501.0}, {"date": "2018-02-09", "close": 48.9167, "volume": 129543.0}, {"date": "2018-02-12", "close": 49.4867, "volume": 98562.0}, {"date": "2018-02-13", "close": 49.53, "volume": 50721.0}, {"date": "2018-02-14", "close": 50.3733, "volume": 65877.0}, {"date": "2018-02-15", "close": 51.4233, "volume": 47181.0}, {"date": "2018-02-16", "close": 51.74, "volume": 23580.0}, {"date": "2018-02-20", "close": 50.8, "volume": 23643.0}, {"date": "2018-02-21", "close": 50.68, "volume": 24399.0}, {"date": "2018-02-22", "close": 50.5, "volume": 17364.0}, {"date": "2018-02-23", "close": 51.2333, "volume": 15432.0}, {"date": "2018-02-26", "close": 51.97, "volume": 48741.0}, {"date": "2018-02-27", "close": 51.1068, "volume": 21483.0}, {"date": "2018-02-28", "close": 50.0184, "volume": 15390.0}, {"date": "2018-03-01", "close": 49.2167, "volume": 17607.0}, {"date": "2018-03-02", "close": 50.1533, "volume": 13755.0}, {"date": "2018-03-05", "close": 50.27, "volume": 22080.0}, {"date": "2018-03-06", "close": 49.9636, "volume": 21570.0}, {"date": "2018-03-07", "close": 50.142, "volume": 11988.0}, {"date": "2018-03-08", "close": 50.5633, "volume": 26574.0}, {"date": "2018-03-09", "close": 51.3667, "volume": 46827.0}, {"date": "2018-03-12", "close": 51.5216, "volume": 23727.0}, {"date": "2018-03-13", "close": 51.3667, "volume": 37023.0}, {"date": "2018-03-14", "close": 51.28, "volume": 42156.0}, {"date": "2018-03-15", "close": 50.76, "volume": 13923.0}, {"date": "2018-03-16", "close": 51.1533, "volume": 8538.0}, {"date": "2018-03-19", "close": 50.1533, "volume": 9261.0}, {"date": "2018-03-20", "close": 49.83, "volume": 12873.0}, {"date": "2018-03-21", "close": 50.1867, "volume": 12615.0}, {"date": "2018-03-22", "close": 49.2133, "volume": 77931.0}, {"date": "2018-03-23", "close": 48.1267, "volume": 18483.0}, {"date": "2018-03-26", "close": 48.7142, "volume": 22128.0}, {"date": "2018-03-27", "close": 48.5667, "volume": 10545.0}, {"date": "2018-03-28", "close": 48.8033, "volume": 15972.0}, {"date": "2018-03-29", "close": 49.18, "volume": 19152.0}, {"date": "2018-04-02", "close": 47.288, "volume": 17814.0}, {"date": "2018-04-03", "close": 48.3531, "volume": 13263.0}, {"date": "2018-04-04", "close": 49.0067, "volume": 21210.0}, {"date": "2018-04-05", "close": 49.02, "volume": 15714.0}, {"date": "2018-04-06", "close": 47.8233, "volume": 7755.0}, {"date": "2018-04-09", "close": 48.534, "volume": 35304.0}, {"date": "2018-04-10", "close": 49.5167, "volume": 45594.0}, {"date": "2018-04-11", "close": 49.47, "volume": 61110.0}, {"date": "2018-04-12", "close": 49.6167, "volume": 14265.0}, {"date": "2018-04-13", "close": 49.3133, "volume": 29583.0}, {"date": "2018-04-16", "close": 49.47, "volume": 39084.0}, {"date": "2018-04-17", "close": 49.91, "volume": 15351.0}, {"date": "2018-04-18", "close": 49.8333, "volume": 17169.0}, {"date": "2018-04-19", "close": 49.3799, "volume": 29718.0}, {"date": "2018-04-20", "close": 49.09, "volume": 68817.0}, {"date": "2018-04-23", "close": 48.9046, "volume": 21354.0}, {"date": "2018-04-24", "close": 48.75, "volume": 26892.0}, {"date": "2018-04-25", "close": 48.3667, "volume": 17217.0}, {"date": "2018-04-26", "close": 48.7267, "volume": 13275.0}, {"date": "2018-04-27", "close": 48.92, "volume": 12489.0}, {"date": "2018-04-30", "close": 48.0967, "volume": 11919.0}, {"date": "2018-05-01", "close": 48.1133, "volume": 23472.0}, {"date": "2018-05-02", "close": 47.5033, "volume": 11148.0}, {"date": "2018-05-03", "close": 46.8267, "volume": 23832.0}, {"date": "2018-05-04", "close": 47.31, "volume": 29391.0}, {"date": "2018-05-07", "close": 47.3533, "volume": 75147.0}, {"date": "2018-05-08", "close": 46.98, "volume": 23826.0}, {"date": "2018-05-09", "close": 47.4467, "volume": 55020.0}, {"date": "2018-05-10", "close": 47.8983, "volume": 12159.0}, {"date": "2018-05-11", "close": 49.1133, "volume": 11094.0}, {"date": "2018-05-14", "close": 49.4333, "volume": 44364.0}, {"date": "2018-05-15", "close": 49.2167, "volume": 70707.0}, {"date": "2018-05-16", "close": 49.35, "volume": 37221.0}, {"date": "2018-05-17", "close": 49.7967, "volume": 33759.0}, {"date": "2018-05-18", "close": 49.9, "volume": 24372.0}, {"date": "2018-05-21", "close": 49.4067, "volume": 14355.0}, {"date": "2018-05-22", "close": 49.2634, "volume": 13818.0}, {"date": "2018-05-23", "close": 49.3734, "volume": 16455.0}, {"date": "2018-05-24", "close": 49.3067, "volume": 13317.0}, {"date": "2018-05-25", "close": 49.44, "volume": 9441.0}, {"date": "2018-05-29", "close": 49.12, "volume": 22755.0}, {"date": "2018-05-30", "close": 49.8867, "volume": 21624.0}, {"date": "2018-05-31", "close": 49.6367, "volume": 26274.0}, {"date": "2018-06-01", "close": 50.1767, "volume": 34593.0}, {"date": "2018-06-04", "close": 49.9533, "volume": 19329.0}, {"date": "2018-06-05", "close": 50.1833, "volume": 44703.0}, {"date": "2018-06-06", "close": 50.9867, "volume": 32019.0}, {"date": "2018-06-07", "close": 51.1567, "volume": 25647.0}, {"date": "2018-06-08", "close": 51.5567, "volume": 17796.0}, {"date": "2018-06-11", "close": 51.58, "volume": 27240.0}, {"date": "2018-06-12", "close": 51.6233, "volume": 53394.0}, {"date": "2018-06-13", "close": 51.715, "volume": 23202.0}, {"date": "2018-06-14", "close": 51.8333, "volume": 34857.0}, {"date": "2018-06-15", "close": 51.9633, "volume": 15027.0}, {"date": "2018-06-18", "close": 51.5167, "volume": 25251.0}, {"date": "2018-06-19", "close": 51.6567, "volume": 42636.0}, {"date": "2018-06-20", "close": 52.1267, "volume": 76011.0}, {"date": "2018-06-21", "close": 51.4333, "volume": 53853.0}, {"date": "2018-06-22", "close": 51.5667, "volume": 32808.0}, {"date": "2018-06-25", "close": 50.9133, "volume": 32961.0}, {"date": "2018-06-26", "close": 50.7748, "volume": 16362.0}, {"date": "2018-06-27", "close": 50.0533, "volume": 21936.0}, {"date": "2018-06-28", "close": 50.4066, "volume": 44973.0}, {"date": "2018-06-29", "close": 50.4533, "volume": 18231.0}, {"date": "2018-07-02", "close": 50.3869, "volume": 14163.0}, {"date": "2018-07-03", "close": 50.78, "volume": 17358.0}, {"date": "2018-07-05", "close": 51.4867, "volume": 21360.0}, {"date": "2018-07-06", "close": 52.2933, "volume": 32895.0}, {"date": "2018-07-09", "close": 52.6633, "volume": 28818.0}, {"date": "2018-07-10", "close": 52.7033, "volume": 24876.0}, {"date": "2018-07-11", "close": 52.69, "volume": 9036.0}, {"date": "2018-07-12", "close": 53.2333, "volume": 25290.0}, {"date": "2018-07-13", "close": 53.0133, "volume": 24603.0}, {"date": "2018-07-16", "close": 52.42, "volume": 11079.0}, {"date": "2018-07-17", "close": 52.9333, "volume": 14091.0}, {"date": "2018-07-18", "close": 52.81, "volume": 48657.0}, {"date": "2018-07-19", "close": 52.7117, "volume": 42981.0}, {"date": "2018-07-20", "close": 52.5267, "volume": 31929.0}, {"date": "2018-07-23", "close": 52.64, "volume": 5250.0}, {"date": "2018-07-24", "close": 52.7167, "volume": 54681.0}, {"date": "2018-07-25", "close": 53.33, "volume": 44307.0}, {"date": "2018-07-26", "close": 53.3066, "volume": 12765.0}, {"date": "2018-07-27", "close": 52.8867, "volume": 6987.0}, {"date": "2018-07-30", "close": 53.1367, "volume": 8460.0}, {"date": "2018-07-31", "close": 53.831, "volume": 30075.0}, {"date": "2018-08-01", "close": 53.9904, "volume": 227103.0}, {"date": "2018-08-02", "close": 54.2, "volume": 160704.0}, {"date": "2018-08-03", "close": 54.36, "volume": 13482.0}, {"date": "2018-08-06", "close": 54.6167, "volume": 23670.0}, {"date": "2018-08-07", "close": 55.0833, "volume": 30045.0}, {"date": "2018-08-08", "close": 55.5167, "volume": 24174.0}, {"date": "2018-08-09", "close": 54.9967, "volume": 34785.0}, {"date": "2018-08-10", "close": 54.95, "volume": 11826.0}, {"date": "2018-08-13", "close": 55.0034, "volume": 16329.0}, {"date": "2018-08-14", "close": 55.16, "volume": 18582.0}, {"date": "2018-08-15", "close": 55.13, "volume": 18624.0}, {"date": "2018-08-16", "close": 55.7067, "volume": 26940.0}, {"date": "2018-08-17", "close": 55.8733, "volume": 32541.0}, {"date": "2018-08-20", "close": 56.3133, "volume": 81915.0}, {"date": "2018-08-21", "close": 56.1333, "volume": 254715.0}, {"date": "2018-08-22", "close": 56.07, "volume": 23466.0}, {"date": "2018-08-23", "close": 55.8, "volume": 10878.0}, {"date": "2018-08-24", "close": 55.9067, "volume": 68532.0}, {"date": "2018-08-27", "close": 55.98, "volume": 39846.0}, {"date": "2018-08-28", "close": 56.0667, "volume": 19482.0}, {"date": "2018-08-29", "close": 56.3233, "volume": 39789.0}, {"date": "2018-08-30", "close": 56.26, "volume": 13434.0}, {"date": "2018-08-31", "close": 56.5167, "volume": 752595.0}, {"date": "2018-09-04", "close": 56.22, "volume": 17667.0}, {"date": "2018-09-05", "close": 56.44, "volume": 32592.0}, {"date": "2018-09-06", "close": 56.0257, "volume": 5895.0}, {"date": "2018-09-07", "close": 56.0946, "volume": 29571.0}, {"date": "2018-09-10", "close": 55.7933, "volume": 13989.0}, {"date": "2018-09-11", "close": 55.58, "volume": 16578.0}, {"date": "2018-09-12", "close": 55.7, "volume": 11907.0}, {"date": "2018-09-13", "close": 55.9333, "volume": 23433.0}, {"date": "2018-09-14", "close": 55.7267, "volume": 14130.0}, {"date": "2018-09-17", "close": 55.1267, "volume": 11802.0}, {"date": "2018-09-18", "close": 55.5833, "volume": 64248.0}, {"date": "2018-09-19", "close": 55.488, "volume": 15306.0}, {"date": "2018-09-20", "close": 56.4933, "volume": 17157.0}, {"date": "2018-09-21", "close": 56.4, "volume": 62226.0}, {"date": "2018-09-24", "close": 56.12, "volume": 8592.0}, {"date": "2018-09-25", "close": 56.06, "volume": 62172.0}, {"date": "2018-09-26", "close": 55.6833, "volume": 13776.0}, {"date": "2018-09-27", "close": 55.9667, "volume": 18549.0}, {"date": "2018-09-28", "close": 55.9533, "volume": 46095.0}, {"date": "2018-10-01", "close": 55.28, "volume": 230340.0}, {"date": "2018-10-02", "close": 55.3033, "volume": 215304.0}, {"date": "2018-10-03", "close": 55.8733, "volume": 28452.0}, {"date": "2018-10-04", "close": 54.9, "volume": 36303.0}, {"date": "2018-10-05", "close": 54.7833, "volume": 12762.0}, {"date": "2018-10-08", "close": 54.6767, "volume": 7107.0}, {"date": "2018-10-09", "close": 54.73, "volume": 76677.0}, {"date": "2018-10-10", "close": 53.49, "volume": 52110.0}, {"date": "2018-10-11", "close": 51.8633, "volume": 70920.0}, {"date": "2018-10-12", "close": 52.6833, "volume": 20310.0}, {"date": "2018-10-15", "close": 52.6433, "volume": 24450.0}, {"date": "2018-10-16", "close": 54.11, "volume": 129726.0}, {"date": "2018-10-17", "close": 54.4867, "volume": 31539.0}, {"date": "2018-10-18", "close": 53.8167, "volume": 19701.0}, {"date": "2018-10-19", "close": 53.4333, "volume": 58743.0}, {"date": "2018-10-22", "close": 52.9924, "volume": 28563.0}, {"date": "2018-10-23", "close": 52.67, "volume": 31209.0}, {"date": "2018-10-24", "close": 50.38, "volume": 77529.0}, {"date": "2018-10-25", "close": 51.22, "volume": 42969.0}, {"date": "2018-10-26", "close": 50.53, "volume": 48978.0}, {"date": "2018-10-29", "close": 50.43, "volume": 238179.0}, {"date": "2018-10-30", "close": 50.61, "volume": 40605.0}, {"date": "2018-10-31", "close": 50.803, "volume": 31032.0}, {"date": "2018-11-01", "close": 52.1333, "volume": 160758.0}, {"date": "2018-11-02", "close": 51.8147, "volume": 86109.0}, {"date": "2018-11-05", "close": 52.05, "volume": 8148.0}, {"date": "2018-11-06", "close": 52.0967, "volume": 27969.0}, {"date": "2018-11-07", "close": 53.0067, "volume": 24753.0}, {"date": "2018-11-08", "close": 52.6467, "volume": 24102.0}, {"date": "2018-11-09", "close": 52.22, "volume": 11190.0}, {"date": "2018-11-12", "close": 51.5867, "volume": 32886.0}, {"date": "2018-11-13", "close": 51.2993, "volume": 32442.0}, {"date": "2018-11-14", "close": 50.3, "volume": 41370.0}, {"date": "2018-11-15", "close": 50.8333, "volume": 29535.0}, {"date": "2018-11-16", "close": 51.4133, "volume": 15183.0}, {"date": "2018-11-19", "close": 51.1533, "volume": 26931.0}, {"date": "2018-11-20", "close": 50.6867, "volume": 41901.0}, {"date": "2018-11-21", "close": 50.67, "volume": 16233.0}, {"date": "2018-11-23", "close": 51.0067, "volume": 7215.0}, {"date": "2018-11-26", "close": 50.95, "volume": 38442.0}, {"date": "2018-11-27", "close": 50.7267, "volume": 33126.0}, {"date": "2018-11-28", "close": 51.79, "volume": 13284.0}, {"date": "2018-11-29", "close": 51.973, "volume": 29592.0}, {"date": "2018-11-30", "close": 52.5233, "volume": 35754.0}, {"date": "2018-12-03", "close": 53.3867, "volume": 40353.0}, {"date": "2018-12-04", "close": 52.2833, "volume": 352110.0}, {"date": "2018-12-06", "close": 51.8, "volume": 78315.0}, {"date": "2018-12-07", "close": 51.0467, "volume": 104883.0}, {"date": "2018-12-10", "close": 51.09, "volume": 157278.0}, {"date": "2018-12-11", "close": 51.1333, "volume": 98652.0}, {"date": "2018-12-12", "close": 51.4633, "volume": 71064.0}, {"date": "2018-12-13", "close": 51.1267, "volume": 63105.0}, {"date": "2018-12-14", "close": 49.3933, "volume": 50814.0}, {"date": "2018-12-17", "close": 48.1267, "volume": 301461.0}, {"date": "2018-12-18", "close": 47.6833, "volume": 215256.0}, {"date": "2018-12-19", "close": 46.71, "volume": 44604.0}, {"date": "2018-12-20", "close": 45.7584, "volume": 64413.0}, {"date": "2018-12-21", "close": 44.6867, "volume": 163590.0}, {"date": "2018-12-24", "close": 44.0033, "volume": 43104.0}, {"date": "2018-12-26", "close": 45.98, "volume": 63414.0}, {"date": "2018-12-27", "close": 45.97, "volume": 73251.0}, {"date": "2018-12-28", "close": 46.3433, "volume": 35286.0}, {"date": "2018-12-31", "close": 46.9233, "volume": 281649.0}, {"date": "2019-01-02", "close": 47.0267, "volume": 91794.0}, {"date": "2019-01-03", "close": 45.6701, "volume": 37659.0}, {"date": "2019-01-04", "close": 47.46, "volume": 88020.0}, {"date": "2019-01-07", "close": 48.2333, "volume": 38457.0}, {"date": "2019-01-08", "close": 48.6335, "volume": 25383.0}, {"date": "2019-01-09", "close": 48.3529, "volume": 56688.0}, {"date": "2019-01-10", "close": 48.5233, "volume": 9966.0}, {"date": "2019-01-11", "close": 48.7833, "volume": 46419.0}, {"date": "2019-01-14", "close": 48.203, "volume": 8154.0}, {"date": "2019-01-15", "close": 48.8333, "volume": 49644.0}, {"date": "2019-01-16", "close": 48.5747, "volume": 15486.0}, {"date": "2019-01-17", "close": 48.9333, "volume": 14097.0}, {"date": "2019-01-18", "close": 49.1601, "volume": 16431.0}, {"date": "2019-01-22", "close": 48.6333, "volume": 27876.0}, {"date": "2019-01-23", "close": 48.5632, "volume": 15486.0}, {"date": "2019-01-24", "close": 47.8733, "volume": 16788.0}, {"date": "2019-01-25", "close": 48.27, "volume": 28158.0}, {"date": "2019-01-28", "close": 47.67, "volume": 96027.0}, {"date": "2019-01-29", "close": 47.7833, "volume": 108729.0}, {"date": "2019-01-30", "close": 48.4133, "volume": 19848.0}, {"date": "2019-01-31", "close": 49.1102, "volume": 57675.0}, {"date": "2019-02-01", "close": 49.2967, "volume": 89880.0}, {"date": "2019-02-04", "close": 49.3059, "volume": 26307.0}, {"date": "2019-02-05", "close": 49.48, "volume": 14904.0}, {"date": "2019-02-06", "close": 49.3067, "volume": 28158.0}, {"date": "2019-02-07", "close": 48.47, "volume": 19179.0}, {"date": "2019-02-08", "close": 48.7667, "volume": 194193.0}, {"date": "2019-02-11", "close": 48.6367, "volume": 41142.0}, {"date": "2019-02-12", "close": 49.4367, "volume": 18570.0}, {"date": "2019-02-13", "close": 49.6033, "volume": 29439.0}, {"date": "2019-02-14", "close": 50.0467, "volume": 31758.0}, {"date": "2019-02-15", "close": 50.7467, "volume": 13680.0}, {"date": "2019-02-19", "close": 50.6169, "volume": 19065.0}, {"date": "2019-02-20", "close": 50.2536, "volume": 14874.0}, {"date": "2019-02-21", "close": 49.7939, "volume": 19233.0}, {"date": "2019-02-22", "close": 50.6283, "volume": 22053.0}, {"date": "2019-02-25", "close": 50.6789, "volume": 16452.0}, {"date": "2019-02-26", "close": 50.69, "volume": 16662.0}, {"date": "2019-02-27", "close": 50.8494, "volume": 34131.0}, {"date": "2019-02-28", "close": 51.5529, "volume": 19707.0}, {"date": "2019-03-01", "close": 52.4277, "volume": 16548.0}, {"date": "2019-03-04", "close": 52.0866, "volume": 16788.0}, {"date": "2019-03-05", "close": 51.999, "volume": 9498.0}, {"date": "2019-03-06", "close": 50.707, "volume": 24588.0}, {"date": "2019-03-07", "close": 50.4648, "volume": 14307.0}, {"date": "2019-03-08", "close": 50.2593, "volume": 8313.0}, {"date": "2019-03-11", "close": 50.6194, "volume": 12756.0}, {"date": "2019-03-12", "close": 50.9617, "volume": 8109.0}, {"date": "2019-03-13", "close": 51.3779, "volume": 34314.0}, {"date": "2019-03-14", "close": 50.9696, "volume": 33609.0}, {"date": "2019-03-15", "close": 51.0414, "volume": 43968.0}, {"date": "2019-03-18", "close": 51.309, "volume": 34872.0}, {"date": "2019-03-19", "close": 51.7684, "volume": 41418.0}, {"date": "2019-03-20", "close": 51.3856, "volume": 19530.0}, {"date": "2019-03-21", "close": 51.7416, "volume": 17808.0}, {"date": "2019-03-22", "close": 50.8276, "volume": 27000.0}, {"date": "2019-03-25", "close": 50.6064, "volume": 29196.0}, {"date": "2019-03-26", "close": 51.0596, "volume": 18498.0}, {"date": "2019-03-27", "close": 50.7867, "volume": 41550.0}, {"date": "2019-03-28", "close": 51.0195, "volume": 72297.0}, {"date": "2019-03-29", "close": 51.3267, "volume": 24510.0}, {"date": "2019-04-01", "close": 51.4333, "volume": 10827.0}, {"date": "2019-04-02", "close": 51.2767, "volume": 29196.0}, {"date": "2019-04-03", "close": 51.21, "volume": 33216.0}, {"date": "2019-04-04", "close": 51.2127, "volume": 23889.0}, {"date": "2019-04-05", "close": 51.5052, "volume": 13038.0}, {"date": "2019-04-08", "close": 51.55, "volume": 13200.0}, {"date": "2019-04-09", "close": 50.8267, "volume": 8838.0}, {"date": "2019-04-10", "close": 50.8012, "volume": 8997.0}, {"date": "2019-04-11", "close": 50.3567, "volume": 66876.0}, {"date": "2019-04-12", "close": 50.0067, "volume": 34350.0}, {"date": "2019-04-15", "close": 50.2133, "volume": 18573.0}, {"date": "2019-04-16", "close": 49.7308, "volume": 90324.0}, {"date": "2019-04-17", "close": 48.6887, "volume": 28857.0}, {"date": "2019-04-18", "close": 48.4843, "volume": 74349.0}, {"date": "2019-04-22", "close": 48.4233, "volume": 31836.0}, {"date": "2019-04-23", "close": 49.1667, "volume": 19698.0}, {"date": "2019-04-24", "close": 49.0067, "volume": 17568.0}, {"date": "2019-04-25", "close": 49.3678, "volume": 17451.0}, {"date": "2019-04-26", "close": 49.7695, "volume": 9309.0}, {"date": "2019-04-29", "close": 49.8254, "volume": 32250.0}, {"date": "2019-04-30", "close": 49.7975, "volume": 26646.0}, {"date": "2019-05-01", "close": 49.8595, "volume": 31353.0}, {"date": "2019-05-02", "close": 50.05, "volume": 19797.0}, {"date": "2019-05-03", "close": 50.6766, "volume": 14976.0}, {"date": "2019-05-06", "close": 50.9675, "volume": 16125.0}, {"date": "2019-05-07", "close": 49.2233, "volume": 17364.0}, {"date": "2019-05-08", "close": 49.6633, "volume": 14730.0}, {"date": "2019-05-09", "close": 49.8233, "volume": 11064.0}, {"date": "2019-05-10", "close": 49.7433, "volume": 20019.0}, {"date": "2019-05-13", "close": 48.5216, "volume": 14220.0}, {"date": "2019-05-14", "close": 48.7267, "volume": 25518.0}, {"date": "2019-05-15", "close": 48.95, "volume": 54369.0}, {"date": "2019-05-16", "close": 49.4195, "volume": 17583.0}, {"date": "2019-05-17", "close": 49.2333, "volume": 17286.0}, {"date": "2019-05-20", "close": 48.9952, "volume": 8118.0}, {"date": "2019-05-21", "close": 49.2222, "volume": 17262.0}, {"date": "2019-05-22", "close": 49.34, "volume": 13038.0}, {"date": "2019-05-23", "close": 49.0678, "volume": 8958.0}, {"date": "2019-05-24", "close": 49.0587, "volume": 7218.0}, {"date": "2019-05-28", "close": 48.39, "volume": 13023.0}, {"date": "2019-05-29", "close": 47.6967, "volume": 55587.0}, {"date": "2019-05-30", "close": 47.4387, "volume": 12813.0}, {"date": "2019-05-31", "close": 47.0433, "volume": 9360.0}, {"date": "2019-06-03", "close": 47.4762, "volume": 7302.0}, {"date": "2019-06-04", "close": 48.4474, "volume": 14040.0}, {"date": "2019-06-05", "close": 48.4592, "volume": 7278.0}, {"date": "2019-06-06", "close": 48.4, "volume": 60276.0}, {"date": "2019-06-07", "close": 48.8862, "volume": 58659.0}, {"date": "2019-06-10", "close": 48.7467, "volume": 24408.0}, {"date": "2019-06-11", "close": 48.436, "volume": 12609.0}, {"date": "2019-06-12", "close": 48.84, "volume": 28866.0}, {"date": "2019-06-13", "close": 48.6933, "volume": 45111.0}, {"date": "2019-06-14", "close": 48.3285, "volume": 18876.0}, {"date": "2019-06-17", "close": 48.3934, "volume": 17820.0}, {"date": "2019-06-18", "close": 48.9517, "volume": 13962.0}, {"date": "2019-06-19", "close": 49.3967, "volume": 49362.0}, {"date": "2019-06-20", "close": 49.6121, "volume": 25230.0}, {"date": "2019-06-21", "close": 49.6133, "volume": 25305.0}, {"date": "2019-06-24", "close": 49.3593, "volume": 12138.0}, {"date": "2019-06-25", "close": 50.2867, "volume": 35055.0}, {"date": "2019-06-26", "close": 49.7202, "volume": 16938.0}, {"date": "2019-06-27", "close": 50.1867, "volume": 51489.0}, {"date": "2019-06-28", "close": 50.2741, "volume": 14730.0}, {"date": "2019-07-01", "close": 50.6926, "volume": 16887.0}, {"date": "2019-07-02", "close": 50.8304, "volume": 12780.0}, {"date": "2019-07-03", "close": 51.2996, "volume": 5673.0}, {"date": "2019-07-05", "close": 50.6341, "volume": 13275.0}, {"date": "2019-07-08", "close": 50.1233, "volume": 23862.0}, {"date": "2019-07-09", "close": 50.4833, "volume": 24087.0}, {"date": "2019-07-10", "close": 50.4967, "volume": 20058.0}, {"date": "2019-07-11", "close": 49.74, "volume": 518793.0}, {"date": "2019-07-12", "close": 48.9967, "volume": 186081.0}, {"date": "2019-07-15", "close": 49.1393, "volume": 10824.0}, {"date": "2019-07-16", "close": 48.9133, "volume": 147717.0}, {"date": "2019-07-17", "close": 48.7082, "volume": 12282.0}, {"date": "2019-07-18", "close": 48.9247, "volume": 7248.0}, {"date": "2019-07-19", "close": 48.54, "volume": 11928.0}, {"date": "2019-07-22", "close": 48.36, "volume": 13512.0}, {"date": "2019-07-23", "close": 48.58, "volume": 38835.0}, {"date": "2019-07-24", "close": 48.7894, "volume": 7887.0}, {"date": "2019-07-25", "close": 48.5855, "volume": 16323.0}, {"date": "2019-07-26", "close": 48.9667, "volume": 183264.0}, {"date": "2019-07-29", "close": 49.0077, "volume": 17748.0}, {"date": "2019-07-30", "close": 48.55, "volume": 5925.0}, {"date": "2019-07-31", "close": 48.1567, "volume": 10320.0}, {"date": "2019-08-01", "close": 48.0833, "volume": 26055.0}, {"date": "2019-08-02", "close": 47.9233, "volume": 8013.0}, {"date": "2019-08-05", "close": 46.9333, "volume": 22407.0}, {"date": "2019-08-06", "close": 47.3267, "volume": 9825.0}, {"date": "2019-08-07", "close": 47.2367, "volume": 12594.0}, {"date": "2019-08-08", "close": 47.8, "volume": 24345.0}, {"date": "2019-08-09", "close": 47.7133, "volume": 18294.0}, {"date": "2019-08-12", "close": 47.0867, "volume": 14703.0}, {"date": "2019-08-13", "close": 47.45, "volume": 26673.0}, {"date": "2019-08-14", "close": 46.1, "volume": 62349.0}, {"date": "2019-08-15", "close": 46.1033, "volume": 15522.0}, {"date": "2019-08-16", "close": 46.6833, "volume": 20259.0}, {"date": "2019-08-19", "close": 47.2967, "volume": 63912.0}, {"date": "2019-08-20", "close": 46.7667, "volume": 12777.0}, {"date": "2019-08-21", "close": 47.0033, "volume": 23142.0}, {"date": "2019-08-22", "close": 46.9033, "volume": 27984.0}, {"date": "2019-08-23", "close": 45.78, "volume": 11949.0}, {"date": "2019-08-26", "close": 46.2667, "volume": 9813.0}, {"date": "2019-08-27", "close": 45.8733, "volume": 70275.0}, {"date": "2019-08-28", "close": 46.1467, "volume": 31929.0}, {"date": "2019-08-29", "close": 46.48, "volume": 13146.0}, {"date": "2019-08-30", "close": 46.4167, "volume": 22413.0}, {"date": "2019-09-03", "close": 46.4797, "volume": 22248.0}, {"date": "2019-09-04", "close": 46.5028, "volume": 12468.0}, {"date": "2019-09-05", "close": 46.9201, "volume": 325203.0}, {"date": "2019-09-06", "close": 47.1068, "volume": 18537.0}, {"date": "2019-09-09", "close": 46.9306, "volume": 10425.0}, {"date": "2019-09-10", "close": 47.64, "volume": 92310.0}, {"date": "2019-09-11", "close": 48.2769, "volume": 42132.0}, {"date": "2019-09-12", "close": 48.1839, "volume": 205689.0}, {"date": "2019-09-13", "close": 47.93, "volume": 360927.0}, {"date": "2019-09-16", "close": 47.8767, "volume": 11826.0}, {"date": "2019-09-17", "close": 47.79, "volume": 11040.0}, {"date": "2019-09-18", "close": 47.6909, "volume": 9960.0}, {"date": "2019-09-19", "close": 47.6628, "volume": 18405.0}, {"date": "2019-09-20", "close": 48.1622, "volume": 6306.0}, {"date": "2019-09-23", "close": 47.913, "volume": 18927.0}, {"date": "2019-09-24", "close": 47.2253, "volume": 18813.0}, {"date": "2019-09-25", "close": 47.0649, "volume": 131160.0}, {"date": "2019-09-26", "close": 46.6733, "volume": 594621.0}, {"date": "2019-09-27", "close": 46.3677, "volume": 319545.0}, {"date": "2019-09-30", "close": 46.6182, "volume": 14157.0}, {"date": "2019-10-01", "close": 46.3333, "volume": 344259.0}, {"date": "2019-10-02", "close": 45.7833, "volume": 104193.0}, {"date": "2019-10-03", "close": 46.2733, "volume": 7845.0}, {"date": "2019-10-04", "close": 46.9473, "volume": 12900.0}, {"date": "2019-10-07", "close": 46.7987, "volume": 51156.0}, {"date": "2019-10-08", "close": 46.0972, "volume": 13464.0}, {"date": "2019-10-09", "close": 46.02, "volume": 22818.0}, {"date": "2019-10-10", "close": 46.02, "volume": 18873.0}, {"date": "2019-10-11", "close": 46.7067, "volume": 57564.0}, {"date": "2019-10-14", "close": 46.5967, "volume": 13647.0}, {"date": "2019-10-15", "close": 47.4767, "volume": 580431.0}, {"date": "2019-10-16", "close": 47.6583, "volume": 42687.0}, {"date": "2019-10-17", "close": 47.8817, "volume": 9243.0}, {"date": "2019-10-18", "close": 47.1833, "volume": 31974.0}, {"date": "2019-10-21", "close": 47.23, "volume": 17217.0}, {"date": "2019-10-22", "close": 46.9433, "volume": 21345.0}, {"date": "2019-10-23", "close": 47.2771, "volume": 33519.0}, {"date": "2019-10-24", "close": 47.0153, "volume": 7608.0}, {"date": "2019-10-25", "close": 47.3596, "volume": 6789.0}, {"date": "2019-10-28", "close": 47.7451, "volume": 16512.0}, {"date": "2019-10-29", "close": 48.74, "volume": 28302.0}, {"date": "2019-10-30", "close": 48.7133, "volume": 24822.0}, {"date": "2019-10-31", "close": 48.66, "volume": 53730.0}, {"date": "2019-11-01", "close": 48.7545, "volume": 12546.0}, {"date": "2019-11-04", "close": 48.5233, "volume": 13302.0}, {"date": "2019-11-05", "close": 48.06, "volume": 19686.0}, {"date": "2019-11-06", "close": 47.82, "volume": 14052.0}, {"date": "2019-11-07", "close": 47.8241, "volume": 20397.0}, {"date": "2019-11-08", "close": 48.3002, "volume": 13722.0}, {"date": "2019-11-11", "close": 48.0833, "volume": 25524.0}, {"date": "2019-11-12", "close": 47.994, "volume": 17409.0}, {"date": "2019-11-13", "close": 48.0781, "volume": 8856.0}, {"date": "2019-11-14", "close": 47.9351, "volume": 16137.0}, {"date": "2019-11-15", "close": 48.7017, "volume": 60660.0}, {"date": "2019-11-18", "close": 48.5467, "volume": 93414.0}, {"date": "2019-11-19", "close": 48.8467, "volume": 13494.0}, {"date": "2019-11-20", "close": 48.9774, "volume": 9900.0}, {"date": "2019-11-21", "close": 49.1702, "volume": 8997.0}, {"date": "2019-11-22", "close": 49.567, "volume": 20760.0}, {"date": "2019-11-25", "close": 49.9678, "volume": 28185.0}, {"date": "2019-11-26", "close": 50.1667, "volume": 15879.0}, {"date": "2019-11-27", "close": 50.5133, "volume": 82317.0}, {"date": "2019-11-29", "close": 50.4433, "volume": 72231.0}, {"date": "2019-12-02", "close": 50.2867, "volume": 66609.0}, {"date": "2019-12-03", "close": 50.2833, "volume": 33699.0}, {"date": "2019-12-04", "close": 50.85, "volume": 60468.0}, {"date": "2019-12-05", "close": 50.7267, "volume": 18987.0}, {"date": "2019-12-06", "close": 51.0367, "volume": 44802.0}, {"date": "2019-12-09", "close": 51.0967, "volume": 36276.0}, {"date": "2019-12-10", "close": 51.2767, "volume": 23310.0}, {"date": "2019-12-11", "close": 51.26, "volume": 21378.0}, {"date": "2019-12-12", "close": 51.76, "volume": 20280.0}, {"date": "2019-12-13", "close": 51.78, "volume": 45909.0}, {"date": "2019-12-16", "close": 52.07, "volume": 542250.0}, {"date": "2019-12-17", "close": 52.2967, "volume": 83664.0}, {"date": "2019-12-18", "close": 52.3973, "volume": 51960.0}, {"date": "2019-12-19", "close": 52.8865, "volume": 261912.0}, {"date": "2019-12-20", "close": 53.4854, "volume": 30732.0}, {"date": "2019-12-23", "close": 53.8324, "volume": 18618.0}, {"date": "2019-12-24", "close": 53.9159, "volume": 10809.0}, {"date": "2019-12-26", "close": 53.6833, "volume": 13404.0}, {"date": "2019-12-27", "close": 53.57, "volume": 23658.0}, {"date": "2019-12-30", "close": 53.152, "volume": 13662.0}, {"date": "2019-12-31", "close": 53.3767, "volume": 16872.0}, {"date": "2020-01-02", "close": 53.53, "volume": 21882.0}, {"date": "2020-01-03", "close": 52.9561, "volume": 5148.0}, {"date": "2020-01-06", "close": 53.0199, "volume": 16371.0}, {"date": "2020-01-07", "close": 52.8767, "volume": 49593.0}, {"date": "2020-01-08", "close": 52.774, "volume": 23658.0}, {"date": "2020-01-09", "close": 53.0191, "volume": 21459.0}, {"date": "2020-01-10", "close": 53.1611, "volume": 17604.0}, {"date": "2020-01-13", "close": 53.41, "volume": 21111.0}, {"date": "2020-01-14", "close": 54.2454, "volume": 9192.0}, {"date": "2020-01-15", "close": 54.9142, "volume": 20622.0}, {"date": "2020-01-16", "close": 55.0833, "volume": 135042.0}, {"date": "2020-01-17", "close": 54.8633, "volume": 21252.0}, {"date": "2020-01-21", "close": 54.86, "volume": 56784.0}, {"date": "2020-01-22", "close": 54.8367, "volume": 43104.0}, {"date": "2020-01-23", "close": 54.5899, "volume": 19179.0}, {"date": "2020-01-24", "close": 53.5367, "volume": 22089.0}, {"date": "2020-01-27", "close": 53.46, "volume": 22254.0}, {"date": "2020-01-28", "close": 53.8386, "volume": 25215.0}, {"date": "2020-01-29", "close": 53.9724, "volume": 10839.0}, {"date": "2020-01-30", "close": 53.6571, "volume": 13221.0}, {"date": "2020-01-31", "close": 53.0767, "volume": 15960.0}, {"date": "2020-02-03", "close": 53.9067, "volume": 389421.0}, {"date": "2020-02-04", "close": 54.5417, "volume": 70950.0}, {"date": "2020-02-05", "close": 54.7433, "volume": 63393.0}, {"date": "2020-02-06", "close": 54.8033, "volume": 16230.0}, {"date": "2020-02-07", "close": 54.29, "volume": 6375.0}, {"date": "2020-02-10", "close": 54.66, "volume": 63717.0}, {"date": "2020-02-11", "close": 54.66, "volume": 9792.0}, {"date": "2020-02-12", "close": 54.19, "volume": 14457.0}, {"date": "2020-02-13", "close": 53.67, "volume": 59991.0}, {"date": "2020-02-14", "close": 53.73, "volume": 10176.0}, {"date": "2020-02-18", "close": 53.4267, "volume": 16296.0}, {"date": "2020-02-19", "close": 53.3133, "volume": 10233.0}, {"date": "2020-02-20", "close": 53.24, "volume": 27291.0}, {"date": "2020-02-21", "close": 53.3167, "volume": 8676.0}, {"date": "2020-02-24", "close": 51.9533, "volume": 25638.0}, {"date": "2020-02-25", "close": 51.0733, "volume": 33618.0}, {"date": "2020-02-26", "close": 50.7633, "volume": 55587.0}, {"date": "2020-02-27", "close": 49.0, "volume": 44226.0}, {"date": "2020-02-28", "close": 48.22, "volume": 57543.0}, {"date": "2020-03-02", "close": 50.1933, "volume": 99987.0}, {"date": "2020-03-03", "close": 48.86, "volume": 20823.0}, {"date": "2020-03-04", "close": 51.2311, "volume": 462027.0}, {"date": "2020-03-05", "close": 50.32, "volume": 61542.0}, {"date": "2020-03-06", "close": 49.6052, "volume": 13746.0}, {"date": "2020-03-09", "close": 46.9367, "volume": 27975.0}, {"date": "2020-03-10", "close": 48.4765, "volume": 18357.0}, {"date": "2020-03-11", "close": 46.2, "volume": 73974.0}, {"date": "2020-03-12", "close": 43.2634, "volume": 58518.0}, {"date": "2020-03-13", "close": 45.4533, "volume": 130221.0}, {"date": "2020-03-16", "close": 41.3825, "volume": 38898.0}, {"date": "2020-03-17", "close": 44.0733, "volume": 62511.0}, {"date": "2020-03-18", "close": 41.968, "volume": 56232.0}, {"date": "2020-03-19", "close": 41.8097, "volume": 53829.0}, {"date": "2020-03-20", "close": 40.6379, "volume": 79896.0}, {"date": "2020-03-23", "close": 39.0167, "volume": 40593.0}, {"date": "2020-03-24", "close": 41.4605, "volume": 59733.0}, {"date": "2020-03-25", "close": 41.6048, "volume": 86526.0}, {"date": "2020-03-26", "close": 44.0633, "volume": 122631.0}, {"date": "2020-03-27", "close": 43.0167, "volume": 75987.0}, {"date": "2020-03-30", "close": 45.2129, "volume": 91713.0}, {"date": "2020-03-31", "close": 44.86, "volume": 69450.0}, {"date": "2020-04-01", "close": 43.2188, "volume": 38850.0}, {"date": "2020-04-02", "close": 44.4967, "volume": 43866.0}, {"date": "2020-04-03", "close": 44.2027, "volume": 55098.0}, {"date": "2020-04-06", "close": 46.2833, "volume": 682845.0}, {"date": "2020-04-07", "close": 45.9433, "volume": 71043.0}, {"date": "2020-04-08", "close": 47.45, "volume": 29766.0}, {"date": "2020-04-09", "close": 48.0167, "volume": 30015.0}, {"date": "2020-04-13", "close": 47.3912, "volume": 31155.0}, {"date": "2020-04-14", "close": 48.8604, "volume": 33177.0}, {"date": "2020-04-15", "close": 48.2474, "volume": 39831.0}, {"date": "2020-04-16", "close": 48.7689, "volume": 50436.0}, {"date": "2020-04-17", "close": 50.0179, "volume": 99309.0}, {"date": "2020-04-20", "close": 50.08, "volume": 38703.0}, {"date": "2020-04-21", "close": 48.5817, "volume": 48438.0}, {"date": "2020-04-22", "close": 49.3804, "volume": 19560.0}, {"date": "2020-04-23", "close": 49.8883, "volume": 52338.0}, {"date": "2020-04-24", "close": 50.49, "volume": 28182.0}, {"date": "2020-04-27", "close": 51.4817, "volume": 67239.0}, {"date": "2020-04-28", "close": 50.71, "volume": 54834.0}, {"date": "2020-04-29", "close": 51.4033, "volume": 111252.0}, {"date": "2020-04-30", "close": 50.8, "volume": 32349.0}, {"date": "2020-05-01", "close": 49.6233, "volume": 94005.0}, {"date": "2020-05-04", "close": 49.7315, "volume": 20985.0}, {"date": "2020-05-05", "close": 50.6233, "volume": 43605.0}, {"date": "2020-05-06", "close": 50.7033, "volume": 28080.0}, {"date": "2020-05-07", "close": 49.8348, "volume": 207960.0}, {"date": "2020-05-08", "close": 50.3216, "volume": 45900.0}, {"date": "2020-05-11", "close": 51.78, "volume": 49353.0}, {"date": "2020-05-12", "close": 51.3433, "volume": 96141.0}, {"date": "2020-05-13", "close": 50.5798, "volume": 45888.0}, {"date": "2020-05-14", "close": 50.94, "volume": 32223.0}, {"date": "2020-05-15", "close": 51.7433, "volume": 24768.0}, {"date": "2020-05-18", "close": 52.2667, "volume": 589686.0}, {"date": "2020-05-19", "close": 51.732, "volume": 59382.0}, {"date": "2020-05-20", "close": 51.7665, "volume": 47190.0}, {"date": "2020-05-21", "close": 51.3146, "volume": 28443.0}, {"date": "2020-05-22", "close": 51.2145, "volume": 34941.0}, {"date": "2020-05-26", "close": 51.2551, "volume": 110040.0}, {"date": "2020-05-27", "close": 51.5946, "volume": 37941.0}, {"date": "2020-05-28", "close": 52.0227, "volume": 34134.0}, {"date": "2020-05-29", "close": 52.4773, "volume": 41952.0}, {"date": "2020-06-01", "close": 52.0122, "volume": 36399.0}, {"date": "2020-06-02", "close": 52.5687, "volume": 29235.0}, {"date": "2020-06-03", "close": 52.6945, "volume": 30972.0}, {"date": "2020-06-04", "close": 52.1174, "volume": 26184.0}, {"date": "2020-06-05", "close": 52.4567, "volume": 67758.0}, {"date": "2020-06-08", "close": 52.933, "volume": 27408.0}, {"date": "2020-06-09", "close": 52.6588, "volume": 27537.0}, {"date": "2020-06-10", "close": 52.2612, "volume": 116385.0}, {"date": "2020-06-11", "close": 49.5334, "volume": 59088.0}, {"date": "2020-06-12", "close": 49.5639, "volume": 50535.0}, {"date": "2020-06-15", "close": 49.25, "volume": 96969.0}, {"date": "2020-06-16", "close": 50.86, "volume": 37461.0}, {"date": "2020-06-17", "close": 50.5983, "volume": 15834.0}, {"date": "2020-06-18", "close": 50.6711, "volume": 14805.0}, {"date": "2020-06-19", "close": 51.4303, "volume": 16701.0}, {"date": "2020-06-22", "close": 51.5512, "volume": 14631.0}, {"date": "2020-06-23", "close": 51.6302, "volume": 15453.0}, {"date": "2020-06-24", "close": 50.5535, "volume": 25338.0}, {"date": "2020-06-25", "close": 51.1901, "volume": 38880.0}, {"date": "2020-06-26", "close": 50.3725, "volume": 17697.0}, {"date": "2020-06-29", "close": 50.4535, "volume": 44484.0}, {"date": "2020-06-30", "close": 51.2919, "volume": 99594.0}, {"date": "2020-07-01", "close": 51.3806, "volume": 33150.0}, {"date": "2020-07-02", "close": 51.4639, "volume": 17946.0}, {"date": "2020-07-06", "close": 52.1999, "volume": 10935.0}, {"date": "2020-07-07", "close": 51.9215, "volume": 33396.0}, {"date": "2020-07-08", "close": 52.0657, "volume": 10692.0}, {"date": "2020-07-09", "close": 51.5133, "volume": 12192.0}, {"date": "2020-07-10", "close": 51.5247, "volume": 14082.0}, {"date": "2020-07-13", "close": 51.6729, "volume": 29247.0}, {"date": "2020-07-14", "close": 52.436, "volume": 14235.0}, {"date": "2020-07-15", "close": 53.43, "volume": 16797.0}, {"date": "2020-07-16", "close": 53.1792, "volume": 19296.0}, {"date": "2020-07-17", "close": 53.6686, "volume": 17280.0}, {"date": "2020-07-20", "close": 53.6508, "volume": 15459.0}, {"date": "2020-07-21", "close": 53.3159, "volume": 14952.0}, {"date": "2020-07-22", "close": 53.51, "volume": 115239.0}, {"date": "2020-07-23", "close": 53.06, "volume": 22929.0}, {"date": "2020-07-24", "close": 52.3747, "volume": 17445.0}, {"date": "2020-07-27", "close": 52.7263, "volume": 16683.0}, {"date": "2020-07-28", "close": 52.6664, "volume": 19917.0}, {"date": "2020-07-29", "close": 52.855, "volume": 30852.0}, {"date": "2020-07-30", "close": 52.9199, "volume": 8412.0}, {"date": "2020-07-31", "close": 52.5359, "volume": 10380.0}, {"date": "2020-08-03", "close": 53.7365, "volume": 27165.0}, {"date": "2020-08-04", "close": 53.6009, "volume": 22947.0}, {"date": "2020-08-05", "close": 54.8261, "volume": 21285.0}, {"date": "2020-08-06", "close": 54.3714, "volume": 21726.0}, {"date": "2020-08-07", "close": 54.6057, "volume": 10926.0}, {"date": "2020-08-10", "close": 54.4723, "volume": 54873.0}, {"date": "2020-08-11", "close": 53.7943, "volume": 14133.0}, {"date": "2020-08-12", "close": 54.437, "volume": 98403.0}, {"date": "2020-08-13", "close": 54.3033, "volume": 13710.0}, {"date": "2020-08-14", "close": 54.36, "volume": 8958.0}, {"date": "2020-08-17", "close": 55.1725, "volume": 18246.0}, {"date": "2020-08-18", "close": 54.9424, "volume": 7911.0}, {"date": "2020-08-19", "close": 55.0567, "volume": 15915.0}, {"date": "2020-08-20", "close": 55.2167, "volume": 15387.0}, {"date": "2020-08-21", "close": 55.0625, "volume": 10791.0}, {"date": "2020-08-24", "close": 55.0261, "volume": 23997.0}, {"date": "2020-08-25", "close": 55.3259, "volume": 59805.0}, {"date": "2020-08-26", "close": 55.1397, "volume": 26583.0}, {"date": "2020-08-27", "close": 55.2302, "volume": 13839.0}, {"date": "2020-08-28", "close": 55.4346, "volume": 8232.0}, {"date": "2020-08-31", "close": 55.859, "volume": 16245.0}, {"date": "2020-09-01", "close": 55.0497, "volume": 17589.0}, {"date": "2020-09-02", "close": 56.0849, "volume": 17217.0}, {"date": "2020-09-03", "close": 54.7133, "volume": 16878.0}, {"date": "2020-09-04", "close": 54.4095, "volume": 8016.0}, {"date": "2020-09-08", "close": 53.6382, "volume": 14118.0}, {"date": "2020-09-09", "close": 54.8616, "volume": 18252.0}, {"date": "2020-09-10", "close": 53.9, "volume": 11271.0}, {"date": "2020-09-11", "close": 53.9901, "volume": 8739.0}, {"date": "2020-09-14", "close": 55.1885, "volume": 7551.0}, {"date": "2020-09-15", "close": 55.41, "volume": 11835.0}, {"date": "2020-09-16", "close": 55.6753, "volume": 31443.0}, {"date": "2020-09-17", "close": 55.3893, "volume": 12219.0}, {"date": "2020-09-18", "close": 55.8212, "volume": 11139.0}, {"date": "2020-09-21", "close": 54.2202, "volume": 14853.0}, {"date": "2020-09-22", "close": 54.3533, "volume": 7617.0}, {"date": "2020-09-23", "close": 53.6028, "volume": 9375.0}, {"date": "2020-09-24", "close": 53.2073, "volume": 4452.0}, {"date": "2020-09-25", "close": 53.648, "volume": 8832.0}, {"date": "2020-09-28", "close": 53.9867, "volume": 9375.0}, {"date": "2020-09-29", "close": 53.8166, "volume": 28527.0}, {"date": "2020-09-30", "close": 54.5101, "volume": 10155.0}, {"date": "2020-10-01", "close": 54.31, "volume": 21981.0}, {"date": "2020-10-02", "close": 53.8867, "volume": 14841.0}, {"date": "2020-10-05", "close": 55.6933, "volume": 11190.0}, {"date": "2020-10-06", "close": 55.0133, "volume": 8058.0}, {"date": "2020-10-07", "close": 55.9733, "volume": 12600.0}, {"date": "2020-10-08", "close": 56.89, "volume": 11859.0}, {"date": "2020-10-09", "close": 57.3067, "volume": 10815.0}, {"date": "2020-10-12", "close": 57.3767, "volume": 10626.0}, {"date": "2020-10-13", "close": 56.84, "volume": 12450.0}, {"date": "2020-10-14", "close": 56.5163, "volume": 23448.0}, {"date": "2020-10-15", "close": 56.1433, "volume": 5697.0}, {"date": "2020-10-16", "close": 56.4733, "volume": 7986.0}, {"date": "2020-10-19", "close": 55.48, "volume": 12615.0}, {"date": "2020-10-20", "close": 55.3133, "volume": 8232.0}, {"date": "2020-10-21", "close": 54.86, "volume": 12399.0}, {"date": "2020-10-22", "close": 55.7133, "volume": 14343.0}, {"date": "2020-10-23", "close": 56.0367, "volume": 8892.0}, {"date": "2020-10-26", "close": 55.3167, "volume": 11454.0}, {"date": "2020-10-27", "close": 54.8867, "volume": 10137.0}, {"date": "2020-10-28", "close": 53.55, "volume": 13584.0}, {"date": "2020-10-29", "close": 53.56, "volume": 22797.0}, {"date": "2020-10-30", "close": 53.0075, "volume": 15684.0}, {"date": "2020-11-02", "close": 53.8533, "volume": 22845.0}, {"date": "2020-11-03", "close": 54.3733, "volume": 85029.0}, {"date": "2020-11-04", "close": 56.4553, "volume": 120192.0}, {"date": "2020-11-05", "close": 56.3717, "volume": 193569.0}, {"date": "2020-11-06", "close": 55.918, "volume": 11367.0}, {"date": "2020-11-09", "close": 56.9767, "volume": 44757.0}, {"date": "2020-11-10", "close": 57.5373, "volume": 47781.0}, {"date": "2020-11-11", "close": 57.4847, "volume": 17646.0}, {"date": "2020-11-12", "close": 56.9908, "volume": 33600.0}, {"date": "2020-11-13", "close": 57.7667, "volume": 12096.0}, {"date": "2020-11-16", "close": 57.5694, "volume": 24318.0}, {"date": "2020-11-17", "close": 57.8767, "volume": 70068.0}, {"date": "2020-11-18", "close": 57.058, "volume": 51078.0}, {"date": "2020-11-19", "close": 57.7025, "volume": 24753.0}, {"date": "2020-11-20", "close": 57.3233, "volume": 33738.0}, {"date": "2020-11-23", "close": 57.0067, "volume": 677394.0}, {"date": "2020-11-24", "close": 56.9932, "volume": 33345.0}, {"date": "2020-11-25", "close": 56.8424, "volume": 30480.0}, {"date": "2020-11-27", "close": 57.2917, "volume": 12465.0}, {"date": "2020-11-30", "close": 56.9954, "volume": 35091.0}, {"date": "2020-12-01", "close": 57.5072, "volume": 12639.0}, {"date": "2020-12-02", "close": 57.6239, "volume": 11010.0}, {"date": "2020-12-03", "close": 57.615, "volume": 16857.0}, {"date": "2020-12-04", "close": 58.3667, "volume": 18351.0}, {"date": "2020-12-07", "close": 58.1433, "volume": 37695.0}, {"date": "2020-12-08", "close": 58.851, "volume": 19434.0}, {"date": "2020-12-09", "close": 58.6233, "volume": 15906.0}, {"date": "2020-12-10", "close": 58.8411, "volume": 27372.0}, {"date": "2020-12-11", "close": 58.65, "volume": 9303.0}, {"date": "2020-12-14", "close": 58.312, "volume": 18852.0}, {"date": "2020-12-15", "close": 59.3733, "volume": 57624.0}, {"date": "2020-12-16", "close": 58.94, "volume": 58188.0}, {"date": "2020-12-17", "close": 59.1933, "volume": 14928.0}, {"date": "2020-12-18", "close": 59.21, "volume": 24780.0}, {"date": "2020-12-21", "close": 58.4956, "volume": 32775.0}, {"date": "2020-12-22", "close": 58.762, "volume": 15558.0}, {"date": "2020-12-23", "close": 58.9271, "volume": 47430.0}, {"date": "2020-12-24", "close": 59.0845, "volume": 5982.0}, {"date": "2020-12-28", "close": 58.9307, "volume": 62529.0}, {"date": "2020-12-29", "close": 59.0392, "volume": 13161.0}, {"date": "2020-12-30", "close": 59.4413, "volume": 22059.0}, {"date": "2020-12-31", "close": 59.8133, "volume": 25653.0}, {"date": "2021-01-04", "close": 59.4033, "volume": 18897.0}, {"date": "2021-01-05", "close": 59.72, "volume": 11550.0}, {"date": "2021-01-06", "close": 60.2567, "volume": 23205.0}, {"date": "2021-01-07", "close": 61.02, "volume": 19593.0}, {"date": "2021-01-08", "close": 61.0033, "volume": 10101.0}, {"date": "2021-01-11", "close": 61.7067, "volume": 40146.0}, {"date": "2021-01-12", "close": 61.3733, "volume": 20733.0}, {"date": "2021-01-13", "close": 61.08, "volume": 17319.0}, {"date": "2021-01-14", "close": 61.4733, "volume": 15627.0}, {"date": "2021-01-15", "close": 61.2733, "volume": 61671.0}, {"date": "2021-01-19", "close": 62.0333, "volume": 98622.0}, {"date": "2021-01-20", "close": 61.75, "volume": 18882.0}, {"date": "2021-01-21", "close": 61.18, "volume": 23970.0}, {"date": "2021-01-22", "close": 61.5767, "volume": 16980.0}, {"date": "2021-01-25", "close": 62.1167, "volume": 29208.0}, {"date": "2021-01-26", "close": 62.08, "volume": 34437.0}, {"date": "2021-01-27", "close": 60.4474, "volume": 38322.0}, {"date": "2021-01-28", "close": 60.92, "volume": 22251.0}, {"date": "2021-01-29", "close": 59.9367, "volume": 34980.0}, {"date": "2021-02-01", "close": 60.3533, "volume": 70044.0}, {"date": "2021-02-02", "close": 60.6452, "volume": 34743.0}, {"date": "2021-02-03", "close": 60.407, "volume": 12987.0}, {"date": "2021-02-04", "close": 60.73, "volume": 17007.0}, {"date": "2021-02-05", "close": 60.9899, "volume": 8628.0}, {"date": "2021-02-08", "close": 61.5167, "volume": 31293.0}, {"date": "2021-02-09", "close": 61.7133, "volume": 14394.0}, {"date": "2021-02-10", "close": 61.7921, "volume": 10122.0}, {"date": "2021-02-11", "close": 61.9778, "volume": 8574.0}, {"date": "2021-02-12", "close": 61.9265, "volume": 9642.0}, {"date": "2021-02-16", "close": 61.4837, "volume": 24846.0}, {"date": "2021-02-17", "close": 61.6704, "volume": 9156.0}, {"date": "2021-02-18", "close": 61.1778, "volume": 33432.0}, {"date": "2021-02-19", "close": 60.91, "volume": 10710.0}, {"date": "2021-02-22", "close": 60.1072, "volume": 8325.0}, {"date": "2021-02-23", "close": 59.6669, "volume": 19971.0}, {"date": "2021-02-24", "close": 60.833, "volume": 14103.0}, {"date": "2021-02-25", "close": 60.0828, "volume": 18165.0}, {"date": "2021-02-26", "close": 59.6863, "volume": 16257.0}, {"date": "2021-03-01", "close": 60.0633, "volume": 84849.0}, {"date": "2021-03-02", "close": 59.6369, "volume": 12897.0}, {"date": "2021-03-03", "close": 58.7165, "volume": 49839.0}, {"date": "2021-03-04", "close": 57.2606, "volume": 31416.0}, {"date": "2021-03-05", "close": 58.3228, "volume": 55464.0}, {"date": "2021-03-08", "close": 58.2433, "volume": 9717.0}, {"date": "2021-03-09", "close": 58.8859, "volume": 14838.0}, {"date": "2021-03-10", "close": 59.2833, "volume": 11646.0}, {"date": "2021-03-11", "close": 59.8582, "volume": 11196.0}, {"date": "2021-03-12", "close": 60.1953, "volume": 5136.0}, {"date": "2021-03-15", "close": 60.3262, "volume": 19665.0}, {"date": "2021-03-16", "close": 60.0633, "volume": 95577.0}, {"date": "2021-03-17", "close": 60.4055, "volume": 147369.0}, {"date": "2021-03-18", "close": 59.5916, "volume": 9147.0}, {"date": "2021-03-19", "close": 59.8398, "volume": 18519.0}, {"date": "2021-03-22", "close": 59.9667, "volume": 14910.0}, {"date": "2021-03-23", "close": 58.7309, "volume": 8574.0}, {"date": "2021-03-24", "close": 58.2168, "volume": 10932.0}, {"date": "2021-03-25", "close": 58.1601, "volume": 8892.0}, {"date": "2021-03-26", "close": 58.8146, "volume": 9693.0}, {"date": "2021-03-29", "close": 58.8, "volume": 18090.0}, {"date": "2021-03-30", "close": 58.69, "volume": 42186.0}, {"date": "2021-03-31", "close": 59.2167, "volume": 8016.0}, {"date": "2021-04-01", "close": 58.9349, "volume": 14190.0}, {"date": "2021-04-05", "close": 58.9601, "volume": 16884.0}, {"date": "2021-04-06", "close": 58.5062, "volume": 17220.0}, {"date": "2021-04-07", "close": 58.343, "volume": 3702.0}, {"date": "2021-04-08", "close": 58.313, "volume": 25422.0}, {"date": "2021-04-09", "close": 58.5267, "volume": 12549.0}, {"date": "2021-04-12", "close": 58.41, "volume": 18276.0}, {"date": "2021-04-13", "close": 58.3458, "volume": 24051.0}, {"date": "2021-04-14", "close": 58.7024, "volume": 19455.0}, {"date": "2021-04-15", "close": 59.2667, "volume": 14088.0}, {"date": "2021-04-16", "close": 59.6833, "volume": 9699.0}, {"date": "2021-04-19", "close": 59.564, "volume": 14289.0}, {"date": "2021-04-20", "close": 60.0609, "volume": 15963.0}, {"date": "2021-04-21", "close": 60.7333, "volume": 16083.0}, {"date": "2021-04-22", "close": 60.2533, "volume": 7650.0}, {"date": "2021-04-23", "close": 60.3591, "volume": 9282.0}, {"date": "2021-04-26", "close": 60.46, "volume": 13452.0}, {"date": "2021-04-27", "close": 60.1499, "volume": 7641.0}, {"date": "2021-04-28", "close": 60.2134, "volume": 6183.0}, {"date": "2021-04-29", "close": 59.9861, "volume": 10104.0}, {"date": "2021-04-30", "close": 59.7136, "volume": 25713.0}, {"date": "2021-05-03", "close": 60.4586, "volume": 35232.0}, {"date": "2021-05-04", "close": 59.8053, "volume": 7215.0}, {"date": "2021-05-05", "close": 60.0683, "volume": 13527.0}, {"date": "2021-05-06", "close": 60.0256, "volume": 39729.0}, {"date": "2021-05-07", "close": 60.368, "volume": 8592.0}, {"date": "2021-05-10", "close": 60.4533, "volume": 13869.0}, {"date": "2021-05-11", "close": 60.2336, "volume": 12006.0}, {"date": "2021-05-12", "close": 60.3261, "volume": 16527.0}, {"date": "2021-05-13", "close": 61.1287, "volume": 95688.0}, {"date": "2021-05-14", "close": 61.5467, "volume": 17931.0}, {"date": "2021-05-17", "close": 61.6393, "volume": 11772.0}, {"date": "2021-05-18", "close": 61.5987, "volume": 6885.0}, {"date": "2021-05-19", "close": 61.2883, "volume": 14955.0}, {"date": "2021-05-20", "close": 62.1599, "volume": 6297.0}, {"date": "2021-05-21", "close": 62.0543, "volume": 8691.0}, {"date": "2021-05-24", "close": 62.0153, "volume": 8979.0}, {"date": "2021-05-25", "close": 61.6116, "volume": 47604.0}, {"date": "2021-05-26", "close": 61.48, "volume": 30885.0}, {"date": "2021-05-27", "close": 61.3108, "volume": 18000.0}, {"date": "2021-05-28", "close": 61.4667, "volume": 8514.0}, {"date": "2021-06-01", "close": 60.8067, "volume": 20151.0}, {"date": "2021-06-02", "close": 60.8267, "volume": 27246.0}, {"date": "2021-06-03", "close": 61.0233, "volume": 18687.0}, {"date": "2021-06-04", "close": 61.0286, "volume": 9549.0}, {"date": "2021-06-07", "close": 61.4033, "volume": 17406.0}, {"date": "2021-06-08", "close": 61.21, "volume": 11319.0}, {"date": "2021-06-09", "close": 62.2092, "volume": 32949.0}, {"date": "2021-06-10", "close": 63.1919, "volume": 16458.0}, {"date": "2021-06-11", "close": 62.6086, "volume": 12618.0}, {"date": "2021-06-14", "close": 62.503, "volume": 18480.0}, {"date": "2021-06-15", "close": 62.3074, "volume": 11895.0}, {"date": "2021-06-16", "close": 62.271, "volume": 46578.0}, {"date": "2021-06-17", "close": 62.4001, "volume": 8826.0}, {"date": "2021-06-18", "close": 61.5549, "volume": 17868.0}, {"date": "2021-06-21", "close": 62.143, "volume": 6135.0}, {"date": "2021-06-22", "close": 62.03, "volume": 5856.0}, {"date": "2021-06-23", "close": 61.5621, "volume": 14193.0}, {"date": "2021-06-24", "close": 62.1369, "volume": 5907.0}, {"date": "2021-06-25", "close": 62.5269, "volume": 51804.0}, {"date": "2021-06-28", "close": 62.3514, "volume": 28167.0}, {"date": "2021-06-29", "close": 62.08, "volume": 14358.0}, {"date": "2021-06-30", "close": 61.9167, "volume": 19575.0}, {"date": "2021-07-01", "close": 62.6733, "volume": 9228.0}, {"date": "2021-07-02", "close": 63.0153, "volume": 5958.0}, {"date": "2021-07-06", "close": 62.5579, "volume": 38136.0}, {"date": "2021-07-07", "close": 62.6659, "volume": 12876.0}, {"date": "2021-07-08", "close": 62.4245, "volume": 8049.0}, {"date": "2021-07-09", "close": 62.9133, "volume": 13671.0}, {"date": "2021-07-12", "close": 62.8854, "volume": 7260.0}, {"date": "2021-07-13", "close": 62.4914, "volume": 62250.0}, {"date": "2021-07-14", "close": 62.4235, "volume": 11631.0}, {"date": "2021-07-15", "close": 61.9433, "volume": 7989.0}, {"date": "2021-07-16", "close": 61.95, "volume": 69867.0}, {"date": "2021-07-19", "close": 61.5633, "volume": 14085.0}, {"date": "2021-07-20", "close": 62.6333, "volume": 9600.0}, {"date": "2021-07-21", "close": 62.9708, "volume": 7602.0}, {"date": "2021-07-22", "close": 63.1233, "volume": 6702.0}, {"date": "2021-07-23", "close": 63.6046, "volume": 17667.0}, {"date": "2021-07-26", "close": 63.255, "volume": 13680.0}, {"date": "2021-07-27", "close": 63.454, "volume": 6495.0}, {"date": "2021-07-28", "close": 64.4602, "volume": 9408.0}, {"date": "2021-07-29", "close": 64.1567, "volume": 10116.0}, {"date": "2021-07-30", "close": 63.9067, "volume": 8310.0}, {"date": "2021-08-02", "close": 64.3467, "volume": 81312.0}, {"date": "2021-08-03", "close": 65.3833, "volume": 28773.0}, {"date": "2021-08-04", "close": 64.6167, "volume": 22539.0}, {"date": "2021-08-05", "close": 64.84, "volume": 10377.0}, {"date": "2021-08-06", "close": 64.6167, "volume": 19476.0}, {"date": "2021-08-09", "close": 64.2667, "volume": 43446.0}, {"date": "2021-08-10", "close": 64.5367, "volume": 18528.0}, {"date": "2021-08-11", "close": 63.56, "volume": 18252.0}, {"date": "2021-08-12", "close": 64.41, "volume": 26085.0}, {"date": "2021-08-13", "close": 65.0767, "volume": 9825.0}, {"date": "2021-08-16", "close": 65.4, "volume": 14061.0}, {"date": "2021-08-17", "close": 66.157, "volume": 51462.0}, {"date": "2021-08-18", "close": 65.1133, "volume": 18732.0}, {"date": "2021-08-19", "close": 64.9093, "volume": 24756.0}, {"date": "2021-08-20", "close": 65.3367, "volume": 11730.0}, {"date": "2021-08-23", "close": 66.0233, "volume": 14046.0}, {"date": "2021-08-24", "close": 65.2267, "volume": 29226.0}, {"date": "2021-08-25", "close": 64.9171, "volume": 13626.0}, {"date": "2021-08-26", "close": 64.5316, "volume": 13095.0}, {"date": "2021-08-27", "close": 64.4367, "volume": 17301.0}, {"date": "2021-08-30", "close": 64.6267, "volume": 14772.0}, {"date": "2021-08-31", "close": 64.4569, "volume": 11304.0}, {"date": "2021-09-01", "close": 64.6367, "volume": 33825.0}, {"date": "2021-09-02", "close": 65.5677, "volume": 17412.0}, {"date": "2021-09-03", "close": 65.4467, "volume": 10362.0}, {"date": "2021-09-07", "close": 64.9033, "volume": 6957.0}, {"date": "2021-09-08", "close": 64.81, "volume": 12249.0}, {"date": "2021-09-09", "close": 63.9, "volume": 11202.0}, {"date": "2021-09-10", "close": 63.3267, "volume": 9414.0}, {"date": "2021-09-13", "close": 62.9103, "volume": 31983.0}, {"date": "2021-09-14", "close": 62.5729, "volume": 9918.0}, {"date": "2021-09-15", "close": 62.6268, "volume": 17037.0}, {"date": "2021-09-16", "close": 62.3575, "volume": 25785.0}, {"date": "2021-09-17", "close": 62.1233, "volume": 17619.0}, {"date": "2021-09-20", "close": 61.68, "volume": 27750.0}, {"date": "2021-09-21", "close": 61.79, "volume": 7038.0}, {"date": "2021-09-22", "close": 61.76, "volume": 15129.0}, {"date": "2021-09-23", "close": 62.5967, "volume": 23244.0}, {"date": "2021-09-24", "close": 62.16, "volume": 4242.0}, {"date": "2021-09-27", "close": 61.84, "volume": 6753.0}, {"date": "2021-09-28", "close": 61.1255, "volume": 27651.0}, {"date": "2021-09-29", "close": 61.5711, "volume": 12504.0}, {"date": "2021-09-30", "close": 61.0508, "volume": 14385.0}, {"date": "2021-10-01", "close": 61.4649, "volume": 43857.0}, {"date": "2021-10-04", "close": 60.7267, "volume": 37437.0}, {"date": "2021-10-05", "close": 60.7433, "volume": 6873.0}, {"date": "2021-10-06", "close": 60.7708, "volume": 11058.0}, {"date": "2021-10-07", "close": 61.487, "volume": 6462.0}, {"date": "2021-10-08", "close": 61.4182, "volume": 5325.0}, {"date": "2021-10-11", "close": 61.2747, "volume": 6321.0}, {"date": "2021-10-12", "close": 60.734, "volume": 6060.0}, {"date": "2021-10-13", "close": 60.8199, "volume": 8004.0}, {"date": "2021-10-14", "close": 61.2512, "volume": 10239.0}, {"date": "2021-10-15", "close": 61.5059, "volume": 11667.0}, {"date": "2021-10-18", "close": 60.8937, "volume": 8931.0}, {"date": "2021-10-19", "close": 61.6254, "volume": 19494.0}, {"date": "2021-10-20", "close": 62.1445, "volume": 24462.0}, {"date": "2021-10-21", "close": 62.0978, "volume": 13677.0}, {"date": "2021-10-22", "close": 62.25, "volume": 14304.0}, {"date": "2021-10-25", "close": 62.3133, "volume": 7212.0}, {"date": "2021-10-26", "close": 62.4333, "volume": 30603.0}, {"date": "2021-10-27", "close": 61.5599, "volume": 5484.0}, {"date": "2021-10-28", "close": 62.2363, "volume": 21570.0}, {"date": "2021-10-29", "close": 62.718, "volume": 14172.0}, {"date": "2021-11-01", "close": 63.1126, "volume": 10119.0}, {"date": "2021-11-02", "close": 63.6796, "volume": 12633.0}, {"date": "2021-11-03", "close": 63.994, "volume": 15741.0}, {"date": "2021-11-04", "close": 63.8243, "volume": 20442.0}, {"date": "2021-11-05", "close": 64.7663, "volume": 18786.0}, {"date": "2021-11-08", "close": 65.0195, "volume": 24714.0}, {"date": "2021-11-09", "close": 64.5502, "volume": 6597.0}, {"date": "2021-11-10", "close": 65.0647, "volume": 19137.0}, {"date": "2021-11-11", "close": 65.0505, "volume": 7338.0}, {"date": "2021-11-12", "close": 65.1505, "volume": 7644.0}, {"date": "2021-11-15", "close": 64.6503, "volume": 6696.0}, {"date": "2021-11-16", "close": 64.7188, "volume": 14115.0}, {"date": "2021-11-17", "close": 64.8776, "volume": 29733.0}, {"date": "2021-11-18", "close": 64.5413, "volume": 11544.0}, {"date": "2021-11-19", "close": 64.0691, "volume": 40539.0}, {"date": "2021-11-22", "close": 64.1023, "volume": 10377.0}, {"date": "2021-11-23", "close": 64.0663, "volume": 4095.0}, {"date": "2021-11-24", "close": 63.8409, "volume": 9741.0}, {"date": "2021-11-26", "close": 63.9675, "volume": 24627.0}, {"date": "2021-11-29", "close": 63.0733, "volume": 19623.0}, {"date": "2021-11-30", "close": 62.3927, "volume": 15918.0}, {"date": "2021-12-01", "close": 62.7467, "volume": 22239.0}, {"date": "2021-12-02", "close": 62.3733, "volume": 8154.0}, {"date": "2021-12-03", "close": 62.2915, "volume": 21990.0}, {"date": "2021-12-06", "close": 61.8843, "volume": 16455.0}, {"date": "2021-12-07", "close": 62.4271, "volume": 16992.0}, {"date": "2021-12-08", "close": 62.84, "volume": 31971.0}, {"date": "2021-12-09", "close": 62.3549, "volume": 12747.0}, {"date": "2021-12-10", "close": 62.1267, "volume": 103464.0}, {"date": "2021-12-13", "close": 63.1503, "volume": 23523.0}, {"date": "2021-12-14", "close": 63.2667, "volume": 12648.0}, {"date": "2021-12-15", "close": 65.031, "volume": 27321.0}, {"date": "2021-12-16", "close": 66.0467, "volume": 30627.0}, {"date": "2021-12-17", "close": 65.2767, "volume": 29013.0}, {"date": "2021-12-20", "close": 65.62, "volume": 71406.0}, {"date": "2021-12-21", "close": 65.6133, "volume": 34674.0}, {"date": "2021-12-22", "close": 66.1473, "volume": 12573.0}, {"date": "2021-12-23", "close": 66.4033, "volume": 21036.0}, {"date": "2021-12-27", "close": 66.7667, "volume": 15963.0}, {"date": "2021-12-28", "close": 66.3333, "volume": 29073.0}, {"date": "2021-12-29", "close": 66.3373, "volume": 32439.0}, {"date": "2021-12-30", "close": 66.6494, "volume": 17367.0}, {"date": "2021-12-31", "close": 66.5433, "volume": 154404.0}, {"date": "2022-01-03", "close": 66.0022, "volume": 18840.0}, {"date": "2022-01-04", "close": 65.13, "volume": 85089.0}, {"date": "2022-01-05", "close": 64.8833, "volume": 87624.0}, {"date": "2022-01-06", "close": 64.7067, "volume": 12711.0}, {"date": "2022-01-07", "close": 65.2167, "volume": 17592.0}, {"date": "2022-01-10", "close": 65.9902, "volume": 49962.0}, {"date": "2022-01-11", "close": 66.0233, "volume": 13251.0}, {"date": "2022-01-12", "close": 65.3752, "volume": 22722.0}, {"date": "2022-01-13", "close": 64.3733, "volume": 17259.0}, {"date": "2022-01-14", "close": 64.2333, "volume": 14214.0}, {"date": "2022-01-18", "close": 63.3833, "volume": 46749.0}, {"date": "2022-01-19", "close": 62.98, "volume": 9621.0}, {"date": "2022-01-20", "close": 62.81, "volume": 15477.0}, {"date": "2022-01-21", "close": 62.1833, "volume": 16500.0}, {"date": "2022-01-24", "close": 61.6967, "volume": 46329.0}, {"date": "2022-01-25", "close": 62.15, "volume": 29619.0}, {"date": "2022-01-26", "close": 62.0033, "volume": 22851.0}, {"date": "2022-01-27", "close": 62.1767, "volume": 15288.0}, {"date": "2022-01-28", "close": 63.2033, "volume": 9180.0}, {"date": "2022-01-31", "close": 63.5067, "volume": 52650.0}, {"date": "2022-02-01", "close": 63.7992, "volume": 15846.0}, {"date": "2022-02-02", "close": 64.2725, "volume": 11244.0}, {"date": "2022-02-03", "close": 63.4233, "volume": 10209.0}, {"date": "2022-02-04", "close": 63.3806, "volume": 5262.0}, {"date": "2022-02-07", "close": 63.6533, "volume": 10137.0}, {"date": "2022-02-08", "close": 63.2296, "volume": 14322.0}, {"date": "2022-02-09", "close": 63.7533, "volume": 20499.0}, {"date": "2022-02-10", "close": 63.0667, "volume": 16773.0}, {"date": "2022-02-11", "close": 62.9229, "volume": 13944.0}, {"date": "2022-02-14", "close": 62.203, "volume": 17001.0}, {"date": "2022-02-15", "close": 63.0567, "volume": 17424.0}, {"date": "2022-02-16", "close": 63.1182, "volume": 7782.0}, {"date": "2022-02-17", "close": 62.2633, "volume": 8733.0}, {"date": "2022-02-18", "close": 61.8094, "volume": 13677.0}, {"date": "2022-02-22", "close": 60.9958, "volume": 11382.0}, {"date": "2022-02-23", "close": 60.44, "volume": 18729.0}, {"date": "2022-02-24", "close": 60.2733, "volume": 40302.0}, {"date": "2022-02-25", "close": 62.32, "volume": 29847.0}, {"date": "2022-02-28", "close": 61.2067, "volume": 31569.0}, {"date": "2022-03-01", "close": 60.7167, "volume": 29478.0}, {"date": "2022-03-02", "close": 62.0433, "volume": 11016.0}, {"date": "2022-03-03", "close": 62.0533, "volume": 14565.0}, {"date": "2022-03-04", "close": 62.27, "volume": 10383.0}, {"date": "2022-03-07", "close": 61.7033, "volume": 13476.0}, {"date": "2022-03-08", "close": 60.8733, "volume": 13689.0}, {"date": "2022-03-09", "close": 62.1267, "volume": 12105.0}, {"date": "2022-03-10", "close": 62.3333, "volume": 11811.0}, {"date": "2022-03-11", "close": 62.49, "volume": 40878.0}, {"date": "2022-03-14", "close": 62.5333, "volume": 22953.0}, {"date": "2022-03-15", "close": 63.3167, "volume": 17268.0}, {"date": "2022-03-16", "close": 64.0733, "volume": 67641.0}, {"date": "2022-03-17", "close": 65.3167, "volume": 39147.0}, {"date": "2022-03-18", "close": 65.49, "volume": 28167.0}, {"date": "2022-03-21", "close": 65.3467, "volume": 148176.0}, {"date": "2022-03-22", "close": 65.2167, "volume": 14172.0}, {"date": "2022-03-23", "close": 64.6233, "volume": 15720.0}, {"date": "2022-03-24", "close": 64.84, "volume": 12180.0}, {"date": "2022-03-25", "close": 64.9933, "volume": 15639.0}, {"date": "2022-03-28", "close": 65.0733, "volume": 89199.0}, {"date": "2022-03-29", "close": 65.49, "volume": 25812.0}, {"date": "2022-03-30", "close": 65.35, "volume": 16842.0}, {"date": "2022-03-31", "close": 64.7533, "volume": 10659.0}, {"date": "2022-04-01", "close": 65.2567, "volume": 11457.0}, {"date": "2022-04-04", "close": 64.9767, "volume": 13707.0}, {"date": "2022-04-05", "close": 65.0167, "volume": 13644.0}, {"date": "2022-04-06", "close": 66.24, "volume": 29730.0}, {"date": "2022-04-07", "close": 67.2733, "volume": 51507.0}, {"date": "2022-04-08", "close": 67.2567, "volume": 38298.0}, {"date": "2022-04-11", "close": 65.9, "volume": 27162.0}, {"date": "2022-04-12", "close": 65.3867, "volume": 52320.0}, {"date": "2022-04-13", "close": 65.9333, "volume": 8325.0}, {"date": "2022-04-14", "close": 65.8167, "volume": 12639.0}, {"date": "2022-04-18", "close": 64.4567, "volume": 32397.0}, {"date": "2022-04-19", "close": 64.8033, "volume": 22248.0}, {"date": "2022-04-20", "close": 64.7567, "volume": 28608.0}, {"date": "2022-04-21", "close": 63.8933, "volume": 22164.0}, {"date": "2022-04-22", "close": 62.6633, "volume": 29226.0}, {"date": "2022-04-25", "close": 63.46, "volume": 117414.0}, {"date": "2022-04-26", "close": 62.7, "volume": 70533.0}, {"date": "2022-04-27", "close": 62.89, "volume": 30114.0}, {"date": "2022-04-28", "close": 63.7367, "volume": 17943.0}, {"date": "2022-04-29", "close": 62.6067, "volume": 26349.0}, {"date": "2022-05-02", "close": 62.0729, "volume": 54963.0}, {"date": "2022-05-03", "close": 62.6667, "volume": 35400.0}, {"date": "2022-05-04", "close": 63.288, "volume": 10593.0}, {"date": "2022-05-05", "close": 61.7024, "volume": 10095.0}, {"date": "2022-05-06", "close": 61.3819, "volume": 18240.0}, {"date": "2022-05-09", "close": 60.2656, "volume": 22344.0}, {"date": "2022-05-10", "close": 60.8867, "volume": 45555.0}, {"date": "2022-05-11", "close": 60.3267, "volume": 13413.0}, {"date": "2022-05-12", "close": 61.6433, "volume": 58080.0}, {"date": "2022-05-13", "close": 62.2033, "volume": 47622.0}, {"date": "2022-05-16", "close": 62.9433, "volume": 101745.0}, {"date": "2022-05-17", "close": 64.0099, "volume": 45735.0}, {"date": "2022-05-18", "close": 62.5327, "volume": 21144.0}, {"date": "2022-05-19", "close": 62.6044, "volume": 12141.0}, {"date": "2022-05-20", "close": 63.8333, "volume": 61380.0}, {"date": "2022-05-23", "close": 64.1218, "volume": 127548.0}, {"date": "2022-05-24", "close": 64.16, "volume": 44658.0}, {"date": "2022-05-25", "close": 64.3068, "volume": 46074.0}, {"date": "2022-05-26", "close": 64.88, "volume": 20016.0}, {"date": "2022-05-27", "close": 65.5718, "volume": 11277.0}, {"date": "2022-05-31", "close": 64.8167, "volume": 19794.0}, {"date": "2022-06-01", "close": 64.27, "volume": 206151.0}, {"date": "2022-06-02", "close": 64.6167, "volume": 31758.0}, {"date": "2022-06-03", "close": 64.6533, "volume": 37017.0}, {"date": "2022-06-06", "close": 64.54, "volume": 29019.0}, {"date": "2022-06-07", "close": 65.6333, "volume": 17424.0}, {"date": "2022-06-08", "close": 65.1339, "volume": 31746.0}, {"date": "2022-06-09", "close": 63.4333, "volume": 27978.0}, {"date": "2022-06-10", "close": 61.9967, "volume": 33573.0}, {"date": "2022-06-13", "close": 60.0767, "volume": 96480.0}, {"date": "2022-06-14", "close": 59.6333, "volume": 244665.0}, {"date": "2022-06-15", "close": 60.4493, "volume": 39783.0}, {"date": "2022-06-16", "close": 59.4867, "volume": 38151.0}, {"date": "2022-06-17", "close": 59.77, "volume": 76467.0}, {"date": "2022-06-21", "close": 61.0887, "volume": 19011.0}, {"date": "2022-06-22", "close": 61.88, "volume": 38097.0}, {"date": "2022-06-23", "close": 63.3878, "volume": 48600.0}, {"date": "2022-06-24", "close": 64.7533, "volume": 211416.0}, {"date": "2022-06-27", "close": 65.1533, "volume": 44757.0}, {"date": "2022-06-28", "close": 63.61, "volume": 17169.0}, {"date": "2022-06-29", "close": 63.8242, "volume": 125739.0}, {"date": "2022-06-30", "close": 63.8833, "volume": 61860.0}, {"date": "2022-07-01", "close": 64.5367, "volume": 252576.0}, {"date": "2022-07-05", "close": 64.5, "volume": 121596.0}, {"date": "2022-07-06", "close": 64.8, "volume": 54951.0}, {"date": "2022-07-07", "close": 65.1858, "volume": 22641.0}, {"date": "2022-07-08", "close": 65.06, "volume": 35697.0}, {"date": "2022-07-11", "close": 64.5867, "volume": 86646.0}, {"date": "2022-07-12", "close": 63.9367, "volume": 183936.0}, {"date": "2022-07-13", "close": 63.4567, "volume": 23049.0}, {"date": "2022-07-14", "close": 63.2867, "volume": 23598.0}, {"date": "2022-07-15", "close": 64.0348, "volume": 25032.0}, {"date": "2022-07-18", "close": 62.901, "volume": 8559.0}, {"date": "2022-07-19", "close": 63.4449, "volume": 76785.0}, {"date": "2022-07-20", "close": 62.99, "volume": 43935.0}, {"date": "2022-07-21", "close": 63.4467, "volume": 11508.0}, {"date": "2022-07-22", "close": 63.1967, "volume": 12657.0}, {"date": "2022-07-25", "close": 63.34, "volume": 205752.0}, {"date": "2022-07-26", "close": 63.7767, "volume": 28791.0}, {"date": "2022-07-27", "close": 63.9667, "volume": 13707.0}, {"date": "2022-07-28", "close": 63.7867, "volume": 24951.0}, {"date": "2022-07-29", "close": 63.51, "volume": 21078.0}, {"date": "2022-08-01", "close": 62.8833, "volume": 71859.0}, {"date": "2022-08-02", "close": 62.68, "volume": 57693.0}, {"date": "2022-08-03", "close": 62.9233, "volume": 63390.0}, {"date": "2022-08-04", "close": 62.8133, "volume": 61050.0}, {"date": "2022-08-05", "close": 62.9933, "volume": 21771.0}, {"date": "2022-08-08", "close": 63.2733, "volume": 9000.0}, {"date": "2022-08-09", "close": 63.07, "volume": 41442.0}, {"date": "2022-08-10", "close": 63.78, "volume": 16458.0}, {"date": "2022-08-11", "close": 62.78, "volume": 22680.0}, {"date": "2022-08-12", "close": 63.5133, "volume": 10356.0}, {"date": "2022-08-15", "close": 63.3967, "volume": 25278.0}, {"date": "2022-08-16", "close": 63.2733, "volume": 12948.0}, {"date": "2022-08-17", "close": 62.89, "volume": 12810.0}, {"date": "2022-08-18", "close": 62.4767, "volume": 14760.0}, {"date": "2022-08-19", "close": 62.9267, "volume": 23964.0}, {"date": "2022-08-22", "close": 62.2833, "volume": 11013.0}, {"date": "2022-08-23", "close": 61.69, "volume": 65439.0}, {"date": "2022-08-24", "close": 61.7133, "volume": 26781.0}, {"date": "2022-08-25", "close": 62.1233, "volume": 46866.0}, {"date": "2022-08-26", "close": 60.67, "volume": 8685.0}, {"date": "2022-08-29", "close": 59.52, "volume": 163068.0}, {"date": "2022-08-30", "close": 59.0233, "volume": 27312.0}, {"date": "2022-08-31", "close": 58.7119, "volume": 8985.0}, {"date": "2022-09-01", "close": 59.7271, "volume": 18456.0}, {"date": "2022-09-02", "close": 58.9933, "volume": 29319.0}, {"date": "2022-09-06", "close": 58.9767, "volume": 15654.0}, {"date": "2022-09-07", "close": 59.74, "volume": 24861.0}, {"date": "2022-09-08", "close": 60.2733, "volume": 9873.0}, {"date": "2022-09-09", "close": 61.0267, "volume": 26928.0}, {"date": "2022-09-12", "close": 61.47, "volume": 15072.0}, {"date": "2022-09-13", "close": 59.6533, "volume": 23769.0}, {"date": "2022-09-14", "close": 59.97, "volume": 37386.0}, {"date": "2022-09-15", "close": 59.8, "volume": 7947.0}, {"date": "2022-09-16", "close": 59.6333, "volume": 29277.0}, {"date": "2022-09-19", "close": 59.2067, "volume": 16305.0}, {"date": "2022-09-20", "close": 58.42, "volume": 16623.0}, {"date": "2022-09-21", "close": 57.4221, "volume": 11697.0}, {"date": "2022-09-22", "close": 57.9233, "volume": 6540.0}, {"date": "2022-09-23", "close": 57.15, "volume": 74385.0}, {"date": "2022-09-26", "close": 56.4067, "volume": 18330.0}, {"date": "2022-09-27", "close": 56.3662, "volume": 24948.0}, {"date": "2022-09-28", "close": 57.4733, "volume": 35145.0}, {"date": "2022-09-29", "close": 56.87, "volume": 39261.0}, {"date": "2022-09-30", "close": 56.5136, "volume": 16179.0}, {"date": "2022-10-03", "close": 56.9567, "volume": 15594.0}, {"date": "2022-10-04", "close": 58.16, "volume": 39318.0}, {"date": "2022-10-05", "close": 58.0367, "volume": 50301.0}, {"date": "2022-10-06", "close": 57.34, "volume": 27321.0}, {"date": "2022-10-07", "close": 56.4176, "volume": 11937.0}, {"date": "2022-10-10", "close": 55.9933, "volume": 162570.0}, {"date": "2022-10-11", "close": 56.5433, "volume": 19524.0}, {"date": "2022-10-12", "close": 56.45, "volume": 14442.0}, {"date": "2022-10-13", "close": 57.3933, "volume": 155535.0}, {"date": "2022-10-14", "close": 57.0333, "volume": 14847.0}, {"date": "2022-10-17", "close": 57.9567, "volume": 10986.0}, {"date": "2022-10-18", "close": 58.2867, "volume": 34632.0}, {"date": "2022-10-19", "close": 57.12, "volume": 23754.0}, {"date": "2022-10-20", "close": 56.7582, "volume": 9033.0}, {"date": "2022-10-21", "close": 58.1, "volume": 29670.0}, {"date": "2022-10-24", "close": 58.7167, "volume": 19761.0}, {"date": "2022-10-25", "close": 59.2467, "volume": 37269.0}, {"date": "2022-10-26", "close": 59.9067, "volume": 61692.0}, {"date": "2022-10-27", "close": 59.5933, "volume": 14319.0}, {"date": "2022-10-28", "close": 60.8333, "volume": 116838.0}, {"date": "2022-10-31", "close": 60.3564, "volume": 14304.0}, {"date": "2022-11-01", "close": 60.3267, "volume": 154164.0}, {"date": "2022-11-02", "close": 59.4025, "volume": 9909.0}, {"date": "2022-11-03", "close": 59.05, "volume": 14433.0}, {"date": "2022-11-04", "close": 59.1024, "volume": 8529.0}, {"date": "2022-11-07", "close": 59.8199, "volume": 47622.0}, {"date": "2022-11-08", "close": 59.93, "volume": 27792.0}, {"date": "2022-11-09", "close": 59.0833, "volume": 47910.0}, {"date": "2022-11-10", "close": 60.4422, "volume": 11130.0}, {"date": "2022-11-11", "close": 60.214, "volume": 29310.0}, {"date": "2022-11-14", "close": 60.8233, "volume": 23709.0}, {"date": "2022-11-15", "close": 60.6134, "volume": 25533.0}, {"date": "2022-11-16", "close": 60.0533, "volume": 16641.0}, {"date": "2022-11-17", "close": 60.0633, "volume": 9696.0}, {"date": "2022-11-18", "close": 60.4732, "volume": 7653.0}, {"date": "2022-11-21", "close": 60.57, "volume": 10524.0}, {"date": "2022-11-22", "close": 61.2686, "volume": 38820.0}, {"date": "2022-11-23", "close": 61.0835, "volume": 10638.0}, {"date": "2022-11-25", "close": 61.4481, "volume": 6366.0}, {"date": "2022-11-28", "close": 61.5991, "volume": 17547.0}, {"date": "2022-11-29", "close": 61.5302, "volume": 25389.0}, {"date": "2022-11-30", "close": 62.4512, "volume": 5409.0}, {"date": "2022-12-01", "close": 63.1232, "volume": 55335.0}, {"date": "2022-12-02", "close": 63.3188, "volume": 17091.0}, {"date": "2022-12-05", "close": 62.6733, "volume": 12363.0}, {"date": "2022-12-06", "close": 61.6965, "volume": 20487.0}, {"date": "2022-12-07", "close": 62.0709, "volume": 38052.0}, {"date": "2022-12-08", "close": 62.4967, "volume": 15612.0}, {"date": "2022-12-09", "close": 61.8938, "volume": 9309.0}, {"date": "2022-12-12", "close": 62.5645, "volume": 25206.0}, {"date": "2022-12-13", "close": 62.5933, "volume": 24591.0}, {"date": "2022-12-14", "close": 63.0775, "volume": 13185.0}, {"date": "2022-12-15", "close": 61.7994, "volume": 18261.0}, {"date": "2022-12-16", "close": 60.8367, "volume": 30012.0}, {"date": "2022-12-19", "close": 60.9252, "volume": 17838.0}, {"date": "2022-12-20", "close": 61.2129, "volume": 23013.0}, {"date": "2022-12-21", "close": 62.04, "volume": 31161.0}, {"date": "2022-12-22", "close": 61.713, "volume": 10644.0}, {"date": "2022-12-23", "close": 61.8177, "volume": 25437.0}, {"date": "2022-12-27", "close": 61.511, "volume": 11967.0}, {"date": "2022-12-28", "close": 61.3, "volume": 88986.0}, {"date": "2022-12-29", "close": 62.2378, "volume": 4323.0}, {"date": "2022-12-30", "close": 62.0433, "volume": 17130.0}, {"date": "2023-01-03", "close": 62.0554, "volume": 69036.0}, {"date": "2023-01-04", "close": 62.4956, "volume": 19914.0}, {"date": "2023-01-05", "close": 62.0924, "volume": 12285.0}, {"date": "2023-01-06", "close": 62.8057, "volume": 8958.0}, {"date": "2023-01-09", "close": 61.6383, "volume": 10341.0}, {"date": "2023-01-10", "close": 61.9666, "volume": 8943.0}, {"date": "2023-01-11", "close": 62.3712, "volume": 18270.0}, {"date": "2023-01-12", "close": 62.6697, "volume": 9765.0}, {"date": "2023-01-13", "close": 62.9053, "volume": 30333.0}, {"date": "2023-01-17", "close": 62.4867, "volume": 53565.0}, {"date": "2023-01-18", "close": 61.7705, "volume": 136851.0}, {"date": "2023-01-19", "close": 61.9604, "volume": 14478.0}, {"date": "2023-01-20", "close": 61.86, "volume": 69237.0}, {"date": "2023-01-23", "close": 62.1114, "volume": 73332.0}, {"date": "2023-01-24", "close": 61.87, "volume": 23544.0}, {"date": "2023-01-25", "close": 62.1423, "volume": 55860.0}, {"date": "2023-01-26", "close": 62.1833, "volume": 23688.0}, {"date": "2023-01-27", "close": 61.8999, "volume": 8736.0}, {"date": "2023-01-30", "close": 61.12, "volume": 97122.0}, {"date": "2023-01-31", "close": 61.8533, "volume": 38328.0}, {"date": "2023-02-01", "close": 62.1267, "volume": 250077.0}, {"date": "2023-02-02", "close": 61.9567, "volume": 240303.0}, {"date": "2023-02-03", "close": 61.834, "volume": 21420.0}, {"date": "2023-02-06", "close": 61.8232, "volume": 6993.0}, {"date": "2023-02-07", "close": 62.26, "volume": 40563.0}, {"date": "2023-02-08", "close": 61.8467, "volume": 26505.0}, {"date": "2023-02-09", "close": 61.3419, "volume": 16692.0}, {"date": "2023-02-10", "close": 61.39, "volume": 144951.0}, {"date": "2023-02-13", "close": 61.86, "volume": 11484.0}, {"date": "2023-02-14", "close": 61.8449, "volume": 4233.0}, {"date": "2023-02-15", "close": 61.2833, "volume": 11454.0}, {"date": "2023-02-16", "close": 60.5485, "volume": 15582.0}, {"date": "2023-02-17", "close": 61.3325, "volume": 18783.0}, {"date": "2023-02-21", "close": 60.2552, "volume": 27519.0}, {"date": "2023-02-22", "close": 60.2335, "volume": 15435.0}, {"date": "2023-02-23", "close": 60.4833, "volume": 150318.0}, {"date": "2023-02-24", "close": 59.4877, "volume": 8271.0}, {"date": "2023-02-27", "close": 59.0433, "volume": 41436.0}, {"date": "2023-02-28", "close": 58.702, "volume": 9807.0}, {"date": "2023-03-01", "close": 59.1309, "volume": 7896.0}, {"date": "2023-03-02", "close": 58.9867, "volume": 35649.0}, {"date": "2023-03-03", "close": 59.6666, "volume": 19011.0}, {"date": "2023-03-06", "close": 59.27, "volume": 14442.0}, {"date": "2023-03-07", "close": 58.2894, "volume": 22161.0}, {"date": "2023-03-08", "close": 58.2057, "volume": 9918.0}, {"date": "2023-03-09", "close": 57.5259, "volume": 9276.0}, {"date": "2023-03-10", "close": 56.6998, "volume": 12846.0}, {"date": "2023-03-13", "close": 56.9654, "volume": 7812.0}, {"date": "2023-03-14", "close": 57.6902, "volume": 13980.0}, {"date": "2023-03-15", "close": 57.6486, "volume": 17181.0}, {"date": "2023-03-16", "close": 58.1156, "volume": 10260.0}, {"date": "2023-03-17", "close": 57.3567, "volume": 7047.0}, {"date": "2023-03-20", "close": 58.1056, "volume": 11040.0}, {"date": "2023-03-21", "close": 58.1225, "volume": 3663.0}, {"date": "2023-03-22", "close": 57.1829, "volume": 13818.0}, {"date": "2023-03-23", "close": 56.647, "volume": 6174.0}, {"date": "2023-03-24", "close": 57.1393, "volume": 11547.0}, {"date": "2023-03-27", "close": 58.0333, "volume": 42027.0}, {"date": "2023-03-28", "close": 57.7722, "volume": 11712.0}, {"date": "2023-03-29", "close": 57.8968, "volume": 21033.0}, {"date": "2023-03-30", "close": 57.9633, "volume": 11097.0}, {"date": "2023-03-31", "close": 58.4256, "volume": 8808.0}, {"date": "2023-04-03", "close": 59.0333, "volume": 24420.0}, {"date": "2023-04-04", "close": 58.8506, "volume": 5820.0}, {"date": "2023-04-05", "close": 60.03, "volume": 50475.0}, {"date": "2023-04-06", "close": 60.5975, "volume": 33942.0}, {"date": "2023-04-10", "close": 60.5657, "volume": 13167.0}, {"date": "2023-04-11", "close": 60.5271, "volume": 9822.0}, {"date": "2023-04-12", "close": 60.4233, "volume": 11814.0}, {"date": "2023-04-13", "close": 61.2925, "volume": 6510.0}, {"date": "2023-04-14", "close": 60.4403, "volume": 7446.0}, {"date": "2023-04-17", "close": 60.7399, "volume": 15387.0}, {"date": "2023-04-18", "close": 60.069, "volume": 8094.0}, {"date": "2023-04-19", "close": 60.2216, "volume": 13521.0}, {"date": "2023-04-20", "close": 60.2733, "volume": 16299.0}, {"date": "2023-04-21", "close": 60.7373, "volume": 8868.0}, {"date": "2023-04-24", "close": 60.6644, "volume": 8217.0}, {"date": "2023-04-25", "close": 60.2781, "volume": 5301.0}, {"date": "2023-04-26", "close": 59.4262, "volume": 5415.0}, {"date": "2023-04-27", "close": 59.9831, "volume": 10242.0}, {"date": "2023-04-28", "close": 60.4105, "volume": 7317.0}, {"date": "2023-05-01", "close": 60.9224, "volume": 5754.0}, {"date": "2023-05-02", "close": 60.7398, "volume": 6924.0}, {"date": "2023-05-03", "close": 60.8467, "volume": 21693.0}, {"date": "2023-05-04", "close": 60.4542, "volume": 10875.0}, {"date": "2023-05-05", "close": 60.9388, "volume": 6924.0}, {"date": "2023-05-08", "close": 60.7405, "volume": 13791.0}, {"date": "2023-05-09", "close": 60.2257, "volume": 8439.0}, {"date": "2023-05-10", "close": 60.3108, "volume": 35484.0}, {"date": "2023-05-11", "close": 59.9189, "volume": 46338.0}, {"date": "2023-05-12", "close": 59.5533, "volume": 18651.0}, {"date": "2023-05-15", "close": 59.3533, "volume": 13407.0}, {"date": "2023-05-16", "close": 58.7623, "volume": 16725.0}, {"date": "2023-05-17", "close": 58.5479, "volume": 28122.0}, {"date": "2023-05-18", "close": 58.4458, "volume": 67209.0}, {"date": "2023-05-19", "close": 58.938, "volume": 10686.0}, {"date": "2023-05-22", "close": 58.9776, "volume": 13950.0}, {"date": "2023-05-23", "close": 58.5709, "volume": 16977.0}, {"date": "2023-05-24", "close": 58.2293, "volume": 11001.0}, {"date": "2023-05-25", "close": 57.4797, "volume": 12420.0}, {"date": "2023-05-26", "close": 57.3035, "volume": 14613.0}, {"date": "2023-05-30", "close": 56.77, "volume": 24321.0}, {"date": "2023-05-31", "close": 57.2433, "volume": 31098.0}, {"date": "2023-06-01", "close": 57.3609, "volume": 7809.0}, {"date": "2023-06-02", "close": 58.4133, "volume": 6378.0}, {"date": "2023-06-05", "close": 58.6772, "volume": 8952.0}, {"date": "2023-06-06", "close": 58.5659, "volume": 13989.0}, {"date": "2023-06-07", "close": 58.3093, "volume": 7005.0}, {"date": "2023-06-08", "close": 58.6554, "volume": 7362.0}, {"date": "2023-06-09", "close": 58.3333, "volume": 17079.0}, {"date": "2023-06-12", "close": 58.5388, "volume": 10290.0}, {"date": "2023-06-13", "close": 58.9793, "volume": 12012.0}, {"date": "2023-06-14", "close": 58.8233, "volume": 23616.0}, {"date": "2023-06-15", "close": 59.4974, "volume": 7548.0}, {"date": "2023-06-16", "close": 59.6571, "volume": 15603.0}, {"date": "2023-06-20", "close": 59.7511, "volume": 5769.0}, {"date": "2023-06-21", "close": 59.6358, "volume": 135465.0}, {"date": "2023-06-22", "close": 59.9389, "volume": 52665.0}, {"date": "2023-06-23", "close": 59.5705, "volume": 8058.0}, {"date": "2023-06-26", "close": 58.8189, "volume": 7893.0}, {"date": "2023-06-27", "close": 59.0118, "volume": 18054.0}, {"date": "2023-06-28", "close": 58.5833, "volume": 13296.0}, {"date": "2023-06-29", "close": 59.1685, "volume": 12966.0}, {"date": "2023-06-30", "close": 59.7033, "volume": 23247.0}, {"date": "2023-07-03", "close": 59.1936, "volume": 4689.0}, {"date": "2023-07-05", "close": 59.1786, "volume": 6288.0}, {"date": "2023-07-06", "close": 58.7293, "volume": 5640.0}, {"date": "2023-07-07", "close": 57.8997, "volume": 9915.0}, {"date": "2023-07-10", "close": 58.1625, "volume": 8625.0}, {"date": "2023-07-11", "close": 58.0183, "volume": 7029.0}, {"date": "2023-07-12", "close": 58.01, "volume": 8313.0}, {"date": "2023-07-13", "close": 57.9573, "volume": 34182.0}, {"date": "2023-07-14", "close": 58.7075, "volume": 12402.0}, {"date": "2023-07-17", "close": 58.3908, "volume": 12609.0}, {"date": "2023-07-18", "close": 58.6875, "volume": 21498.0}, {"date": "2023-07-19", "close": 58.9475, "volume": 11034.0}, {"date": "2023-07-20", "close": 60.2169, "volume": 23427.0}, {"date": "2023-07-21", "close": 60.8624, "volume": 12756.0}, {"date": "2023-07-24", "close": 60.8063, "volume": 22662.0}, {"date": "2023-07-25", "close": 60.7447, "volume": 21036.0}, {"date": "2023-07-26", "close": 60.8157, "volume": 11058.0}, {"date": "2023-07-27", "close": 60.5136, "volume": 12102.0}, {"date": "2023-07-28", "close": 61.3649, "volume": 13389.0}, {"date": "2023-07-31", "close": 60.7513, "volume": 10359.0}, {"date": "2023-08-01", "close": 60.3689, "volume": 30402.0}, {"date": "2023-08-02", "close": 60.3845, "volume": 64251.0}, {"date": "2023-08-03", "close": 60.31, "volume": 7680.0}, {"date": "2023-08-04", "close": 60.1042, "volume": 9834.0}, {"date": "2023-08-07", "close": 60.76, "volume": 6495.0}, {"date": "2023-08-08", "close": 63.2697, "volume": 31791.0}, {"date": "2023-08-09", "close": 63.1913, "volume": 22851.0}, {"date": "2023-08-10", "close": 62.997, "volume": 7710.0}, {"date": "2023-08-11", "close": 63.4494, "volume": 10866.0}, {"date": "2023-08-14", "close": 63.6092, "volume": 15702.0}, {"date": "2023-08-15", "close": 63.8225, "volume": 9135.0}, {"date": "2023-08-16", "close": 63.435, "volume": 10521.0}, {"date": "2023-08-17", "close": 63.2285, "volume": 9060.0}, {"date": "2023-08-18", "close": 63.4433, "volume": 8586.0}, {"date": "2023-08-21", "close": 63.2185, "volume": 11619.0}, {"date": "2023-08-22", "close": 63.1547, "volume": 14778.0}, {"date": "2023-08-23", "close": 63.0933, "volume": 69444.0}, {"date": "2023-08-24", "close": 62.7533, "volume": 7149.0}, {"date": "2023-08-25", "close": 63.2967, "volume": 20490.0}, {"date": "2023-08-28", "close": 63.3133, "volume": 34734.0}, {"date": "2023-08-29", "close": 63.675, "volume": 19089.0}, {"date": "2023-08-30", "close": 63.4599, "volume": 106344.0}, {"date": "2023-08-31", "close": 63.2307, "volume": 15024.0}, {"date": "2023-09-01", "close": 63.4782, "volume": 33066.0}, {"date": "2023-09-05", "close": 62.8438, "volume": 18732.0}, {"date": "2023-09-06", "close": 62.1669, "volume": 16821.0}, {"date": "2023-09-07", "close": 62.5579, "volume": 8622.0}, {"date": "2023-09-08", "close": 63.0626, "volume": 44037.0}, {"date": "2023-09-11", "close": 63.5205, "volume": 7998.0}, {"date": "2023-09-12", "close": 63.6314, "volume": 10884.0}, {"date": "2023-09-13", "close": 63.4333, "volume": 14772.0}, {"date": "2023-09-14", "close": 63.2553, "volume": 13248.0}, {"date": "2023-09-15", "close": 62.2167, "volume": 45015.0}, {"date": "2023-09-18", "close": 61.9612, "volume": 9438.0}, {"date": "2023-09-19", "close": 62.0179, "volume": 9588.0}, {"date": "2023-09-20", "close": 61.9143, "volume": 14742.0}, {"date": "2023-09-21", "close": 60.702, "volume": 31170.0}, {"date": "2023-09-22", "close": 60.4335, "volume": 138249.0}, {"date": "2023-09-25", "close": 60.4733, "volume": 12573.0}, {"date": "2023-09-26", "close": 59.9443, "volume": 25668.0}, {"date": "2023-09-27", "close": 59.4596, "volume": 15729.0}, {"date": "2023-09-28", "close": 59.4219, "volume": 23502.0}, {"date": "2023-09-29", "close": 58.9936, "volume": 17382.0}, {"date": "2023-10-02", "close": 58.6567, "volume": 41685.0}, {"date": "2023-10-03", "close": 57.9108, "volume": 48390.0}, {"date": "2023-10-04", "close": 57.947, "volume": 13560.0}, {"date": "2023-10-05", "close": 58.4622, "volume": 20202.0}, {"date": "2023-10-06", "close": 59.3251, "volume": 17394.0}, {"date": "2023-10-09", "close": 59.5482, "volume": 63702.0}, {"date": "2023-10-10", "close": 59.8937, "volume": 15903.0}, {"date": "2023-10-11", "close": 60.4249, "volume": 8265.0}, {"date": "2023-10-12", "close": 59.9976, "volume": 9984.0}, {"date": "2023-10-13", "close": 59.854, "volume": 19239.0}, {"date": "2023-10-16", "close": 60.6552, "volume": 15105.0}, {"date": "2023-10-17", "close": 60.1779, "volume": 11889.0}, {"date": "2023-10-18", "close": 59.23, "volume": 31185.0}, {"date": "2023-10-19", "close": 58.39, "volume": 11103.0}, {"date": "2023-10-20", "close": 58.2166, "volume": 8979.0}, {"date": "2023-10-23", "close": 57.4385, "volume": 26370.0}, {"date": "2023-10-24", "close": 58.07, "volume": 1461141.0}, {"date": "2023-10-25", "close": 57.657, "volume": 554481.0}, {"date": "2023-10-26", "close": 56.6667, "volume": 678633.0}, {"date": "2023-10-27", "close": 55.5417, "volume": 366576.0}, {"date": "2023-10-30", "close": 55.9433, "volume": 894291.0}, {"date": "2023-10-31", "close": 55.82, "volume": 14268.0}, {"date": "2023-11-01", "close": 55.7867, "volume": 31299.0}, {"date": "2023-11-02", "close": 56.8328, "volume": 16680.0}, {"date": "2023-11-03", "close": 57.389, "volume": 51399.0}, {"date": "2023-11-06", "close": 57.9267, "volume": 28224.0}, {"date": "2023-11-07", "close": 58.0633, "volume": 62760.0}, {"date": "2023-11-08", "close": 58.3709, "volume": 14154.0}, {"date": "2023-11-09", "close": 56.5337, "volume": 15570.0}, {"date": "2023-11-10", "close": 56.7033, "volume": 29355.0}, {"date": "2023-11-13", "close": 56.9967, "volume": 42537.0}, {"date": "2023-11-14", "close": 57.7567, "volume": 12294.0}, {"date": "2023-11-15", "close": 57.712, "volume": 55332.0}, {"date": "2023-11-16", "close": 57.4721, "volume": 19161.0}, {"date": "2023-11-17", "close": 57.81, "volume": 32421.0}, {"date": "2023-11-20", "close": 58.1467, "volume": 35556.0}, {"date": "2023-11-21", "close": 58.043, "volume": 17931.0}, {"date": "2023-11-22", "close": 58.31, "volume": 21489.0}, {"date": "2023-11-24", "close": 58.75, "volume": 5310.0}, {"date": "2023-11-27", "close": 58.2067, "volume": 27570.0}, {"date": "2023-11-28", "close": 57.9933, "volume": 38880.0}, {"date": "2023-11-29", "close": 58.0967, "volume": 149049.0}, {"date": "2023-11-30", "close": 58.4865, "volume": 19794.0}, {"date": "2023-12-01", "close": 59.0247, "volume": 222426.0}, {"date": "2023-12-04", "close": 59.6229, "volume": 31929.0}, {"date": "2023-12-05", "close": 59.5201, "volume": 24297.0}, {"date": "2023-12-06", "close": 59.3633, "volume": 37548.0}, {"date": "2023-12-07", "close": 59.2131, "volume": 22323.0}, {"date": "2023-12-08", "close": 59.442, "volume": 55287.0}, {"date": "2023-12-11", "close": 59.3442, "volume": 110850.0}, {"date": "2023-12-12", "close": 59.5072, "volume": 35085.0}, {"date": "2023-12-13", "close": 60.7369, "volume": 72999.0}, {"date": "2023-12-14", "close": 60.2842, "volume": 77052.0}, {"date": "2023-12-15", "close": 59.9482, "volume": 41055.0}, {"date": "2023-12-18", "close": 60.1717, "volume": 47199.0}, {"date": "2023-12-19", "close": 60.9782, "volume": 81951.0}, {"date": "2023-12-20", "close": 59.8215, "volume": 47742.0}, {"date": "2023-12-21", "close": 60.5463, "volume": 26262.0}, {"date": "2023-12-22", "close": 60.9751, "volume": 19905.0}, {"date": "2023-12-26", "close": 61.2737, "volume": 42276.0}, {"date": "2023-12-27", "close": 61.92, "volume": 43464.0}, {"date": "2023-12-28", "close": 61.9147, "volume": 34326.0}, {"date": "2023-12-29", "close": 61.8006, "volume": 22014.0}, {"date": "2024-01-02", "close": 62.5867, "volume": 24243.0}, {"date": "2024-01-03", "close": 62.9133, "volume": 77670.0}, {"date": "2024-01-04", "close": 62.9642, "volume": 78918.0}, {"date": "2024-01-05", "close": 63.4922, "volume": 43596.0}, {"date": "2024-01-08", "close": 64.0806, "volume": 44538.0}, {"date": "2024-01-09", "close": 63.9867, "volume": 77151.0}, {"date": "2024-01-10", "close": 64.14, "volume": 40956.0}, {"date": "2024-01-11", "close": 63.9867, "volume": 42174.0}, {"date": "2024-01-12", "close": 64.0596, "volume": 23328.0}, {"date": "2024-01-16", "close": 63.5466, "volume": 47709.0}, {"date": "2024-01-17", "close": 63.0479, "volume": 27084.0}, {"date": "2024-01-18", "close": 62.7645, "volume": 33531.0}, {"date": "2024-01-19", "close": 63.0733, "volume": 77814.0}, {"date": "2024-01-22", "close": 63.6731, "volume": 59811.0}, {"date": "2024-01-23", "close": 63.3888, "volume": 67875.0}, {"date": "2024-01-24", "close": 63.3167, "volume": 92277.0}, {"date": "2024-01-25", "close": 63.4133, "volume": 110313.0}, {"date": "2024-01-26", "close": 63.8833, "volume": 82005.0}, {"date": "2024-01-29", "close": 64.513, "volume": 41574.0}, {"date": "2024-01-30", "close": 64.0822, "volume": 52746.0}, {"date": "2024-01-31", "close": 63.6233, "volume": 62835.0}, {"date": "2024-02-01", "close": 64.4667, "volume": 26505.0}, {"date": "2024-02-02", "close": 64.34, "volume": 132771.0}, {"date": "2024-02-05", "close": 65.2833, "volume": 26274.0}, {"date": "2024-02-06", "close": 66.32, "volume": 84645.0}, {"date": "2024-02-07", "close": 66.29, "volume": 94218.0}, {"date": "2024-02-08", "close": 66.459, "volume": 83403.0}, {"date": "2024-02-09", "close": 66.96, "volume": 25275.0}, {"date": "2024-02-12", "close": 67.4345, "volume": 41142.0}, {"date": "2024-02-13", "close": 66.5548, "volume": 35931.0}, {"date": "2024-02-14", "close": 67.2004, "volume": 24516.0}, {"date": "2024-02-15", "close": 68.432, "volume": 474066.0}, {"date": "2024-02-16", "close": 68.9667, "volume": 138567.0}, {"date": "2024-02-20", "close": 68.2435, "volume": 48480.0}, {"date": "2024-02-21", "close": 68.2, "volume": 21030.0}, {"date": "2024-02-22", "close": 69.1149, "volume": 32538.0}, {"date": "2024-02-23", "close": 69.5484, "volume": 33693.0}, {"date": "2024-02-26", "close": 69.3893, "volume": 18126.0}, {"date": "2024-02-27", "close": 69.2667, "volume": 21123.0}, {"date": "2024-02-28", "close": 68.5533, "volume": 42102.0}, {"date": "2024-02-29", "close": 67.87, "volume": 27321.0}, {"date": "2024-03-01", "close": 68.77, "volume": 325740.0}, {"date": "2024-03-04", "close": 68.2424, "volume": 49188.0}, {"date": "2024-03-05", "close": 67.7978, "volume": 69972.0}, {"date": "2024-03-06", "close": 67.8833, "volume": 147690.0}, {"date": "2024-03-07", "close": 68.02, "volume": 28116.0}, {"date": "2024-03-08", "close": 67.75, "volume": 17505.0}, {"date": "2024-03-11", "close": 67.1, "volume": 25567.0}, {"date": "2024-03-12", "close": 67.61, "volume": 34441.0}, {"date": "2024-03-13", "close": 67.5, "volume": 13850.0}, {"date": "2024-03-14", "close": 67.08, "volume": 19133.0}, {"date": "2024-03-15", "close": 67.01, "volume": 46013.0}, {"date": "2024-03-18", "close": 66.7501, "volume": 27897.0}, {"date": "2024-03-19", "close": 67.14, "volume": 20810.0}, {"date": "2024-03-20", "close": 67.43, "volume": 28008.0}, {"date": "2024-03-21", "close": 67.17, "volume": 16104.0}, {"date": "2024-03-22", "close": 66.67, "volume": 237355.0}, {"date": "2024-03-25", "close": 66.72, "volume": 77194.0}, {"date": "2024-03-26", "close": 66.7098, "volume": 25676.0}, {"date": "2024-03-27", "close": 67.7, "volume": 41330.0}, {"date": "2024-03-28", "close": 67.895, "volume": 32695.0}, {"date": "2024-04-01", "close": 67.11, "volume": 25156.0}, {"date": "2024-04-02", "close": 66.83, "volume": 571654.0}, {"date": "2024-04-03", "close": 66.6, "volume": 252072.0}, {"date": "2024-04-04", "close": 65.94, "volume": 28351.0}, {"date": "2024-04-05", "close": 66.33, "volume": 14825.0}, {"date": "2024-04-08", "close": 65.99, "volume": 15288.0}, {"date": "2024-04-09", "close": 65.95, "volume": 17734.0}, {"date": "2024-04-10", "close": 65.29, "volume": 23987.0}, {"date": "2024-04-11", "close": 64.95, "volume": 15067.0}, {"date": "2024-04-12", "close": 63.69, "volume": 288439.0}, {"date": "2024-04-15", "close": 63.57, "volume": 24171.0}, {"date": "2024-04-16", "close": 63.32, "volume": 40954.0}, {"date": "2024-04-17", "close": 63.1875, "volume": 236663.0}, {"date": "2024-04-18", "close": 63.1, "volume": 20228.0}, {"date": "2024-04-19", "close": 63.02, "volume": 67633.0}, {"date": "2024-04-22", "close": 63.2525, "volume": 25144.0}, {"date": "2024-04-23", "close": 63.92, "volume": 16032.0}, {"date": "2024-04-24", "close": 63.52, "volume": 13267.0}, {"date": "2024-04-25", "close": 62.73, "volume": 316888.0}, {"date": "2024-04-26", "close": 63.31, "volume": 23808.0}, {"date": "2024-04-29", "close": 63.74, "volume": 30058.0}, {"date": "2024-04-30", "close": 64.06, "volume": 58665.0}, {"date": "2024-05-01", "close": 65.03, "volume": 47077.0}, {"date": "2024-05-02", "close": 64.83, "volume": 19782.0}, {"date": "2024-05-03", "close": 64.38, "volume": 41240.0}, {"date": "2024-05-06", "close": 65.05, "volume": 13703.0}, {"date": "2024-05-07", "close": 65.33, "volume": 41697.0}, {"date": "2024-05-08", "close": 65.68, "volume": 31360.0}, {"date": "2024-05-09", "close": 65.69, "volume": 20588.0}, {"date": "2024-05-10", "close": 65.22, "volume": 68407.0}, {"date": "2024-05-13", "close": 65.67, "volume": 20121.0}, {"date": "2024-05-14", "close": 65.72, "volume": 203272.0}, {"date": "2024-05-15", "close": 66.44, "volume": 20428.0}, {"date": "2024-05-16", "close": 66.33, "volume": 286400.0}, {"date": "2024-05-17", "close": 66.07, "volume": 49538.0}, {"date": "2024-05-20", "close": 66.17, "volume": 33382.0}, {"date": "2024-05-21", "close": 66.37, "volume": 15787.0}, {"date": "2024-05-22", "close": 66.64, "volume": 40571.0}, {"date": "2024-05-23", "close": 65.74, "volume": 30655.0}, {"date": "2024-05-24", "close": 65.44, "volume": 11994.0}, {"date": "2024-05-28", "close": 65.03, "volume": 26279.0}, {"date": "2024-05-29", "close": 64.91, "volume": 17196.0}, {"date": "2024-05-30", "close": 65.04, "volume": 38460.0}, {"date": "2024-05-31", "close": 65.74, "volume": 26705.0}, {"date": "2024-06-03", "close": 66.26, "volume": 33124.0}, {"date": "2024-06-04", "close": 66.33, "volume": 32507.0}, {"date": "2024-06-05", "close": 66.33, "volume": 20132.0}, {"date": "2024-06-06", "close": 66.39, "volume": 45442.0}, {"date": "2024-06-07", "close": 66.9, "volume": 40953.0}, {"date": "2024-06-10", "close": 67.08, "volume": 52912.0}, {"date": "2024-06-11", "close": 66.82, "volume": 24412.0}, {"date": "2024-06-12", "close": 66.54, "volume": 42353.0}, {"date": "2024-06-13", "close": 66.605, "volume": 26686.0}, {"date": "2024-06-14", "close": 66.21, "volume": 17974.0}, {"date": "2024-06-17", "close": 66.27, "volume": 20264.0}, {"date": "2024-06-18", "close": 66.33, "volume": 34787.0}, {"date": "2024-06-20", "close": 66.53, "volume": 53277.0}, {"date": "2024-06-21", "close": 67.02, "volume": 27615.0}, {"date": "2024-06-24", "close": 67.4, "volume": 326825.0}, {"date": "2024-06-25", "close": 67.15, "volume": 251074.0}, {"date": "2024-06-26", "close": 67.02, "volume": 103946.0}, {"date": "2024-06-27", "close": 66.66, "volume": 23078.0}, {"date": "2024-06-28", "close": 66.32, "volume": 29755.0}, {"date": "2024-07-01", "close": 66.5, "volume": 59747.0}, {"date": "2024-07-02", "close": 65.94, "volume": 597959.0}, {"date": "2024-07-03", "close": 65.61, "volume": 60778.0}, {"date": "2024-07-05", "close": 65.99, "volume": 313553.0}, {"date": "2024-07-08", "close": 66.23, "volume": 24280.0}, {"date": "2024-07-09", "close": 66.91, "volume": 32633.0}, {"date": "2024-07-10", "close": 67.49, "volume": 24475.0}, {"date": "2024-07-11", "close": 68.29, "volume": 54625.0}, {"date": "2024-07-12", "close": 68.62, "volume": 105118.0}, {"date": "2024-07-15", "close": 68.49, "volume": 314209.0}, {"date": "2024-07-16", "close": 68.98, "volume": 19731.0}, {"date": "2024-07-17", "close": 69.21, "volume": 20027.0}, {"date": "2024-07-18", "close": 67.68, "volume": 61389.0}, {"date": "2024-07-19", "close": 67.86, "volume": 54452.0}, {"date": "2024-07-22", "close": 68.299, "volume": 26196.0}, {"date": "2024-07-23", "close": 68.3, "volume": 21774.0}, {"date": "2024-07-24", "close": 68.6, "volume": 38776.0}, {"date": "2024-07-25", "close": 68.63, "volume": 45561.0}, {"date": "2024-07-26", "close": 69.15, "volume": 51597.0}, {"date": "2024-07-29", "close": 68.8, "volume": 70228.0}, {"date": "2024-07-30", "close": 68.55, "volume": 25365.0}, {"date": "2024-07-31", "close": 68.27, "volume": 27985.0}, {"date": "2024-08-01", "close": 69.1, "volume": 44253.0}, {"date": "2024-08-02", "close": 68.64, "volume": 84528.0}, {"date": "2024-08-05", "close": 66.96, "volume": 41897.0}, {"date": "2024-08-06", "close": 67.02, "volume": 51799.0}, {"date": "2024-08-07", "close": 66.43, "volume": 133222.0}, {"date": "2024-08-08", "close": 68.33, "volume": 19102.0}, {"date": "2024-08-09", "close": 68.86, "volume": 76459.0}, {"date": "2024-08-12", "close": 68.5039, "volume": 17395.0}, {"date": "2024-08-13", "close": 69.48, "volume": 16196.0}, {"date": "2024-08-14", "close": 69.5, "volume": 18580.0}, {"date": "2024-08-15", "close": 70.24, "volume": 16147.0}, {"date": "2024-08-16", "close": 70.075, "volume": 39296.0}, {"date": "2024-08-19", "close": 70.56, "volume": 13129.0}, {"date": "2024-08-20", "close": 71.05, "volume": 21228.0}, {"date": "2024-08-21", "close": 71.28, "volume": 15281.0}, {"date": "2024-08-22", "close": 71.28, "volume": 26173.0}, {"date": "2024-08-23", "close": 71.7246, "volume": 18590.0}, {"date": "2024-08-26", "close": 71.97, "volume": 8786.0}, {"date": "2024-08-27", "close": 71.95, "volume": 24656.0}, {"date": "2024-08-28", "close": 72.11, "volume": 25700.0}, {"date": "2024-08-29", "close": 72.22, "volume": 30717.0}, {"date": "2024-08-30", "close": 72.8642, "volume": 12907.0}, {"date": "2024-09-03", "close": 72.38, "volume": 256398.0}, {"date": "2024-09-04", "close": 72.43, "volume": 76768.0}, {"date": "2024-09-05", "close": 71.41, "volume": 85464.0}, {"date": "2024-09-06", "close": 70.8601, "volume": 29737.0}, {"date": "2024-09-09", "close": 71.01, "volume": 16093.0}, {"date": "2024-09-10", "close": 71.0, "volume": 21580.0}, {"date": "2024-09-11", "close": 70.92, "volume": 20651.0}, {"date": "2024-09-12", "close": 71.28, "volume": 79522.0}, {"date": "2024-09-13", "close": 71.63, "volume": 15069.0}, {"date": "2024-09-16", "close": 72.1879, "volume": 16948.0}, {"date": "2024-09-17", "close": 71.9388, "volume": 15747.0}, {"date": "2024-09-18", "close": 71.92, "volume": 31121.0}, {"date": "2024-09-19", "close": 72.2, "volume": 21313.0}, {"date": "2024-09-20", "close": 71.72, "volume": 17016.0}, {"date": "2024-09-23", "close": 71.3614, "volume": 13014.0}, {"date": "2024-09-24", "close": 71.39, "volume": 29638.0}, {"date": "2024-09-25", "close": 70.29, "volume": 29607.0}, {"date": "2024-09-26", "close": 70.47, "volume": 24948.0}, {"date": "2024-09-27", "close": 70.08, "volume": 34037.0}, {"date": "2024-09-30", "close": 70.61, "volume": 23895.0}, {"date": "2024-10-01", "close": 70.45, "volume": 13122.0}, {"date": "2024-10-02", "close": 70.3, "volume": 10623.0}, {"date": "2024-10-03", "close": 69.8556, "volume": 10761.0}, {"date": "2024-10-04", "close": 70.13, "volume": 13803.0}, {"date": "2024-10-07", "close": 69.825, "volume": 16281.0}, {"date": "2024-10-08", "close": 70.1789, "volume": 11999.0}, {"date": "2024-10-09", "close": 70.6, "volume": 7547.0}, {"date": "2024-10-10", "close": 70.25, "volume": 22098.0}, {"date": "2024-10-11", "close": 71.01, "volume": 11454.0}, {"date": "2024-10-14", "close": 71.08, "volume": 30744.0}, {"date": "2024-10-15", "close": 71.54, "volume": 7711.0}, {"date": "2024-10-16", "close": 71.81, "volume": 13395.0}, {"date": "2024-10-17", "close": 71.7, "volume": 17010.0}, {"date": "2024-10-18", "close": 71.8607, "volume": 243593.0}, {"date": "2024-10-21", "close": 70.81, "volume": 54212.0}, {"date": "2024-10-22", "close": 70.96, "volume": 20110.0}, {"date": "2024-10-23", "close": 70.84, "volume": 28039.0}, {"date": "2024-10-24", "close": 70.15, "volume": 23075.0}, {"date": "2024-10-25", "close": 69.6105, "volume": 22726.0}, {"date": "2024-10-28", "close": 70.34, "volume": 23969.0}, {"date": "2024-10-29", "close": 70.3378, "volume": 13452.0}, {"date": "2024-10-30", "close": 69.615, "volume": 41965.0}, {"date": "2024-10-31", "close": 69.09, "volume": 18648.0}, {"date": "2024-11-01", "close": 68.922, "volume": 37527.0}, {"date": "2024-11-04", "close": 68.34, "volume": 20763.0}, {"date": "2024-11-05", "close": 68.75, "volume": 22763.0}, {"date": "2024-11-06", "close": 68.39, "volume": 114750.0}, {"date": "2024-11-07", "close": 69.51, "volume": 41219.0}, {"date": "2024-11-08", "close": 70.0046, "volume": 16153.0}, {"date": "2024-11-11", "close": 70.41, "volume": 36725.0}, {"date": "2024-11-12", "close": 69.41, "volume": 94628.0}, {"date": "2024-11-13", "close": 69.295, "volume": 27865.0}, {"date": "2024-11-14", "close": 68.17, "volume": 36963.0}, {"date": "2024-11-15", "close": 66.93, "volume": 58623.0}, {"date": "2024-11-18", "close": 66.6, "volume": 61415.0}, {"date": "2024-11-19", "close": 66.69, "volume": 85664.0}, {"date": "2024-11-20", "close": 67.4, "volume": 46175.0}, {"date": "2024-11-21", "close": 68.06, "volume": 46382.0}, {"date": "2024-11-22", "close": 68.3901, "volume": 43686.0}, {"date": "2024-11-25", "close": 68.455, "volume": 47580.0}, {"date": "2024-11-26", "close": 68.8, "volume": 34735.0}, {"date": "2024-11-27", "close": 69.2353, "volume": 38641.0}, {"date": "2024-11-29", "close": 69.24, "volume": 8538.0}, {"date": "2024-12-02", "close": 69.3, "volume": 27644.0}, {"date": "2024-12-03", "close": 68.93, "volume": 33705.0}, {"date": "2024-12-04", "close": 69.05, "volume": 79873.0}, {"date": "2024-12-05", "close": 68.8, "volume": 48670.0}, {"date": "2024-12-06", "close": 68.96, "volume": 17815.0}, {"date": "2024-12-09", "close": 68.49, "volume": 38425.0}, {"date": "2024-12-10", "close": 67.95, "volume": 24641.0}, {"date": "2024-12-11", "close": 67.54, "volume": 49473.0}, {"date": "2024-12-12", "close": 67.11, "volume": 250520.0}, {"date": "2024-12-13", "close": 66.92, "volume": 131512.0}, {"date": "2024-12-16", "close": 66.58, "volume": 56945.0}, {"date": "2024-12-17", "close": 66.83, "volume": 73888.0}, {"date": "2024-12-18", "close": 65.59, "volume": 59823.0}, {"date": "2024-12-19", "close": 65.15, "volume": 78647.0}, {"date": "2024-12-20", "close": 65.71, "volume": 53190.0}, {"date": "2024-12-23", "close": 66.455, "volume": 99149.0}, {"date": "2024-12-24", "close": 66.56, "volume": 167122.0}, {"date": "2024-12-26", "close": 66.8205, "volume": 61871.0}, {"date": "2024-12-27", "close": 66.37, "volume": 57082.0}, {"date": "2024-12-30", "close": 65.355, "volume": 100208.0}, {"date": "2024-12-31", "close": 65.72, "volume": 102714.0}, {"date": "2025-01-02", "close": 65.62, "volume": 75575.0}, {"date": "2025-01-03", "close": 65.89, "volume": 15835.0}, {"date": "2025-01-06", "close": 65.36, "volume": 146042.0}, {"date": "2025-01-07", "close": 65.91, "volume": 58305.0}, {"date": "2025-01-08", "close": 65.64, "volume": 90557.0}, {"date": "2025-01-10", "close": 65.88, "volume": 36609.0}, {"date": "2025-01-13", "close": 67.27, "volume": 104146.0}, {"date": "2025-01-14", "close": 66.03, "volume": 76227.0}, {"date": "2025-01-15", "close": 66.46, "volume": 101112.0}, {"date": "2025-01-16", "close": 67.1, "volume": 33323.0}, {"date": "2025-01-17", "close": 66.15, "volume": 82649.0}, {"date": "2025-01-21", "close": 67.01, "volume": 32858.0}, {"date": "2025-01-22", "close": 66.74, "volume": 51207.0}, {"date": "2025-01-23", "close": 67.59, "volume": 56497.0}, {"date": "2025-01-24", "close": 68.0, "volume": 102616.0}, {"date": "2025-01-27", "close": 69.71, "volume": 168014.0}, {"date": "2025-01-28", "close": 69.1, "volume": 34058.0}, {"date": "2025-01-29", "close": 69.26, "volume": 67862.0}, {"date": "2025-01-30", "close": 70.2, "volume": 42183.0}, {"date": "2025-01-31", "close": 69.44, "volume": 53415.0}, {"date": "2025-02-03", "close": 69.2, "volume": 57395.0}, {"date": "2025-02-04", "close": 69.46, "volume": 113220.0}, {"date": "2025-02-05", "close": 70.36, "volume": 42702.0}, {"date": "2025-02-06", "close": 70.38, "volume": 75577.0}, {"date": "2025-02-07", "close": 70.05, "volume": 103876.0}, {"date": "2025-02-10", "close": 70.05, "volume": 45436.0}, {"date": "2025-02-11", "close": 70.35, "volume": 52091.0}, {"date": "2025-02-12", "close": 70.49, "volume": 47294.0}, {"date": "2025-02-13", "close": 70.9, "volume": 15967.0}, {"date": "2025-02-14", "close": 69.77, "volume": 46108.0}, {"date": "2025-02-18", "close": 70.09, "volume": 41395.0}, {"date": "2025-02-19", "close": 70.64, "volume": 13708.0}, {"date": "2025-02-20", "close": 71.12, "volume": 49533.0}, {"date": "2025-02-21", "close": 71.535, "volume": 61128.0}, {"date": "2025-02-24", "close": 72.01, "volume": 83164.0}, {"date": "2025-02-25", "close": 72.85, "volume": 97653.0}, {"date": "2025-02-26", "close": 72.54, "volume": 145506.0}, {"date": "2025-02-27", "close": 71.81, "volume": 37797.0}, {"date": "2025-02-28", "close": 72.67, "volume": 42782.0}, {"date": "2025-03-03", "close": 72.85, "volume": 63560.0}, {"date": "2025-03-04", "close": 72.05, "volume": 89900.0}, {"date": "2025-03-05", "close": 72.63, "volume": 74611.0}, {"date": "2025-03-06", "close": 72.32, "volume": 67067.0}, {"date": "2025-03-07", "close": 71.86, "volume": 24157.0}, {"date": "2025-03-10", "close": 71.05, "volume": 81966.0}, {"date": "2025-03-11", "close": 70.27, "volume": 79344.0}, {"date": "2025-03-12", "close": 69.51, "volume": 58208.0}, {"date": "2025-03-13", "close": 68.93, "volume": 47823.0}, {"date": "2025-03-14", "close": 69.32, "volume": 74536.0}, {"date": "2025-03-17", "close": 70.15, "volume": 48633.0}, {"date": "2025-03-18", "close": 70.01, "volume": 36298.0}, {"date": "2025-03-19", "close": 70.25, "volume": 35976.0}, {"date": "2025-03-20", "close": 70.385, "volume": 38463.0}, {"date": "2025-03-21", "close": 70.21, "volume": 26606.0}, {"date": "2025-03-24", "close": 70.94, "volume": 38711.0}, {"date": "2025-03-25", "close": 69.58, "volume": 48816.0}, {"date": "2025-03-26", "close": 68.76, "volume": 88249.0}, {"date": "2025-03-27", "close": 68.78, "volume": 44634.0}, {"date": "2025-03-28", "close": 68.56, "volume": 143440.0}, {"date": "2025-03-31", "close": 70.56, "volume": 58297.0}, {"date": "2025-04-01", "close": 67.64, "volume": 74752.0}, {"date": "2025-04-02", "close": 68.22, "volume": 592670.0}, {"date": "2025-04-03", "close": 66.96, "volume": 99115.0}, {"date": "2025-04-04", "close": 63.43, "volume": 101125.0}, {"date": "2025-04-07", "close": 62.52, "volume": 139814.0}, {"date": "2025-04-08", "close": 61.455, "volume": 653666.0}, {"date": "2025-04-09", "close": 63.69, "volume": 244121.0}, {"date": "2025-04-10", "close": 61.0, "volume": 88775.0}, {"date": "2025-04-11", "close": 62.0, "volume": 190499.0}, {"date": "2025-04-14", "close": 63.17, "volume": 115434.0}, {"date": "2025-04-15", "close": 62.95, "volume": 100947.0}, {"date": "2025-04-16", "close": 61.95, "volume": 59264.0}, {"date": "2025-04-17", "close": 64.79, "volume": 98840.0}, {"date": "2025-04-21", "close": 64.0, "volume": 96710.0}, {"date": "2025-04-22", "close": 64.92, "volume": 94021.0}, {"date": "2025-04-23", "close": 64.87, "volume": 206995.0}, {"date": "2025-04-24", "close": 66.09, "volume": 58065.0}, {"date": "2025-04-25", "close": 66.74, "volume": 47988.0}, {"date": "2025-04-28", "close": 66.98, "volume": 84094.0}, {"date": "2025-04-29", "close": 67.88, "volume": 346065.0}, {"date": "2025-04-30", "close": 68.14, "volume": 49850.0}, {"date": "2025-05-01", "close": 65.39, "volume": 395709.0}, {"date": "2025-05-02", "close": 66.79, "volume": 107845.0}, {"date": "2025-05-05", "close": 66.47, "volume": 86958.0}, {"date": "2025-05-06", "close": 64.12, "volume": 129440.0}, {"date": "2025-05-07", "close": 64.92, "volume": 142173.0}, {"date": "2025-05-08", "close": 64.7, "volume": 146747.0}, {"date": "2025-05-09", "close": 63.74, "volume": 43807.0}, {"date": "2025-05-12", "close": 65.02, "volume": 237413.0}, {"date": "2025-05-13", "close": 63.62, "volume": 138111.0}, {"date": "2025-05-14", "close": 62.06, "volume": 72519.0}, {"date": "2025-05-15", "close": 63.63, "volume": 136231.0}, {"date": "2025-05-16", "close": 64.83, "volume": 100228.0}, {"date": "2025-05-19", "close": 65.06, "volume": 90328.0}, {"date": "2025-05-20", "close": 65.12, "volume": 53574.0}, {"date": "2025-05-21", "close": 63.78, "volume": 130978.0}, {"date": "2025-05-22", "close": 63.49, "volume": 23847.0}, {"date": "2025-05-23", "close": 63.6, "volume": 63820.0}, {"date": "2025-05-27", "close": 64.37, "volume": 56567.0}, {"date": "2025-05-28", "close": 63.99, "volume": 48693.0}, {"date": "2025-05-29", "close": 64.63, "volume": 47954.0}, {"date": "2025-05-30", "close": 65.09, "volume": 38958.0}, {"date": "2025-06-02", "close": 65.4, "volume": 62566.0}, {"date": "2025-06-03", "close": 65.47, "volume": 147382.0}, {"date": "2025-06-04", "close": 65.62, "volume": 28719.0}, {"date": "2025-06-05", "close": 65.5, "volume": 18141.0}, {"date": "2025-06-06", "close": 66.29, "volume": 32281.0}, {"date": "2025-06-09", "close": 66.45, "volume": 33718.0}, {"date": "2025-06-10", "close": 67.76, "volume": 210768.0}, {"date": "2025-06-11", "close": 67.44, "volume": 84383.0}, {"date": "2025-06-12", "close": 67.87, "volume": 56270.0}, {"date": "2025-06-13", "close": 67.5, "volume": 19394.0}, {"date": "2025-06-16", "close": 66.9, "volume": 127069.0}, {"date": "2025-06-17", "close": 65.57, "volume": 76640.0}, {"date": "2025-06-18", "close": 65.3, "volume": 50625.0}, {"date": "2025-06-20", "close": 64.77, "volume": 51883.0}, {"date": "2025-06-23", "close": 65.22, "volume": 129661.0}, {"date": "2025-06-24", "close": 65.93, "volume": 53769.0}, {"date": "2025-06-25", "close": 65.93, "volume": 53413.0}, {"date": "2025-06-26", "close": 65.95, "volume": 78398.0}, {"date": "2025-06-27", "close": 65.52, "volume": 52002.0}, {"date": "2025-06-30", "close": 65.54, "volume": 32588.0}, {"date": "2025-07-01", "close": 66.19, "volume": 56690.0}, {"date": "2025-07-02", "close": 66.59, "volume": 69281.0}, {"date": "2025-07-03", "close": 66.58, "volume": 28596.0}, {"date": "2025-07-07", "close": 65.89, "volume": 40384.0}, {"date": "2025-07-08", "close": 66.42, "volume": 63153.0}, {"date": "2025-07-09", "close": 67.26, "volume": 17985.0}, {"date": "2025-07-10", "close": 67.69, "volume": 53626.0}, {"date": "2025-07-11", "close": 67.18, "volume": 18116.0}, {"date": "2025-07-14", "close": 67.58, "volume": 21942.0}, {"date": "2025-07-15", "close": 66.28, "volume": 38111.0}, {"date": "2025-07-16", "close": 67.81, "volume": 53849.0}, {"date": "2025-07-17", "close": 67.36, "volume": 35828.0}, {"date": "2025-07-18", "close": 67.13, "volume": 27195.0}, {"date": "2025-07-21", "close": 66.89, "volume": 10821.0}, {"date": "2025-07-22", "close": 68.03, "volume": 46361.0}, {"date": "2025-07-23", "close": 69.21, "volume": 60385.0}, {"date": "2025-07-24", "close": 69.25, "volume": 12875.0}, {"date": "2025-07-25", "close": 69.2734, "volume": 16251.0}, {"date": "2025-07-28", "close": 68.646, "volume": 24608.0}, {"date": "2025-07-29", "close": 67.7, "volume": 58488.0}, {"date": "2025-07-30", "close": 67.29, "volume": 53735.0}, {"date": "2025-07-31", "close": 65.75, "volume": 39281.0}, {"date": "2025-08-01", "close": 66.7883, "volume": 41616.0}, {"date": "2025-08-04", "close": 67.9388, "volume": 20328.0}, {"date": "2025-08-05", "close": 67.73, "volume": 46729.0}, {"date": "2025-08-06", "close": 66.77, "volume": 20835.0}, {"date": "2025-08-07", "close": 65.74, "volume": 73325.0}, {"date": "2025-08-08", "close": 66.06, "volume": 42503.0}, {"date": "2025-08-11", "close": 66.38, "volume": 25665.0}, {"date": "2025-08-12", "close": 67.005, "volume": 57980.0}, {"date": "2025-08-13", "close": 68.4285, "volume": 27060.0}, {"date": "2025-08-14", "close": 69.1039, "volume": 17977.0}, {"date": "2025-08-15", "close": 69.67, "volume": 22882.0}, {"date": "2025-08-18", "close": 69.5, "volume": 28258.0}, {"date": "2025-08-19", "close": 69.83, "volume": 24925.0}, {"date": "2025-08-20", "close": 70.19, "volume": 20801.0}, {"date": "2025-08-21", "close": 70.54, "volume": 59164.0}, {"date": "2025-08-22", "close": 70.99, "volume": 54879.0}, {"date": "2025-08-25", "close": 70.04, "volume": 20567.0}, {"date": "2025-08-26", "close": 70.92, "volume": 18308.0}, {"date": "2025-08-27", "close": 71.04, "volume": 38186.0}, {"date": "2025-08-28", "close": 70.72, "volume": 33425.0}, {"date": "2025-08-29", "close": 71.16, "volume": 20163.0}, {"date": "2025-09-02", "close": 71.36, "volume": 23226.0}, {"date": "2025-09-03", "close": 71.2738, "volume": 27404.0}, {"date": "2025-09-04", "close": 71.24, "volume": 24628.0}, {"date": "2025-09-05", "close": 71.32, "volume": 28640.0}, {"date": "2025-09-08", "close": 71.486, "volume": 34066.0}, {"date": "2025-09-09", "close": 71.543, "volume": 16749.0}, {"date": "2025-09-10", "close": 71.07, "volume": 23237.0}, {"date": "2025-09-11", "close": 71.74, "volume": 24927.0}, {"date": "2025-09-12", "close": 70.9, "volume": 14681.0}, {"date": "2025-09-15", "close": 70.21, "volume": 21266.0}, {"date": "2025-09-16", "close": 70.09, "volume": 13976.0}, {"date": "2025-09-17", "close": 70.28, "volume": 67229.0}, {"date": "2025-09-18", "close": 70.72, "volume": 39443.0}, {"date": "2025-09-19", "close": 70.45, "volume": 65314.0}, {"date": "2025-09-22", "close": 70.28, "volume": 21754.0}, {"date": "2025-09-23", "close": 70.39, "volume": 101194.0}, {"date": "2025-09-24", "close": 70.21, "volume": 21291.0}, {"date": "2025-09-25", "close": 69.09, "volume": 117989.0}, {"date": "2025-09-26", "close": 70.23, "volume": 12019.0}, {"date": "2025-09-29", "close": 70.66, "volume": 11633.0}, {"date": "2025-09-30", "close": 72.56, "volume": 27302.0}, {"date": "2025-10-01", "close": 74.96, "volume": 136625.0}, {"date": "2025-10-02", "close": 74.59, "volume": 78861.0}, {"date": "2025-10-03", "close": 75.61, "volume": 57341.0}, {"date": "2025-10-06", "close": 75.38, "volume": 43719.0}, {"date": "2025-10-07", "close": 75.2, "volume": 44696.0}, {"date": "2025-10-08", "close": 75.18, "volume": 32080.0}, {"date": "2025-10-09", "close": 75.58, "volume": 25008.0}, {"date": "2025-10-10", "close": 74.04, "volume": 49541.0}, {"date": "2025-10-13", "close": 73.69, "volume": 37666.0}, {"date": "2025-10-14", "close": 73.625, "volume": 27989.0}, {"date": "2025-10-15", "close": 74.3407, "volume": 34987.0}, {"date": "2025-10-16", "close": 74.18, "volume": 31128.0}, {"date": "2025-10-17", "close": 74.29, "volume": 33497.0}, {"date": "2025-10-20", "close": 74.88, "volume": 17755.0}, {"date": "2025-10-21", "close": 74.76, "volume": 41421.0}, {"date": "2025-10-22", "close": 74.82, "volume": 59961.0}, {"date": "2025-10-23", "close": 74.84, "volume": 32950.0}, {"date": "2025-10-24", "close": 74.96, "volume": 25172.0}, {"date": "2025-10-27", "close": 75.12, "volume": 19078.0}, {"date": "2025-10-28", "close": 74.24, "volume": 20540.0}, {"date": "2025-10-29", "close": 73.96, "volume": 75522.0}, {"date": "2025-10-30", "close": 75.26, "volume": 21867.0}, {"date": "2025-10-31", "close": 75.97, "volume": 104262.0}, {"date": "2025-11-03", "close": 76.34, "volume": 103367.0}, {"date": "2025-11-04", "close": 75.98, "volume": 34907.0}, {"date": "2025-11-05", "close": 76.3288, "volume": 126763.0}, {"date": "2025-11-06", "close": 76.487, "volume": 43698.0}, {"date": "2025-11-07", "close": 75.8, "volume": 52997.0}, {"date": "2025-11-10", "close": 77.43, "volume": 37549.0}, {"date": "2025-11-11", "close": 79.8, "volume": 69452.0}, {"date": "2025-11-12", "close": 80.43, "volume": 49894.0}, {"date": "2025-11-13", "close": 80.25, "volume": 42384.0}, {"date": "2025-11-14", "close": 80.28, "volume": 39763.0}, {"date": "2025-11-17", "close": 81.08, "volume": 60773.0}, {"date": "2025-11-18", "close": 81.86, "volume": 128422.0}, {"date": "2025-11-19", "close": 82.09, "volume": 74474.0}, {"date": "2025-11-20", "close": 81.45, "volume": 171623.0}, {"date": "2025-11-21", "close": 82.88, "volume": 58663.0}, {"date": "2025-11-24", "close": 84.05, "volume": 803681.0}, {"date": "2025-11-25", "close": 85.85, "volume": 283202.0}, {"date": "2025-11-26", "close": 85.92, "volume": 80793.0}, {"date": "2025-11-28", "close": 85.36, "volume": 46447.0}, {"date": "2025-12-01", "close": 84.18, "volume": 75083.0}, {"date": "2025-12-02", "close": 83.34, "volume": 98878.0}, {"date": "2025-12-03", "close": 83.8, "volume": 334822.0}, {"date": "2025-12-04", "close": 83.06, "volume": 70896.0}, {"date": "2025-12-05", "close": 83.07, "volume": 42480.0}, {"date": "2025-12-08", "close": 83.11, "volume": 42560.0}, {"date": "2025-12-09", "close": 81.99, "volume": 66792.0}, {"date": "2025-12-10", "close": 83.4, "volume": 30194.0}, {"date": "2025-12-11", "close": 84.11, "volume": 102552.0}, {"date": "2025-12-12", "close": 84.81, "volume": 68588.0}, {"date": "2025-12-15", "close": 86.08, "volume": 147719.0}, {"date": "2025-12-16", "close": 84.51, "volume": 159239.0}, {"date": "2025-12-17", "close": 84.1, "volume": 102175.0}, {"date": "2025-12-18", "close": 84.26, "volume": 66236.0}, {"date": "2025-12-19", "close": 85.01, "volume": 75661.0}, {"date": "2025-12-22", "close": 85.8, "volume": 120449.0}, {"date": "2025-12-23", "close": 85.35, "volume": 49342.0}, {"date": "2025-12-24", "close": 86.21, "volume": 30377.0}, {"date": "2025-12-26", "close": 86.15, "volume": 38268.0}, {"date": "2025-12-29", "close": 85.98, "volume": 44604.0}, {"date": "2025-12-30", "close": 85.58, "volume": 36483.0}, {"date": "2025-12-31", "close": 84.83, "volume": 39336.0}, {"date": "2026-01-02", "close": 84.87, "volume": 330680.0}, {"date": "2026-01-05", "close": 83.98, "volume": 787804.0}, {"date": "2026-01-06", "close": 84.61, "volume": 172784.0}, {"date": "2026-01-07", "close": 86.15, "volume": 102914.0}, {"date": "2026-01-08", "close": 85.49, "volume": 212719.0}, {"date": "2026-01-09", "close": 84.82, "volume": 83368.0}, {"date": "2026-01-12", "close": 85.67, "volume": 98811.0}, {"date": "2026-01-13", "close": 86.03, "volume": 104696.0}, {"date": "2026-01-14", "close": 87.11, "volume": 86423.0}, {"date": "2026-01-15", "close": 86.02, "volume": 71833.0}, {"date": "2026-01-16", "close": 85.68, "volume": 65385.0}, {"date": "2026-01-20", "close": 85.85, "volume": 108609.0}, {"date": "2026-01-21", "close": 87.1, "volume": 83883.0}, {"date": "2026-01-22", "close": 87.58, "volume": 54049.0}, {"date": "2026-01-23", "close": 86.71, "volume": 32589.0}, {"date": "2026-01-26", "close": 86.78, "volume": 50517.0}, {"date": "2026-01-27", "close": 87.02, "volume": 47930.0}, {"date": "2026-01-28", "close": 86.15, "volume": 76325.0}, {"date": "2026-01-29", "close": 86.33, "volume": 166312.0}, {"date": "2026-01-30", "close": 86.68, "volume": 36276.0}, {"date": "2026-02-02", "close": 88.05, "volume": 123917.0}, {"date": "2026-02-03", "close": 87.48, "volume": 136644.0}, {"date": "2026-02-04", "close": 90.03, "volume": 88337.0}, {"date": "2026-02-05", "close": 88.3, "volume": 86119.0}, {"date": "2026-02-06", "close": 90.36, "volume": 108204.0}, {"date": "2026-02-09", "close": 89.82, "volume": 113973.0}, {"date": "2026-02-10", "close": 89.97, "volume": 75893.0}, {"date": "2026-02-11", "close": 90.0, "volume": 31390.0}, {"date": "2026-02-12", "close": 90.1, "volume": 42015.0}, {"date": "2026-02-13", "close": 90.42, "volume": 55603.0}, {"date": "2026-02-17", "close": 90.44, "volume": 74644.0}, {"date": "2026-02-18", "close": 90.38, "volume": 101313.0}, {"date": "2026-02-19", "close": 90.48, "volume": 94216.0}, {"date": "2026-02-20", "close": 89.85, "volume": 107010.0}, {"date": "2026-02-23", "close": 91.07, "volume": 51125.0}, {"date": "2026-02-24", "close": 91.6, "volume": 46221.0}, {"date": "2026-02-25", "close": 91.51, "volume": 47891.0}, {"date": "2026-02-26", "close": 90.73, "volume": 36506.0}, {"date": "2026-02-27", "close": 91.84, "volume": 133497.0}, {"date": "2026-03-02", "close": 91.31, "volume": 95007.0}, {"date": "2026-03-03", "close": 89.7, "volume": 139288.0}, {"date": "2026-03-04", "close": 89.84, "volume": 73982.0}, {"date": "2026-03-05", "close": 87.77, "volume": 91464.0}, {"date": "2026-03-06", "close": 87.67, "volume": 59880.0}, {"date": "2026-03-09", "close": 88.52, "volume": 113978.0}, {"date": "2026-03-10", "close": 88.62, "volume": 44223.0}, {"date": "2026-03-11", "close": 88.4, "volume": 27556.0}, {"date": "2026-03-12", "close": 86.66, "volume": 36743.0}, {"date": "2026-03-13", "close": 86.558, "volume": 50131.0}, {"date": "2026-03-16", "close": 87.11, "volume": 42164.0}, {"date": "2026-03-17", "close": 86.06, "volume": 35484.0}, {"date": "2026-03-18", "close": 85.05, "volume": 111847.0}, {"date": "2026-03-19", "close": 85.07, "volume": 26176.0}, {"date": "2026-03-20", "close": 83.98, "volume": 42014.0}, {"date": "2026-03-23", "close": 84.17, "volume": 31804.0}, {"date": "2026-03-24", "close": 84.14, "volume": 22965.0}, {"date": "2026-03-25", "close": 86.02, "volume": 110461.0}, {"date": "2026-03-26", "close": 85.27, "volume": 21366.0}, {"date": "2026-03-27", "close": 83.785, "volume": 16961.0}, {"date": "2026-03-30", "close": 84.2, "volume": 99192.0}, {"date": "2026-03-31", "close": 86.68, "volume": 33875.0}, {"date": "2026-04-01", "close": 87.68, "volume": 120059.0}, {"date": "2026-04-02", "close": 87.02, "volume": 704899.0}, {"date": "2026-04-06", "close": 86.33, "volume": 54362.0}, {"date": "2026-04-07", "close": 85.99, "volume": 43125.0}, {"date": "2026-04-08", "close": 87.79, "volume": 127334.0}, {"date": "2026-04-09", "close": 88.24, "volume": 47079.0}, {"date": "2026-04-10", "close": 87.15, "volume": 55450.0}, {"date": "2026-04-13", "close": 87.37, "volume": 54982.0}, {"date": "2026-04-14", "close": 88.0, "volume": 53341.0}, {"date": "2026-04-15", "close": 87.36, "volume": 39562.0}, {"date": "2026-04-16", "close": 86.89, "volume": 50008.0}, {"date": "2026-04-17", "close": 88.79, "volume": 32750.0}, {"date": "2026-04-20", "close": 88.18, "volume": 28560.0}, {"date": "2026-04-21", "close": 86.44, "volume": 59861.0}, {"date": "2026-04-22", "close": 86.86, "volume": 93556.0}, {"date": "2026-04-23", "close": 86.87, "volume": 50872.0}, {"date": "2026-04-24", "close": 86.02, "volume": 57957.0}, {"date": "2026-04-27", "close": 85.58, "volume": 253140.0}, {"date": "2026-04-28", "close": 85.74, "volume": 44928.0}, {"date": "2026-04-29", "close": 84.82, "volume": 23990.0}, {"date": "2026-04-30", "close": 87.63, "volume": 89099.0}, {"date": "2026-05-01", "close": 88.0, "volume": 60808.0}, {"date": "2026-05-04", "close": 88.43, "volume": 782712.0}, {"date": "2026-05-05", "close": 89.33, "volume": 69701.0}, {"date": "2026-05-06", "close": 90.13, "volume": 129593.0}, {"date": "2026-05-07", "close": 88.67, "volume": 63911.0}, {"date": "2026-05-08", "close": 87.43, "volume": 122461.0}, {"date": "2026-05-11", "close": 87.1, "volume": 85103.0}, {"date": "2026-05-12", "close": 88.04, "volume": 89738.0}, {"date": "2026-05-13", "close": 89.84, "volume": 40221.0}, {"date": "2026-05-14", "close": 89.53, "volume": 35098.0}, {"date": "2026-05-15", "close": 87.84, "volume": 71796.0}, {"date": "2026-05-18", "close": 87.45, "volume": 28017.0}, {"date": "2026-05-19", "close": 88.55, "volume": 63766.0}, {"date": "2026-05-20", "close": 89.29, "volume": 51456.0}, {"date": "2026-05-21", "close": 90.44, "volume": 40387.0}, {"date": "2026-05-22", "close": 91.51, "volume": 69526.0}, {"date": "2026-05-26", "close": 91.19, "volume": 75492.0}, {"date": "2026-05-27", "close": 91.87, "volume": 79728.0}, {"date": "2026-05-28", "close": 92.61, "volume": 36374.0}, {"date": "2026-05-29", "close": 91.72, "volume": 36997.0}, {"date": "2026-06-01", "close": 90.29, "volume": 53274.0}, {"date": "2026-06-02", "close": 88.99, "volume": 61218.0}, {"date": "2026-06-03", "close": 90.02, "volume": 49817.0}, {"date": "2026-06-04", "close": 92.44, "volume": 58309.0}, {"date": "2026-06-05", "close": 92.69, "volume": 104340.0}, {"date": "2026-06-08", "close": 92.59, "volume": 140317.0}, {"date": "2026-06-09", "close": 93.79, "volume": 76237.0}, {"date": "2026-06-10", "close": 93.34, "volume": 47710.0}, {"date": "2026-06-11", "close": 95.07, "volume": 169485.0}, {"date": "2026-06-12", "close": 94.75, "volume": 44880.0}, {"date": "2026-06-15", "close": 93.73, "volume": 117232.0}, {"date": "2026-06-16", "close": 93.3, "volume": 153858.0}, {"date": "2026-06-17", "close": 92.83, "volume": 148186.0}, {"date": "2026-06-18", "close": 91.88, "volume": 172827.0}, {"date": "2026-06-22", "close": 92.64, "volume": 70299.0}, {"date": "2026-06-23", "close": 94.12, "volume": 197021.0}, {"date": "2026-06-24", "close": 95.08, "volume": 436884.0}, {"date": "2026-06-25", "close": 95.94, "volume": 440870.0}, {"date": "2026-06-26", "close": 99.13, "volume": 114587.0}, {"date": "2026-06-29", "close": 100.13, "volume": 314027.0}, {"date": "2026-06-30", "close": 99.01, "volume": 98423.0}, {"date": "2026-07-01", "close": 98.29, "volume": 132073.0}, {"date": "2026-07-02", "close": 100.96, "volume": 884596.0}, {"date": "2026-07-06", "close": 100.25, "volume": 149371.0}, {"date": "2026-07-07", "close": 103.42, "volume": 701276.0}, {"date": "2026-07-08", "close": 102.37, "volume": 119373.0}, {"date": "2026-07-09", "close": 102.22, "volume": 1007329.0}, {"date": "2026-07-10", "close": 100.51, "volume": 1043523.0}, {"date": "2026-07-13", "close": 99.99, "volume": 87819.0}, {"date": "2026-07-14", "close": 98.85, "volume": 107245.0}, {"date": "2026-07-15", "close": 98.99, "volume": 168637.0}, {"date": "2026-07-16", "close": 100.13, "volume": 256587.0}, {"date": "2026-07-17", "close": 100.92, "volume": 105595.0}, {"date": "2026-07-20", "close": 98.85, "volume": 234447.0}, {"date": "2026-07-21", "close": 100.94, "volume": 172827.0}, {"date": "2026-07-22", "close": 100.64, "volume": 132780.0}, {"date": "2026-07-23", "close": 101.99, "volume": 1443182.0}, {"date": "2026-07-24", "close": 102.38, "volume": 164372.0}, {"date": "2026-07-27", "close": 102.9, "volume": 222573.0}, {"date": "2026-07-28", "close": 103.96, "volume": 487422.0}, {"date": "2026-07-29", "close": 103.5, "volume": 249395.0}, {"date": "2026-07-30", "close": 102.46, "volume": 308413.0}, {"date": "2026-07-31", "close": 101.62, "volume": 110943.0}, {"date": "2026-08-03", "close": 100.62, "volume": 156576.0}, {"date": "2026-08-04", "close": 101.24, "volume": 151767.0}, {"date": "2026-08-05", "close": 102.46, "volume": 572264.0}, {"date": "2026-08-06", "close": 102.47, "volume": 575991.0}, {"date": "2026-08-07", "close": 102.47, "volume": 151824.0}], "refreshing": true}