{"ticker": "NXTG", "overview": {"name": "First Trust Indxx NextG ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "NXTG", "has_prices": true, "as_of": "2026-09-09", "last": 154.1621, "prev_close": 21.12, "change": 133.0421, "change_pct": 6.299341856060606, "session_volume": 3693.0, "vwap_5": 154.47742795004308, "vwap_20": 151.81294265097733, "vwap_60": 149.26936986474735, "vwap_250": 144.15893507137082, "high_52w": 167.5793, "low_52w": 14.17, "avg_volume_20": 4484.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-40", "src": "CONGRESS", "ticker": "NXTG", "cik": "", "company": "First Trust Indxx NextG ETF", "company_raw": "First Trust Indxx NextG ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads NXTG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953589}, {"id": "SENATE-1faaea5705b94b83872b7e6d806c5c56-18", "src": "CONGRESS", "ticker": "NXTG", "cik": "", "company": "First Trust Indxx NextG ETF", "company_raw": "First Trust Indxx Nextg ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads NXTG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358229}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-21", "src": "CONGRESS", "ticker": "NXTG", "cik": "", "company": "First Trust Indxx NextG ETF", "company_raw": "First Trust Indxx Nextg ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads NXTG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450389}, {"id": "SENATE-ab4ef7b8d7ac48b4860fdd7033dbcdd7-10", "src": "CONGRESS", "ticker": "NXTG", "cik": "", "company": "First Trust Indxx NextG ETF", "company_raw": "First Trust Indxx Nextg ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up NXTG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/", "trade_date": "2021-07-26", "timestamp": "2021-07-26", "mins": 2772949}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-44", "src": "CONGRESS", "ticker": "NXTG", "cik": "", "company": "First Trust Indxx NextG ETF", "company_raw": "First Trust IndXX NextG ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up NXTG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325909}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-44", "src": "CONGRESS", "ticker": "NXTG", "cik": "", "company": "First Trust Indxx NextG ETF", "company_raw": "First Trust IndXX NextG ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up NXTG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325909}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "NXTG", "has_prices": true, "summary": {"n": 3, "avg": 22.03056032435011, "win_rate": 1.0, "best": 24.736577629382303, "worst": 16.618525714285717, "as_of": "2026-09-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-07-26", "score": 0.0, "ref_price": 8.75, "return": 16.618525714285717}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-07", "score": 0.0, "ref_price": 5.99, "return": 24.736577629382303}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-07", "score": 0.0, "ref_price": 5.99, "return": 24.736577629382303}]}, "price_series": [{"date": "2016-09-09", "close": 40.1, "volume": 203.0}, {"date": "2016-09-12", "close": 40.03, "volume": 220.0}, {"date": "2016-09-13", "close": 39.6, "volume": 100.0}, {"date": "2016-09-14", "close": 39.4401, "volume": 342.0}, {"date": "2016-09-15", "close": 39.4401, "volume": null}, {"date": "2016-09-16", "close": 39.4401, "volume": null}, {"date": "2016-09-19", "close": 39.4401, "volume": null}, {"date": "2016-09-20", "close": 40.1353, "volume": 100.0}, {"date": "2016-09-21", "close": 40.1353, "volume": null}, {"date": "2016-09-22", "close": 41.22, "volume": 919.0}, {"date": "2016-09-23", "close": 41.22, "volume": null}, {"date": "2016-09-26", "close": 41.22, "volume": null}, {"date": "2016-09-27", "close": 40.4985, "volume": 182.0}, {"date": "2016-09-28", "close": 41.0, "volume": 385.0}, {"date": "2016-09-29", "close": 41.0, "volume": null}, {"date": "2016-09-30", "close": 41.0, "volume": null}, {"date": "2016-10-03", "close": 41.0, "volume": null}, {"date": "2016-10-04", "close": 41.0, "volume": null}, {"date": "2016-10-05", "close": 41.2369, "volume": 167.0}, {"date": "2016-10-06", "close": 41.01, "volume": 245.0}, {"date": "2016-10-07", "close": 41.01, "volume": null}, {"date": "2016-10-10", "close": 41.5, "volume": 409.0}, {"date": "2016-10-11", "close": 41.5, "volume": null}, {"date": "2016-10-12", "close": 41.5, "volume": null}, {"date": "2016-10-13", "close": 41.5, "volume": null}, {"date": "2016-10-14", "close": 41.5, "volume": null}, {"date": "2016-10-17", "close": 40.0355, "volume": 381.0}, {"date": "2016-10-18", "close": 40.0355, "volume": null}, {"date": "2016-10-19", "close": 40.68, "volume": 119.0}, {"date": "2016-10-20", "close": 40.68, "volume": null}, {"date": "2016-10-21", "close": 40.205, "volume": 141.0}, {"date": "2016-10-24", "close": 40.78, "volume": 510.0}, {"date": "2016-10-25", "close": 40.57, "volume": 369.0}, {"date": "2016-10-26", "close": 40.9799, "volume": 944.0}, {"date": "2016-10-27", "close": 40.406, "volume": 655.0}, {"date": "2016-10-28", "close": 40.406, "volume": null}, {"date": "2016-10-31", "close": 40.406, "volume": null}, {"date": "2016-11-01", "close": 39.8848, "volume": 1003.0}, {"date": "2016-11-02", "close": 39.7605, "volume": 565.0}, {"date": "2016-11-03", "close": 39.7605, "volume": null}, {"date": "2016-11-04", "close": 39.35, "volume": 167.0}, {"date": "2016-11-07", "close": 39.35, "volume": null}, {"date": "2016-11-08", "close": 40.0, "volume": 385.0}, {"date": "2016-11-09", "close": 40.0, "volume": null}, {"date": "2016-11-10", "close": 38.9501, "volume": 637.0}, {"date": "2016-11-11", "close": 39.25, "volume": 105.0}, {"date": "2016-11-14", "close": 39.0765, "volume": 1743.0}, {"date": "2016-11-15", "close": 39.4979, "volume": 202.0}, {"date": "2016-11-16", "close": 39.4, "volume": 11036.0}, {"date": "2016-11-17", "close": 39.76, "volume": 126.0}, {"date": "2016-11-18", "close": 39.76, "volume": null}, {"date": "2016-11-21", "close": 39.98, "volume": 124.0}, {"date": "2016-11-22", "close": 40.16, "volume": 607.0}, {"date": "2016-11-23", "close": 40.45, "volume": 347.0}, {"date": "2016-11-25", "close": 40.45, "volume": null}, {"date": "2016-11-28", "close": 40.2302, "volume": 401.0}, {"date": "2016-11-29", "close": 40.2302, "volume": null}, {"date": "2016-11-30", "close": 40.2302, "volume": null}, {"date": "2016-12-01", "close": 40.2302, "volume": null}, {"date": "2016-12-02", "close": 39.7649, "volume": 240.0}, {"date": "2016-12-05", "close": 39.7649, "volume": null}, {"date": "2016-12-06", "close": 40.3805, "volume": 893.0}, {"date": "2016-12-07", "close": 40.99, "volume": 3793.0}, {"date": "2016-12-08", "close": 41.1, "volume": 1838.0}, {"date": "2016-12-09", "close": 41.1, "volume": null}, {"date": "2016-12-12", "close": 41.17, "volume": 899.0}, {"date": "2016-12-13", "close": 41.5222, "volume": 768.0}, {"date": "2016-12-14", "close": 41.6, "volume": 625.0}, {"date": "2016-12-15", "close": 41.6, "volume": null}, {"date": "2016-12-16", "close": 41.67, "volume": 235.0}, {"date": "2016-12-19", "close": 41.59, "volume": 917.0}, {"date": "2016-12-20", "close": 41.59, "volume": null}, {"date": "2016-12-21", "close": 41.49, "volume": 626.0}, {"date": "2016-12-22", "close": 41.49, "volume": null}, {"date": "2016-12-23", "close": 41.42, "volume": 310.0}, {"date": "2016-12-27", "close": 41.464, "volume": 1457.0}, {"date": "2016-12-28", "close": 41.464, "volume": null}, {"date": "2016-12-29", "close": 41.464, "volume": null}, {"date": "2016-12-30", "close": 41.464, "volume": null}, {"date": "2017-01-03", "close": 41.12, "volume": 207.0}, {"date": "2017-01-04", "close": 41.2401, "volume": 393.0}, {"date": "2017-01-05", "close": 41.61, "volume": 345.0}, {"date": "2017-01-06", "close": 41.61, "volume": null}, {"date": "2017-01-09", "close": 41.61, "volume": null}, {"date": "2017-01-10", "close": 41.73, "volume": 169.0}, {"date": "2017-01-11", "close": 42.1, "volume": 320.0}, {"date": "2017-01-12", "close": 42.0, "volume": 425.0}, {"date": "2017-01-13", "close": 42.1622, "volume": 700.0}, {"date": "2017-01-17", "close": 41.45, "volume": 7924.0}, {"date": "2017-01-18", "close": 41.55, "volume": 258.0}, {"date": "2017-01-19", "close": 41.69, "volume": 1030.0}, {"date": "2017-01-20", "close": 41.69, "volume": null}, {"date": "2017-01-23", "close": 41.87, "volume": 315.0}, {"date": "2017-01-24", "close": 42.39, "volume": 235.0}, {"date": "2017-01-25", "close": 42.707, "volume": 461.0}, {"date": "2017-01-26", "close": 42.7054, "volume": 500.0}, {"date": "2017-01-27", "close": 42.9772, "volume": 444.0}, {"date": "2017-01-30", "close": 42.62, "volume": 307.0}, {"date": "2017-01-31", "close": 42.99, "volume": 1854.0}, {"date": "2017-02-01", "close": 43.0798, "volume": 143.0}, {"date": "2017-02-02", "close": 43.0798, "volume": null}, {"date": "2017-02-03", "close": 43.7116, "volume": 1156.0}, {"date": "2017-02-06", "close": 43.7116, "volume": null}, {"date": "2017-02-07", "close": 43.7116, "volume": null}, {"date": "2017-02-08", "close": 43.5452, "volume": 525.0}, {"date": "2017-02-09", "close": 43.9222, "volume": 2312.0}, {"date": "2017-02-10", "close": 43.9222, "volume": null}, {"date": "2017-02-13", "close": 44.1783, "volume": 200.0}, {"date": "2017-02-14", "close": 44.19, "volume": 2655.0}, {"date": "2017-02-15", "close": 44.4301, "volume": 502.0}, {"date": "2017-02-16", "close": 44.295, "volume": 439.0}, {"date": "2017-02-17", "close": 44.18, "volume": 208.0}, {"date": "2017-02-21", "close": 44.4029, "volume": 844.0}, {"date": "2017-02-22", "close": 44.4029, "volume": null}, {"date": "2017-02-23", "close": 44.4029, "volume": null}, {"date": "2017-02-24", "close": 44.5634, "volume": 333.0}, {"date": "2017-02-27", "close": 44.5892, "volume": 415.0}, {"date": "2017-02-28", "close": 44.5892, "volume": null}, {"date": "2017-03-01", "close": 44.9556, "volume": 1157.0}, {"date": "2017-03-02", "close": 44.6783, "volume": 100.0}, {"date": "2017-03-03", "close": 45.0103, "volume": 1996.0}, {"date": "2017-03-06", "close": 44.58, "volume": 1259.0}, {"date": "2017-03-07", "close": 44.58, "volume": null}, {"date": "2017-03-08", "close": 44.58, "volume": null}, {"date": "2017-03-09", "close": 44.5748, "volume": 402.0}, {"date": "2017-03-10", "close": 44.8396, "volume": 241.0}, {"date": "2017-03-13", "close": 45.212, "volume": 178.0}, {"date": "2017-03-14", "close": 44.844, "volume": 100.0}, {"date": "2017-03-15", "close": 45.4705, "volume": 176.0}, {"date": "2017-03-16", "close": 46.0263, "volume": 2200.0}, {"date": "2017-03-17", "close": 46.209, "volume": 570.0}, {"date": "2017-03-20", "close": 46.15, "volume": 567.0}, {"date": "2017-03-21", "close": 45.24, "volume": 1170.0}, {"date": "2017-03-22", "close": 45.79, "volume": 122.0}, {"date": "2017-03-23", "close": 46.182, "volume": 550.0}, {"date": "2017-03-24", "close": 46.1532, "volume": 340.0}, {"date": "2017-03-27", "close": 46.329, "volume": 617.0}, {"date": "2017-03-28", "close": 46.2495, "volume": 4361.0}, {"date": "2017-03-29", "close": 46.305, "volume": 13561.0}, {"date": "2017-03-30", "close": 46.29, "volume": 584.0}, {"date": "2017-03-31", "close": 46.59, "volume": 1798.0}, {"date": "2017-04-03", "close": 46.46, "volume": 624.0}, {"date": "2017-04-04", "close": 46.47, "volume": 654.0}, {"date": "2017-04-05", "close": 46.02, "volume": 1969.0}, {"date": "2017-04-06", "close": 46.07, "volume": 5934.0}, {"date": "2017-04-07", "close": 45.825, "volume": 612.0}, {"date": "2017-04-10", "close": 45.56, "volume": 1319.0}, {"date": "2017-04-11", "close": 45.5, "volume": 370.0}, {"date": "2017-04-12", "close": 45.47, "volume": 4702.0}, {"date": "2017-04-13", "close": 45.5339, "volume": 242.0}, {"date": "2017-04-17", "close": 45.27, "volume": 1789.0}, {"date": "2017-04-18", "close": 45.1525, "volume": 833.0}, {"date": "2017-04-19", "close": 45.1525, "volume": null}, {"date": "2017-04-20", "close": 45.99, "volume": 1067.0}, {"date": "2017-04-21", "close": 45.52, "volume": 175.0}, {"date": "2017-04-24", "close": 46.3001, "volume": 367.0}, {"date": "2017-04-25", "close": 46.8363, "volume": 22392.0}, {"date": "2017-04-26", "close": 46.8375, "volume": 1136.0}, {"date": "2017-04-27", "close": 46.98, "volume": 773.0}, {"date": "2017-04-28", "close": 46.8717, "volume": 232.0}, {"date": "2017-05-01", "close": 46.8882, "volume": 764.0}, {"date": "2017-05-02", "close": 47.18, "volume": 5115.0}, {"date": "2017-05-03", "close": 47.18, "volume": null}, {"date": "2017-05-04", "close": 47.18, "volume": null}, {"date": "2017-05-05", "close": 47.09, "volume": 543.0}, {"date": "2017-05-08", "close": 47.7673, "volume": 7987.0}, {"date": "2017-05-09", "close": 47.9863, "volume": 6296.0}, {"date": "2017-05-10", "close": 47.9224, "volume": 256.0}, {"date": "2017-05-11", "close": 47.6921, "volume": 1142.0}, {"date": "2017-05-12", "close": 48.33, "volume": 360.0}, {"date": "2017-05-15", "close": 48.513, "volume": 514.0}, {"date": "2017-05-16", "close": 48.97, "volume": 2123.0}, {"date": "2017-05-17", "close": 47.9493, "volume": 906.0}, {"date": "2017-05-18", "close": 47.8101, "volume": 339.0}, {"date": "2017-05-19", "close": 48.729, "volume": 376.0}, {"date": "2017-05-22", "close": 49.06, "volume": 1458.0}, {"date": "2017-05-23", "close": 48.97, "volume": 738.0}, {"date": "2017-05-24", "close": 49.16, "volume": 511.0}, {"date": "2017-05-25", "close": 49.3313, "volume": 333.0}, {"date": "2017-05-26", "close": 49.53, "volume": 5169.0}, {"date": "2017-05-30", "close": 49.66, "volume": 1127.0}, {"date": "2017-05-31", "close": 49.3239, "volume": 1000.0}, {"date": "2017-06-01", "close": 49.81, "volume": 528.0}, {"date": "2017-06-02", "close": 50.2284, "volume": 5347.0}, {"date": "2017-06-05", "close": 50.1001, "volume": 925.0}, {"date": "2017-06-06", "close": 50.67, "volume": 940.0}, {"date": "2017-06-07", "close": 50.5, "volume": 1277.0}, {"date": "2017-06-08", "close": 50.7855, "volume": 205.0}, {"date": "2017-06-09", "close": 51.01, "volume": 2047.0}, {"date": "2017-06-12", "close": 49.735, "volume": 1271.0}, {"date": "2017-06-13", "close": 50.3999, "volume": 6911.0}, {"date": "2017-06-14", "close": 50.465, "volume": 166.0}, {"date": "2017-06-15", "close": 49.4677, "volume": 376.0}, {"date": "2017-06-16", "close": 49.8461, "volume": 1090.0}, {"date": "2017-06-19", "close": 50.51, "volume": 1006.0}, {"date": "2017-06-20", "close": 50.1907, "volume": 1112.0}, {"date": "2017-06-21", "close": 50.0981, "volume": 2023.0}, {"date": "2017-06-22", "close": 49.9148, "volume": 818.0}, {"date": "2017-06-23", "close": 49.8868, "volume": 100.0}, {"date": "2017-06-26", "close": 50.4484, "volume": 218.0}, {"date": "2017-06-27", "close": 49.7403, "volume": 3897.0}, {"date": "2017-06-28", "close": 49.9259, "volume": 283.0}, {"date": "2017-06-29", "close": 48.7812, "volume": 821.0}, {"date": "2017-06-30", "close": 48.77, "volume": 2270.0}, {"date": "2017-07-03", "close": 48.77, "volume": null}, {"date": "2017-07-05", "close": 48.48, "volume": 2746.0}, {"date": "2017-07-06", "close": 48.4879, "volume": 491.0}, {"date": "2017-07-07", "close": 48.95, "volume": 742.0}, {"date": "2017-07-10", "close": 49.08, "volume": 44746.0}, {"date": "2017-07-11", "close": 49.108, "volume": 1002.0}, {"date": "2017-07-12", "close": 49.65, "volume": 361.0}, {"date": "2017-07-13", "close": 49.71, "volume": 3440.0}, {"date": "2017-07-14", "close": 49.8753, "volume": 201.0}, {"date": "2017-07-17", "close": 49.9599, "volume": 2000.0}, {"date": "2017-07-18", "close": 49.84, "volume": 1496.0}, {"date": "2017-07-19", "close": 50.38, "volume": 766.0}, {"date": "2017-07-20", "close": 50.3581, "volume": 385.0}, {"date": "2017-07-21", "close": 50.2103, "volume": 150.0}, {"date": "2017-07-24", "close": 50.2103, "volume": null}, {"date": "2017-07-25", "close": 49.5426, "volume": 779.0}, {"date": "2017-07-26", "close": 49.875, "volume": 586.0}, {"date": "2017-07-27", "close": 49.2815, "volume": 2818.0}, {"date": "2017-07-28", "close": 49.345, "volume": 5117.0}, {"date": "2017-07-31", "close": 49.265, "volume": 2045.0}, {"date": "2017-08-01", "close": 49.265, "volume": null}, {"date": "2017-08-02", "close": 49.439, "volume": 611.0}, {"date": "2017-08-03", "close": 49.3599, "volume": 1822.0}, {"date": "2017-08-04", "close": 49.1222, "volume": 914.0}, {"date": "2017-08-07", "close": 49.36, "volume": 1871.0}, {"date": "2017-08-08", "close": 49.1554, "volume": 927.0}, {"date": "2017-08-09", "close": 49.1554, "volume": null}, {"date": "2017-08-10", "close": 47.9236, "volume": 615.0}, {"date": "2017-08-11", "close": 48.0125, "volume": 26610.0}, {"date": "2017-08-14", "close": 48.449, "volume": 232.0}, {"date": "2017-08-15", "close": 48.4575, "volume": 1648.0}, {"date": "2017-08-16", "close": 48.4575, "volume": null}, {"date": "2017-08-17", "close": 47.7836, "volume": 863.0}, {"date": "2017-08-18", "close": 47.6739, "volume": 1574.0}, {"date": "2017-08-21", "close": 47.8295, "volume": 556.0}, {"date": "2017-08-22", "close": 47.8295, "volume": null}, {"date": "2017-08-23", "close": 48.5029, "volume": 501.0}, {"date": "2017-08-24", "close": 48.2368, "volume": 1779.0}, {"date": "2017-08-25", "close": 48.5718, "volume": 1526.0}, {"date": "2017-08-28", "close": 48.9592, "volume": 873.0}, {"date": "2017-08-29", "close": 48.85, "volume": 356.0}, {"date": "2017-08-30", "close": 49.2548, "volume": 3061.0}, {"date": "2017-08-31", "close": 49.1792, "volume": 846.0}, {"date": "2017-09-01", "close": 49.6452, "volume": 274.0}, {"date": "2017-09-05", "close": 49.087, "volume": 3431.0}, {"date": "2017-09-06", "close": 49.2455, "volume": 486.0}, {"date": "2017-09-07", "close": 49.2455, "volume": null}, {"date": "2017-09-08", "close": 49.18, "volume": 1359.0}, {"date": "2017-09-11", "close": 49.49, "volume": 4014.0}, {"date": "2017-09-12", "close": 49.6502, "volume": 1509.0}, {"date": "2017-09-13", "close": 49.8605, "volume": 983.0}, {"date": "2017-09-14", "close": 49.8512, "volume": 615.0}, {"date": "2017-09-15", "close": 50.2076, "volume": 471.0}, {"date": "2017-09-18", "close": 50.232, "volume": 602.0}, {"date": "2017-09-19", "close": 50.48, "volume": 5152.0}, {"date": "2017-09-20", "close": 50.305, "volume": 2899.0}, {"date": "2017-09-21", "close": 50.351, "volume": 4712.0}, {"date": "2017-09-22", "close": 50.351, "volume": null}, {"date": "2017-09-25", "close": 49.42, "volume": 953.0}, {"date": "2017-09-26", "close": 49.1992, "volume": 259.0}, {"date": "2017-09-27", "close": 49.73, "volume": 225.0}, {"date": "2017-09-28", "close": 50.0384, "volume": 238.0}, {"date": "2017-09-29", "close": 50.0384, "volume": null}, {"date": "2017-10-02", "close": 50.5577, "volume": 3210.0}, {"date": "2017-10-03", "close": 50.6269, "volume": 1355.0}, {"date": "2017-10-04", "close": 50.795, "volume": 880.0}, {"date": "2017-10-05", "close": 50.805, "volume": 276.0}, {"date": "2017-10-06", "close": 50.9553, "volume": 1204.0}, {"date": "2017-10-09", "close": 50.9553, "volume": null}, {"date": "2017-10-10", "close": 51.5797, "volume": 211.0}, {"date": "2017-10-11", "close": 51.5937, "volume": 284.0}, {"date": "2017-10-12", "close": 51.4787, "volume": 868.0}, {"date": "2017-10-13", "close": 52.1, "volume": 2190.0}, {"date": "2017-10-16", "close": 52.0803, "volume": 2912.0}, {"date": "2017-10-17", "close": 51.7435, "volume": 590.0}, {"date": "2017-10-18", "close": 52.055, "volume": 2136.0}, {"date": "2017-10-19", "close": 51.01, "volume": 1213.0}, {"date": "2017-10-20", "close": 51.4834, "volume": 645.0}, {"date": "2017-10-23", "close": 51.5964, "volume": 428.0}, {"date": "2017-10-24", "close": 51.5096, "volume": 709.0}, {"date": "2017-10-25", "close": 51.3366, "volume": 892.0}, {"date": "2017-10-26", "close": 51.01, "volume": 4128.0}, {"date": "2017-10-27", "close": 51.025, "volume": 2206.0}, {"date": "2017-10-30", "close": 51.1753, "volume": 10647.0}, {"date": "2017-10-31", "close": 51.59, "volume": 7680.0}, {"date": "2017-11-01", "close": 51.56, "volume": 1146.0}, {"date": "2017-11-02", "close": 51.5185, "volume": 762.0}, {"date": "2017-11-03", "close": 51.91, "volume": 4552.0}, {"date": "2017-11-06", "close": 52.43, "volume": 433.0}, {"date": "2017-11-07", "close": 52.15, "volume": 2039.0}, {"date": "2017-11-08", "close": 52.89, "volume": 7170.0}, {"date": "2017-11-09", "close": 52.385, "volume": 7669.0}, {"date": "2017-11-10", "close": 52.385, "volume": 1452.0}, {"date": "2017-11-13", "close": 52.1, "volume": 3084.0}, {"date": "2017-11-14", "close": 51.89, "volume": 2329.0}, {"date": "2017-11-15", "close": 51.59, "volume": 1976.0}, {"date": "2017-11-16", "close": 52.222, "volume": 2206.0}, {"date": "2017-11-17", "close": 52.14, "volume": 682.0}, {"date": "2017-11-20", "close": 52.59, "volume": 3806.0}, {"date": "2017-11-21", "close": 53.45, "volume": 4998.0}, {"date": "2017-11-22", "close": 53.547, "volume": 3638.0}, {"date": "2017-11-24", "close": 53.896, "volume": 1340.0}, {"date": "2017-11-27", "close": 53.16, "volume": 6426.0}, {"date": "2017-11-28", "close": 53.2218, "volume": 2907.0}, {"date": "2017-11-29", "close": 52.35, "volume": 7014.0}, {"date": "2017-11-30", "close": 52.2, "volume": 4412.0}, {"date": "2017-12-01", "close": 51.9, "volume": 2018.0}, {"date": "2017-12-04", "close": 51.35, "volume": 46038.0}, {"date": "2017-12-05", "close": 51.205, "volume": 3239.0}, {"date": "2017-12-06", "close": 50.66, "volume": 5053.0}, {"date": "2017-12-07", "close": 50.926, "volume": 5439.0}, {"date": "2017-12-08", "close": 51.11, "volume": 2618.0}, {"date": "2017-12-11", "close": 51.67, "volume": 3942.0}, {"date": "2017-12-12", "close": 51.68, "volume": 2946.0}, {"date": "2017-12-13", "close": 52.0, "volume": 2051.0}, {"date": "2017-12-14", "close": 51.9988, "volume": 760.0}, {"date": "2017-12-15", "close": 52.12, "volume": 4558.0}, {"date": "2017-12-18", "close": 52.7516, "volume": 4592.0}, {"date": "2017-12-19", "close": 52.64, "volume": 3001.0}, {"date": "2017-12-20", "close": 52.8618, "volume": 1281.0}, {"date": "2017-12-21", "close": 52.3739, "volume": 2105.0}, {"date": "2017-12-22", "close": 52.39, "volume": 2586.0}, {"date": "2017-12-26", "close": 52.0048, "volume": 3402.0}, {"date": "2017-12-27", "close": 52.06, "volume": 3715.0}, {"date": "2017-12-28", "close": 52.21, "volume": 583.0}, {"date": "2017-12-29", "close": 52.2, "volume": 4024.0}, {"date": "2018-01-02", "close": 52.2, "volume": null}, {"date": "2018-01-03", "close": 53.73, "volume": 5814.0}, {"date": "2018-01-04", "close": 54.0862, "volume": 1522.0}, {"date": "2018-01-05", "close": 54.25, "volume": 6155.0}, {"date": "2018-01-08", "close": 54.23, "volume": 7142.0}, {"date": "2018-01-09", "close": 54.46, "volume": 6955.0}, {"date": "2018-01-10", "close": 53.8194, "volume": 9303.0}, {"date": "2018-01-11", "close": 53.88, "volume": 4166.0}, {"date": "2018-01-12", "close": 54.52, "volume": 6692.0}, {"date": "2018-01-16", "close": 54.465, "volume": 6308.0}, {"date": "2018-01-17", "close": 55.21, "volume": 738.0}, {"date": "2018-01-18", "close": 54.88, "volume": 5244.0}, {"date": "2018-01-19", "close": 55.09, "volume": 37154.0}, {"date": "2018-01-22", "close": 54.915, "volume": 30086.0}, {"date": "2018-01-23", "close": 55.1081, "volume": 1793.0}, {"date": "2018-01-24", "close": 54.42, "volume": 5085.0}, {"date": "2018-01-25", "close": 53.91, "volume": 7188.0}, {"date": "2018-01-26", "close": 54.1866, "volume": 267.0}, {"date": "2018-01-29", "close": 54.25, "volume": 9644.0}, {"date": "2018-01-30", "close": 53.7, "volume": 10081.0}, {"date": "2018-01-31", "close": 53.8786, "volume": 2257.0}, {"date": "2018-02-01", "close": 53.7, "volume": 10249.0}, {"date": "2018-02-02", "close": 53.31, "volume": 296.0}, {"date": "2018-02-05", "close": 51.27, "volume": 29730.0}, {"date": "2018-02-06", "close": 51.872, "volume": 8482.0}, {"date": "2018-02-07", "close": 51.3, "volume": 16899.0}, {"date": "2018-02-08", "close": 50.2201, "volume": 8332.0}, {"date": "2018-02-09", "close": 50.76, "volume": 12953.0}, {"date": "2018-02-12", "close": 51.15, "volume": 4781.0}, {"date": "2018-02-13", "close": 51.27, "volume": 5668.0}, {"date": "2018-02-14", "close": 52.13, "volume": 2825.0}, {"date": "2018-02-15", "close": 52.7, "volume": 1101.0}, {"date": "2018-02-16", "close": 52.87, "volume": 1342.0}, {"date": "2018-02-20", "close": 52.74, "volume": 2711.0}, {"date": "2018-02-21", "close": 52.92, "volume": 3485.0}, {"date": "2018-02-22", "close": 52.62, "volume": 2180.0}, {"date": "2018-02-23", "close": 53.35, "volume": 6873.0}, {"date": "2018-02-26", "close": 54.1, "volume": 2482.0}, {"date": "2018-02-27", "close": 53.5, "volume": 2761.0}, {"date": "2018-02-28", "close": 53.38, "volume": 2803.0}, {"date": "2018-03-01", "close": 52.3233, "volume": 10279.0}, {"date": "2018-03-02", "close": 52.86, "volume": 12286.0}, {"date": "2018-03-05", "close": 53.3196, "volume": 2408.0}, {"date": "2018-03-06", "close": 53.89, "volume": 406.0}, {"date": "2018-03-07", "close": 54.17, "volume": 13450.0}, {"date": "2018-03-08", "close": 54.57, "volume": 16636.0}, {"date": "2018-03-09", "close": 55.18, "volume": 1871.0}, {"date": "2018-03-12", "close": 55.18, "volume": null}, {"date": "2018-03-13", "close": 55.18, "volume": 964.0}, {"date": "2018-03-14", "close": 54.9, "volume": 3754.0}, {"date": "2018-03-15", "close": 55.05, "volume": 1705.0}, {"date": "2018-03-16", "close": 54.81, "volume": 655.0}, {"date": "2018-03-19", "close": 54.36, "volume": 1584.0}, {"date": "2018-03-20", "close": 54.36, "volume": null}, {"date": "2018-03-21", "close": 54.41, "volume": 5300.0}, {"date": "2018-03-22", "close": 53.32, "volume": 4988.0}, {"date": "2018-03-23", "close": 51.97, "volume": 6937.0}, {"date": "2018-03-26", "close": 53.26, "volume": 7132.0}, {"date": "2018-03-27", "close": 52.32, "volume": 7020.0}, {"date": "2018-03-28", "close": 52.02, "volume": 1192.0}, {"date": "2018-03-29", "close": 52.54, "volume": 2917.0}, {"date": "2018-04-02", "close": 51.5442, "volume": 997.0}, {"date": "2018-04-03", "close": 51.63, "volume": 3019.0}, {"date": "2018-04-04", "close": 51.64, "volume": 4489.0}, {"date": "2018-04-05", "close": 52.07, "volume": 7741.0}, {"date": "2018-04-06", "close": 51.3498, "volume": 5248.0}, {"date": "2018-04-09", "close": 51.57, "volume": 2801.0}, {"date": "2018-04-10", "close": 52.08, "volume": 3042.0}, {"date": "2018-04-11", "close": 52.19, "volume": 4235.0}, {"date": "2018-04-12", "close": 52.35, "volume": 297.0}, {"date": "2018-04-13", "close": 52.05, "volume": 212.0}, {"date": "2018-04-16", "close": 52.094, "volume": 5392.0}, {"date": "2018-04-17", "close": 52.39, "volume": 21820.0}, {"date": "2018-04-18", "close": 52.39, "volume": null}, {"date": "2018-04-19", "close": 51.1749, "volume": 1032.0}, {"date": "2018-04-20", "close": 50.83, "volume": 9697.0}, {"date": "2018-04-23", "close": 50.41, "volume": 9262.0}, {"date": "2018-04-24", "close": 50.27, "volume": 5358.0}, {"date": "2018-04-25", "close": 50.04, "volume": 7964.0}, {"date": "2018-04-26", "close": 50.4517, "volume": 1117.0}, {"date": "2018-04-27", "close": 50.4517, "volume": null}, {"date": "2018-04-30", "close": 49.98, "volume": 10583.0}, {"date": "2018-05-01", "close": 49.72, "volume": 6797.0}, {"date": "2018-05-02", "close": 50.03, "volume": 23122.0}, {"date": "2018-05-03", "close": 50.2612, "volume": 1622.0}, {"date": "2018-05-04", "close": 50.67, "volume": 4130.0}, {"date": "2018-05-07", "close": 50.58, "volume": 1740.0}, {"date": "2018-05-08", "close": 50.59, "volume": 1818.0}, {"date": "2018-05-09", "close": 50.66, "volume": 198.0}, {"date": "2018-05-10", "close": 51.03, "volume": 6921.0}, {"date": "2018-05-11", "close": 51.24, "volume": 200.0}, {"date": "2018-05-14", "close": 51.54, "volume": 6042.0}, {"date": "2018-05-15", "close": 51.1648, "volume": 6896.0}, {"date": "2018-05-16", "close": 51.3357, "volume": 4127.0}, {"date": "2018-05-17", "close": 51.0312, "volume": 3608.0}, {"date": "2018-05-18", "close": 50.74, "volume": 1281.0}, {"date": "2018-05-21", "close": 51.14, "volume": 1382.0}, {"date": "2018-05-22", "close": 51.02, "volume": 338.0}, {"date": "2018-05-23", "close": 50.964, "volume": 103.0}, {"date": "2018-05-24", "close": 51.1123, "volume": 682.0}, {"date": "2018-05-25", "close": 51.069, "volume": 455.0}, {"date": "2018-05-29", "close": 50.55, "volume": 1007.0}, {"date": "2018-05-30", "close": 51.0, "volume": 2700.0}, {"date": "2018-05-31", "close": 50.49, "volume": 2208.0}, {"date": "2018-06-01", "close": 50.75, "volume": 3200.0}, {"date": "2018-06-04", "close": 50.94, "volume": 3539.0}, {"date": "2018-06-05", "close": 51.14, "volume": 4626.0}, {"date": "2018-06-06", "close": 51.85, "volume": 7822.0}, {"date": "2018-06-07", "close": 51.62, "volume": 3691.0}, {"date": "2018-06-08", "close": 51.439, "volume": 3979.0}, {"date": "2018-06-11", "close": 51.55, "volume": 301.0}, {"date": "2018-06-12", "close": 51.42, "volume": 12502.0}, {"date": "2018-06-13", "close": 51.2245, "volume": 517.0}, {"date": "2018-06-14", "close": 51.23, "volume": 153.0}, {"date": "2018-06-15", "close": 50.9416, "volume": 650.0}, {"date": "2018-06-18", "close": 50.5602, "volume": 2830.0}, {"date": "2018-06-19", "close": 49.7501, "volume": 1367.0}, {"date": "2018-06-20", "close": 50.1301, "volume": 8964.0}, {"date": "2018-06-21", "close": 49.6272, "volume": 4294.0}, {"date": "2018-06-22", "close": 49.44, "volume": 5746.0}, {"date": "2018-06-25", "close": 48.5554, "volume": 2806.0}, {"date": "2018-06-26", "close": 48.5316, "volume": 1493.0}, {"date": "2018-06-27", "close": 48.0754, "volume": 7972.0}, {"date": "2018-06-28", "close": 48.0598, "volume": 5077.0}, {"date": "2018-06-29", "close": 48.64, "volume": 6472.0}, {"date": "2018-07-02", "close": 47.93, "volume": 7884.0}, {"date": "2018-07-03", "close": 48.32, "volume": 9312.0}, {"date": "2018-07-05", "close": 48.2437, "volume": 10262.0}, {"date": "2018-07-06", "close": 48.559, "volume": 862.0}, {"date": "2018-07-09", "close": 48.99, "volume": 5718.0}, {"date": "2018-07-10", "close": 49.44, "volume": 6670.0}, {"date": "2018-07-11", "close": 48.9135, "volume": 4138.0}, {"date": "2018-07-12", "close": 49.21, "volume": 1646.0}, {"date": "2018-07-13", "close": 49.468, "volume": 413.0}, {"date": "2018-07-16", "close": 49.4821, "volume": 881.0}, {"date": "2018-07-17", "close": 49.3, "volume": 1143.0}, {"date": "2018-07-18", "close": 49.71, "volume": 7649.0}, {"date": "2018-07-19", "close": 49.6337, "volume": 200.0}, {"date": "2018-07-20", "close": 49.8808, "volume": 2806.0}, {"date": "2018-07-23", "close": 49.63, "volume": 14400.0}, {"date": "2018-07-24", "close": 49.86, "volume": 1794.0}, {"date": "2018-07-25", "close": 49.86, "volume": null}, {"date": "2018-07-26", "close": 49.795, "volume": 18373.0}, {"date": "2018-07-27", "close": 49.42, "volume": 8255.0}, {"date": "2018-07-30", "close": 49.24, "volume": 552.0}, {"date": "2018-07-31", "close": 49.4173, "volume": 347.0}, {"date": "2018-08-01", "close": 49.53, "volume": 5300.0}, {"date": "2018-08-02", "close": 49.576, "volume": 2104.0}, {"date": "2018-08-03", "close": 49.5613, "volume": 5872.0}, {"date": "2018-08-06", "close": 49.5613, "volume": null}, {"date": "2018-08-07", "close": 49.73, "volume": 2474.0}, {"date": "2018-08-08", "close": 49.755, "volume": 1112.0}, {"date": "2018-08-09", "close": 49.77, "volume": 2100.0}, {"date": "2018-08-10", "close": 48.87, "volume": 19006.0}, {"date": "2018-08-13", "close": 48.5975, "volume": 17248.0}, {"date": "2018-08-14", "close": 48.4601, "volume": 153.0}, {"date": "2018-08-15", "close": 47.895, "volume": 309.0}, {"date": "2018-08-16", "close": 48.23, "volume": 9605.0}, {"date": "2018-08-17", "close": 48.63, "volume": 9206.0}, {"date": "2018-08-20", "close": 48.72, "volume": 1015.0}, {"date": "2018-08-21", "close": 49.08, "volume": 5365.0}, {"date": "2018-08-22", "close": 49.08, "volume": null}, {"date": "2018-08-23", "close": 49.27, "volume": 5343.0}, {"date": "2018-08-24", "close": 49.79, "volume": 812.0}, {"date": "2018-08-27", "close": 49.79, "volume": null}, {"date": "2018-08-28", "close": 50.2767, "volume": 331.0}, {"date": "2018-08-29", "close": 50.4501, "volume": 4200.0}, {"date": "2018-08-30", "close": 50.22, "volume": 6844.0}, {"date": "2018-08-31", "close": 50.44, "volume": 800.0}, {"date": "2018-09-04", "close": 50.44, "volume": null}, {"date": "2018-09-05", "close": 49.68, "volume": 417.0}, {"date": "2018-09-06", "close": 49.1929, "volume": 3030.0}, {"date": "2018-09-07", "close": 48.84, "volume": 516.0}, {"date": "2018-09-10", "close": 48.5393, "volume": 400.0}, {"date": "2018-09-11", "close": 48.59, "volume": 12773.0}, {"date": "2018-09-12", "close": 48.43, "volume": 10921.0}, {"date": "2018-09-13", "close": 48.92, "volume": 5642.0}, {"date": "2018-09-14", "close": 48.93, "volume": 8122.0}, {"date": "2018-09-17", "close": 48.6764, "volume": 495.0}, {"date": "2018-09-18", "close": 48.6764, "volume": null}, {"date": "2018-09-19", "close": 49.1, "volume": 7200.0}, {"date": "2018-09-20", "close": 49.5925, "volume": 638.0}, {"date": "2018-09-21", "close": 49.6494, "volume": 1325.0}, {"date": "2018-09-24", "close": 49.5, "volume": 165.0}, {"date": "2018-09-25", "close": 49.5, "volume": 1094.0}, {"date": "2018-09-26", "close": 49.32, "volume": 1605.0}, {"date": "2018-09-27", "close": 49.29, "volume": 2557.0}, {"date": "2018-09-28", "close": 49.39, "volume": 8623.0}, {"date": "2018-10-01", "close": 49.4801, "volume": 671.0}, {"date": "2018-10-02", "close": 48.98, "volume": 22027.0}, {"date": "2018-10-03", "close": 48.7284, "volume": 169.0}, {"date": "2018-10-04", "close": 47.94, "volume": 2013.0}, {"date": "2018-10-05", "close": 47.25, "volume": 19624.0}, {"date": "2018-10-08", "close": 46.83, "volume": 545.0}, {"date": "2018-10-09", "close": 46.52, "volume": 1156.0}, {"date": "2018-10-10", "close": 45.28, "volume": 31718.0}, {"date": "2018-10-11", "close": 44.64, "volume": 14494.0}, {"date": "2018-10-12", "close": 45.15, "volume": 21152.0}, {"date": "2018-10-15", "close": 45.02, "volume": 60364.0}, {"date": "2018-10-16", "close": 45.6, "volume": 15193.0}, {"date": "2018-10-17", "close": 46.1, "volume": 19463.0}, {"date": "2018-10-18", "close": 45.4, "volume": 16001.0}, {"date": "2018-10-19", "close": 45.53, "volume": 896.0}, {"date": "2018-10-22", "close": 45.76, "volume": 2102.0}, {"date": "2018-10-23", "close": 45.07, "volume": 34776.0}, {"date": "2018-10-24", "close": 44.47, "volume": 18393.0}, {"date": "2018-10-25", "close": 44.45, "volume": 50123.0}, {"date": "2018-10-26", "close": 43.5, "volume": 13426.0}, {"date": "2018-10-29", "close": 42.94, "volume": 16867.0}, {"date": "2018-10-30", "close": 43.75, "volume": 42719.0}, {"date": "2018-10-31", "close": 44.78, "volume": 23291.0}, {"date": "2018-11-01", "close": 45.6, "volume": 2804.0}, {"date": "2018-11-02", "close": 45.29, "volume": 21653.0}, {"date": "2018-11-05", "close": 45.47, "volume": 1380.0}, {"date": "2018-11-06", "close": 45.41, "volume": 8401.0}, {"date": "2018-11-07", "close": 46.3104, "volume": 289.0}, {"date": "2018-11-08", "close": 46.2, "volume": 555.0}, {"date": "2018-11-09", "close": 46.2, "volume": null}, {"date": "2018-11-12", "close": 45.08, "volume": 6096.0}, {"date": "2018-11-13", "close": 45.362, "volume": 678.0}, {"date": "2018-11-14", "close": 45.05, "volume": 2479.0}, {"date": "2018-11-15", "close": 45.05, "volume": null}, {"date": "2018-11-16", "close": 45.05, "volume": null}, {"date": "2018-11-19", "close": 45.7428, "volume": 102.0}, {"date": "2018-11-20", "close": 44.6096, "volume": 653.0}, {"date": "2018-11-21", "close": 45.2656, "volume": 345.0}, {"date": "2018-11-23", "close": 44.5922, "volume": 1936.0}, {"date": "2018-11-26", "close": 44.82, "volume": 222.0}, {"date": "2018-11-27", "close": 45.22, "volume": 431.0}, {"date": "2018-11-28", "close": 46.4339, "volume": 2874.0}, {"date": "2018-11-29", "close": 46.14, "volume": 400.0}, {"date": "2018-11-30", "close": 46.05, "volume": 1665.0}, {"date": "2018-12-03", "close": 46.73, "volume": 825.0}, {"date": "2018-12-04", "close": 45.742, "volume": 299.0}, {"date": "2018-12-06", "close": 44.7656, "volume": 131.0}, {"date": "2018-12-07", "close": 44.25, "volume": 696.0}, {"date": "2018-12-10", "close": 43.74, "volume": 116.0}, {"date": "2018-12-11", "close": 43.74, "volume": null}, {"date": "2018-12-12", "close": 45.02, "volume": 396.0}, {"date": "2018-12-13", "close": 45.02, "volume": null}, {"date": "2018-12-14", "close": 45.02, "volume": null}, {"date": "2018-12-17", "close": 44.4, "volume": 405.0}, {"date": "2018-12-18", "close": 43.8753, "volume": 616.0}, {"date": "2018-12-19", "close": 43.05, "volume": 2605.0}, {"date": "2018-12-20", "close": 42.8, "volume": 3317.0}, {"date": "2018-12-21", "close": 41.79, "volume": 2131.0}, {"date": "2018-12-24", "close": 41.6934, "volume": 698.0}, {"date": "2018-12-26", "close": 42.1219, "volume": 238.0}, {"date": "2018-12-27", "close": 41.7139, "volume": 894.0}, {"date": "2018-12-28", "close": 42.6746, "volume": 2248.0}, {"date": "2018-12-31", "close": 42.7195, "volume": 273.0}, {"date": "2019-01-02", "close": 42.8099, "volume": 337.0}, {"date": "2019-01-03", "close": 42.8099, "volume": null}, {"date": "2019-01-04", "close": 42.82, "volume": 1466.0}, {"date": "2019-01-07", "close": 43.0907, "volume": 1448.0}, {"date": "2019-01-08", "close": 43.06, "volume": 557.0}, {"date": "2019-01-09", "close": 43.613, "volume": 245.0}, {"date": "2019-01-10", "close": 43.74, "volume": 121.0}, {"date": "2019-01-11", "close": 43.8684, "volume": 226.0}, {"date": "2019-01-14", "close": 43.65, "volume": 703.0}, {"date": "2019-01-15", "close": 43.9246, "volume": 381.0}, {"date": "2019-01-16", "close": 44.13, "volume": 1461.0}, {"date": "2019-01-17", "close": 43.84, "volume": 106.0}, {"date": "2019-01-18", "close": 44.8351, "volume": 485.0}, {"date": "2019-01-22", "close": 44.1406, "volume": 230.0}, {"date": "2019-01-23", "close": 44.161, "volume": 1455.0}, {"date": "2019-01-24", "close": 44.87, "volume": 2418.0}, {"date": "2019-01-25", "close": 45.8372, "volume": 1453.0}, {"date": "2019-01-28", "close": 45.64, "volume": 500.0}, {"date": "2019-01-29", "close": 45.56, "volume": 125.0}, {"date": "2019-01-30", "close": 45.62, "volume": 121.0}, {"date": "2019-01-31", "close": 46.1, "volume": 2227.0}, {"date": "2019-02-01", "close": 46.08, "volume": 211.0}, {"date": "2019-02-04", "close": 45.97, "volume": 177.0}, {"date": "2019-02-05", "close": 46.518, "volume": 365.0}, {"date": "2019-02-06", "close": 46.75, "volume": 3170.0}, {"date": "2019-02-07", "close": 46.37, "volume": 215.0}, {"date": "2019-02-08", "close": 46.04, "volume": 142.0}, {"date": "2019-02-11", "close": 46.3784, "volume": 991.0}, {"date": "2019-02-12", "close": 46.92, "volume": 317.0}, {"date": "2019-02-13", "close": 47.29, "volume": 350.0}, {"date": "2019-02-14", "close": 47.2457, "volume": 213.0}, {"date": "2019-02-15", "close": 47.41, "volume": 363.0}, {"date": "2019-02-19", "close": 47.49, "volume": 158.0}, {"date": "2019-02-20", "close": 47.83, "volume": 158.0}, {"date": "2019-02-21", "close": 47.76, "volume": 920.0}, {"date": "2019-02-22", "close": 48.282, "volume": 244.0}, {"date": "2019-02-25", "close": 48.86, "volume": 198.0}, {"date": "2019-02-26", "close": 48.5723, "volume": 515.0}, {"date": "2019-02-27", "close": 48.3717, "volume": 206.0}, {"date": "2019-02-28", "close": 48.1313, "volume": 988.0}, {"date": "2019-03-01", "close": 48.22, "volume": 108.0}, {"date": "2019-03-04", "close": 48.3, "volume": 757.0}, {"date": "2019-03-05", "close": 48.409, "volume": 569.0}, {"date": "2019-03-06", "close": 48.409, "volume": null}, {"date": "2019-03-07", "close": 47.45, "volume": 500.0}, {"date": "2019-03-08", "close": 47.04, "volume": 700.0}, {"date": "2019-03-11", "close": 48.1301, "volume": 300.0}, {"date": "2019-03-12", "close": 48.3869, "volume": 116.0}, {"date": "2019-03-13", "close": 48.3869, "volume": null}, {"date": "2019-03-14", "close": 48.3869, "volume": null}, {"date": "2019-03-15", "close": 48.74, "volume": 454.0}, {"date": "2019-03-18", "close": 49.135, "volume": 18948.0}, {"date": "2019-03-19", "close": 49.1663, "volume": 1656.0}, {"date": "2019-03-20", "close": 48.66, "volume": 3310.0}, {"date": "2019-03-21", "close": 49.42, "volume": 3640.0}, {"date": "2019-03-22", "close": 48.54, "volume": 2681.0}, {"date": "2019-03-25", "close": 48.0267, "volume": 2476.0}, {"date": "2019-03-26", "close": 48.37, "volume": 1022.0}, {"date": "2019-03-27", "close": 48.26, "volume": 850.0}, {"date": "2019-03-28", "close": 48.036, "volume": 716.0}, {"date": "2019-03-29", "close": 48.68, "volume": 755.0}, {"date": "2019-04-01", "close": 49.173, "volume": 638.0}, {"date": "2019-04-02", "close": 49.5399, "volume": 722.0}, {"date": "2019-04-03", "close": 49.9373, "volume": 11414.0}, {"date": "2019-04-04", "close": 50.154, "volume": 951.0}, {"date": "2019-04-05", "close": 50.306, "volume": 293.0}, {"date": "2019-04-08", "close": 50.409, "volume": 1433.0}, {"date": "2019-04-09", "close": 50.3396, "volume": 3687.0}, {"date": "2019-04-10", "close": 50.4728, "volume": 268.0}, {"date": "2019-04-11", "close": 50.2579, "volume": 1480.0}, {"date": "2019-04-12", "close": 50.2579, "volume": null}, {"date": "2019-04-15", "close": 50.7113, "volume": 756.0}, {"date": "2019-04-16", "close": 51.485, "volume": 4431.0}, {"date": "2019-04-17", "close": 51.4561, "volume": 2219.0}, {"date": "2019-04-18", "close": 51.3626, "volume": 1826.0}, {"date": "2019-04-22", "close": 51.1032, "volume": 1402.0}, {"date": "2019-04-23", "close": 51.5, "volume": 2024.0}, {"date": "2019-04-24", "close": 51.2735, "volume": 1280.0}, {"date": "2019-04-25", "close": 50.9699, "volume": 2161.0}, {"date": "2019-04-26", "close": 51.12, "volume": 816.0}, {"date": "2019-04-29", "close": 50.9743, "volume": 3905.0}, {"date": "2019-04-30", "close": 50.9408, "volume": 207.0}, {"date": "2019-05-01", "close": 50.9094, "volume": 9652.0}, {"date": "2019-05-02", "close": 51.09, "volume": 3027.0}, {"date": "2019-05-03", "close": 51.53, "volume": 1063.0}, {"date": "2019-05-06", "close": 50.66, "volume": 4457.0}, {"date": "2019-05-07", "close": 49.43, "volume": 2509.0}, {"date": "2019-05-08", "close": 49.6, "volume": 644.0}, {"date": "2019-05-09", "close": 48.66, "volume": 1328.0}, {"date": "2019-05-10", "close": 49.055, "volume": 23496.0}, {"date": "2019-05-13", "close": 47.1158, "volume": 3153.0}, {"date": "2019-05-14", "close": 47.7221, "volume": 2947.0}, {"date": "2019-05-15", "close": 48.2081, "volume": 5773.0}, {"date": "2019-05-16", "close": 48.0799, "volume": 4804.0}, {"date": "2019-05-17", "close": 47.348, "volume": 1795.0}, {"date": "2019-05-20", "close": 46.7, "volume": 4685.0}, {"date": "2019-05-21", "close": 47.27, "volume": 211.0}, {"date": "2019-05-22", "close": 46.83, "volume": 3916.0}, {"date": "2019-05-23", "close": 46.4088, "volume": 258.0}, {"date": "2019-05-24", "close": 46.61, "volume": 442.0}, {"date": "2019-05-28", "close": 46.34, "volume": 720.0}, {"date": "2019-05-29", "close": 45.91, "volume": 496.0}, {"date": "2019-05-30", "close": 46.5, "volume": 8131.0}, {"date": "2019-05-31", "close": 45.9599, "volume": 5698.0}, {"date": "2019-06-03", "close": 45.8874, "volume": 3606.0}, {"date": "2019-06-04", "close": 46.7, "volume": 11512.0}, {"date": "2019-06-05", "close": 46.9385, "volume": 14643.0}, {"date": "2019-06-06", "close": 47.3, "volume": 2258286.0}, {"date": "2019-06-07", "close": 47.72, "volume": 17022.0}, {"date": "2019-06-10", "close": 48.51, "volume": 20599.0}, {"date": "2019-06-11", "close": 48.42, "volume": 23447.0}, {"date": "2019-06-12", "close": 48.11, "volume": 14080.0}, {"date": "2019-06-13", "close": 48.13, "volume": 26638.0}, {"date": "2019-06-14", "close": 47.54, "volume": 24074.0}, {"date": "2019-06-17", "close": 47.5, "volume": 14040.0}, {"date": "2019-06-18", "close": 48.6075, "volume": 61609.0}, {"date": "2019-06-19", "close": 49.02, "volume": 34803.0}, {"date": "2019-06-20", "close": 49.41, "volume": 42629.0}, {"date": "2019-06-21", "close": 49.16, "volume": 26119.0}, {"date": "2019-06-24", "close": 48.93, "volume": 50743.0}, {"date": "2019-06-25", "close": 48.382, "volume": 33694.0}, {"date": "2019-06-26", "close": 48.79, "volume": 47996.0}, {"date": "2019-06-27", "close": 49.03, "volume": 24443.0}, {"date": "2019-06-28", "close": 49.19, "volume": 32358.0}, {"date": "2019-07-01", "close": 49.9334, "volume": 15267.0}, {"date": "2019-07-02", "close": 50.0, "volume": 38680.0}, {"date": "2019-07-03", "close": 50.0, "volume": 17144.0}, {"date": "2019-07-05", "close": 49.75, "volume": 24338.0}, {"date": "2019-07-08", "close": 49.29, "volume": 22086.0}, {"date": "2019-07-09", "close": 49.52, "volume": 16640.0}, {"date": "2019-07-10", "close": 49.9, "volume": 24241.0}, {"date": "2019-07-11", "close": 49.8204, "volume": 11864.0}, {"date": "2019-07-12", "close": 50.1875, "volume": 23198.0}, {"date": "2019-07-15", "close": 50.27, "volume": 23389.0}, {"date": "2019-07-16", "close": 50.0, "volume": 22342.0}, {"date": "2019-07-17", "close": 49.94, "volume": 71637.0}, {"date": "2019-07-18", "close": 50.11, "volume": 43014.0}, {"date": "2019-07-19", "close": 50.03, "volume": 41390.0}, {"date": "2019-07-22", "close": 50.288, "volume": 44005.0}, {"date": "2019-07-23", "close": 50.5456, "volume": 32958.0}, {"date": "2019-07-24", "close": 51.29, "volume": 25285.0}, {"date": "2019-07-25", "close": 50.93, "volume": 44166.0}, {"date": "2019-07-26", "close": 51.03, "volume": 46311.0}, {"date": "2019-07-29", "close": 50.98, "volume": 26582.0}, {"date": "2019-07-30", "close": 50.7652, "volume": 15665.0}, {"date": "2019-07-31", "close": 50.22, "volume": 23068.0}, {"date": "2019-08-01", "close": 49.6, "volume": 27829.0}, {"date": "2019-08-02", "close": 49.26, "volume": 27846.0}, {"date": "2019-08-05", "close": 47.7544, "volume": 31835.0}, {"date": "2019-08-06", "close": 48.535, "volume": 37277.0}, {"date": "2019-08-07", "close": 48.705, "volume": 15163.0}, {"date": "2019-08-08", "close": 49.7065, "volume": 20038.0}, {"date": "2019-08-09", "close": 49.37, "volume": 14289.0}, {"date": "2019-08-12", "close": 48.4951, "volume": 16195.0}, {"date": "2019-08-13", "close": 49.14, "volume": 12337.0}, {"date": "2019-08-14", "close": 47.9169, "volume": 19786.0}, {"date": "2019-08-15", "close": 47.7937, "volume": 13816.0}, {"date": "2019-08-16", "close": 48.7266, "volume": 19185.0}, {"date": "2019-08-19", "close": 49.2, "volume": 30819.0}, {"date": "2019-08-20", "close": 48.9, "volume": 45799.0}, {"date": "2019-08-21", "close": 49.1369, "volume": 34719.0}, {"date": "2019-08-22", "close": 49.0911, "volume": 15203.0}, {"date": "2019-08-23", "close": 47.76, "volume": 20612.0}, {"date": "2019-08-26", "close": 48.18, "volume": 21799.0}, {"date": "2019-08-27", "close": 48.08, "volume": 14448.0}, {"date": "2019-08-28", "close": 48.3479, "volume": 25392.0}, {"date": "2019-08-29", "close": 48.93, "volume": 17051.0}, {"date": "2019-08-30", "close": 49.0254, "volume": 5254.0}, {"date": "2019-09-03", "close": 48.66, "volume": 8595.0}, {"date": "2019-09-04", "close": 49.5877, "volume": 7274.0}, {"date": "2019-09-05", "close": 50.275, "volume": 21924.0}, {"date": "2019-09-06", "close": 50.33, "volume": 37093.0}, {"date": "2019-09-09", "close": 50.3289, "volume": 13517.0}, {"date": "2019-09-10", "close": 50.43, "volume": 44558.0}, {"date": "2019-09-11", "close": 50.73, "volume": 29853.0}, {"date": "2019-09-12", "close": 51.3138, "volume": 12117.0}, {"date": "2019-09-13", "close": 51.2892, "volume": 12312.0}, {"date": "2019-09-16", "close": 51.24, "volume": 50567.0}, {"date": "2019-09-17", "close": 51.1717, "volume": 21604.0}, {"date": "2019-09-18", "close": 50.9, "volume": 9368.0}, {"date": "2019-09-19", "close": 51.1691, "volume": 19442.0}, {"date": "2019-09-20", "close": 51.105, "volume": 17410.0}, {"date": "2019-09-23", "close": 51.14, "volume": 16318.0}, {"date": "2019-09-24", "close": 50.42, "volume": 17734.0}, {"date": "2019-09-25", "close": 50.8405, "volume": 10964.0}, {"date": "2019-09-26", "close": 50.6992, "volume": 13910.0}, {"date": "2019-09-27", "close": 50.07, "volume": 14983.0}, {"date": "2019-09-30", "close": 50.33, "volume": 11635.0}, {"date": "2019-10-01", "close": 49.62, "volume": 22614.0}, {"date": "2019-10-02", "close": 49.02, "volume": 15132.0}, {"date": "2019-10-03", "close": 49.81, "volume": 16381.0}, {"date": "2019-10-04", "close": 50.32, "volume": 9330.0}, {"date": "2019-10-07", "close": 50.224, "volume": 14792.0}, {"date": "2019-10-08", "close": 49.3937, "volume": 21349.0}, {"date": "2019-10-09", "close": 49.8, "volume": 16098.0}, {"date": "2019-10-10", "close": 50.2005, "volume": 8882.0}, {"date": "2019-10-11", "close": 50.94, "volume": 24050.0}, {"date": "2019-10-14", "close": 50.9, "volume": 14270.0}, {"date": "2019-10-15", "close": 51.31, "volume": 16081.0}, {"date": "2019-10-16", "close": 51.23, "volume": 19069.0}, {"date": "2019-10-17", "close": 51.59, "volume": 29781.0}, {"date": "2019-10-18", "close": 51.4107, "volume": 17145.0}, {"date": "2019-10-21", "close": 51.995, "volume": 72700.0}, {"date": "2019-10-22", "close": 52.07, "volume": 41978.0}, {"date": "2019-10-23", "close": 51.9046, "volume": 13776.0}, {"date": "2019-10-24", "close": 51.85, "volume": 25131.0}, {"date": "2019-10-25", "close": 52.05, "volume": 76383.0}, {"date": "2019-10-28", "close": 52.53, "volume": 17217.0}, {"date": "2019-10-29", "close": 52.18, "volume": 23589.0}, {"date": "2019-10-30", "close": 52.43, "volume": 18060.0}, {"date": "2019-10-31", "close": 52.1724, "volume": 29771.0}, {"date": "2019-11-01", "close": 52.95, "volume": 16421.0}, {"date": "2019-11-04", "close": 53.42, "volume": 53561.0}, {"date": "2019-11-05", "close": 53.59, "volume": 15382.0}, {"date": "2019-11-06", "close": 53.34, "volume": 25587.0}, {"date": "2019-11-07", "close": 53.546, "volume": 24861.0}, {"date": "2019-11-08", "close": 53.39, "volume": 22213.0}, {"date": "2019-11-11", "close": 53.34, "volume": 21165.0}, {"date": "2019-11-12", "close": 53.43, "volume": 33909.0}, {"date": "2019-11-13", "close": 53.19, "volume": 18651.0}, {"date": "2019-11-14", "close": 53.02, "volume": 29215.0}, {"date": "2019-11-15", "close": 53.31, "volume": 16712.0}, {"date": "2019-11-18", "close": 53.41, "volume": 28877.0}, {"date": "2019-11-19", "close": 53.5, "volume": 61903.0}, {"date": "2019-11-20", "close": 53.045, "volume": 29368.0}, {"date": "2019-11-21", "close": 52.69, "volume": 38769.0}, {"date": "2019-11-22", "close": 52.7187, "volume": 59929.0}, {"date": "2019-11-25", "close": 53.0768, "volume": 42235.0}, {"date": "2019-11-26", "close": 53.06, "volume": 23710.0}, {"date": "2019-11-27", "close": 53.41, "volume": 20116.0}, {"date": "2019-11-29", "close": 52.91, "volume": 9216.0}, {"date": "2019-12-02", "close": 52.24, "volume": 19712.0}, {"date": "2019-12-03", "close": 52.18, "volume": 40296.0}, {"date": "2019-12-04", "close": 52.6305, "volume": 13964.0}, {"date": "2019-12-05", "close": 52.674, "volume": 103749.0}, {"date": "2019-12-06", "close": 53.0028, "volume": 12818.0}, {"date": "2019-12-09", "close": 52.8884, "volume": 16358.0}, {"date": "2019-12-10", "close": 52.8, "volume": 25410.0}, {"date": "2019-12-11", "close": 53.4297, "volume": 31482.0}, {"date": "2019-12-12", "close": 54.3119, "volume": 53278.0}, {"date": "2019-12-13", "close": 54.035, "volume": 40497.0}, {"date": "2019-12-16", "close": 54.46, "volume": 34569.0}, {"date": "2019-12-17", "close": 54.48, "volume": 70753.0}, {"date": "2019-12-18", "close": 54.625, "volume": 23375.0}, {"date": "2019-12-19", "close": 54.95, "volume": 28401.0}, {"date": "2019-12-20", "close": 54.9509, "volume": 32547.0}, {"date": "2019-12-23", "close": 54.97, "volume": 48416.0}, {"date": "2019-12-24", "close": 54.9501, "volume": 24056.0}, {"date": "2019-12-26", "close": 54.9, "volume": 34634.0}, {"date": "2019-12-27", "close": 54.995, "volume": 29196.0}, {"date": "2019-12-30", "close": 54.67, "volume": 25464.0}, {"date": "2019-12-31", "close": 54.9125, "volume": 23283.0}, {"date": "2020-01-02", "close": 55.41, "volume": 34655.0}, {"date": "2020-01-03", "close": 54.96, "volume": 22554.0}, {"date": "2020-01-06", "close": 54.8893, "volume": 26040.0}, {"date": "2020-01-07", "close": 55.0362, "volume": 42103.0}, {"date": "2020-01-08", "close": 55.3, "volume": 48007.0}, {"date": "2020-01-09", "close": 55.5572, "volume": 28969.0}, {"date": "2020-01-10", "close": 55.6176, "volume": 49020.0}, {"date": "2020-01-13", "close": 56.31, "volume": 50238.0}, {"date": "2020-01-14", "close": 56.1075, "volume": 76267.0}, {"date": "2020-01-15", "close": 55.91, "volume": 55170.0}, {"date": "2020-01-16", "close": 56.5453, "volume": 63318.0}, {"date": "2020-01-17", "close": 56.98, "volume": 41224.0}, {"date": "2020-01-21", "close": 56.55, "volume": 53061.0}, {"date": "2020-01-22", "close": 56.86, "volume": 59519.0}, {"date": "2020-01-23", "close": 57.06, "volume": 42059.0}, {"date": "2020-01-24", "close": 56.62, "volume": 71228.0}, {"date": "2020-01-27", "close": 55.58, "volume": 52898.0}, {"date": "2020-01-28", "close": 56.11, "volume": 63277.0}, {"date": "2020-01-29", "close": 55.5, "volume": 59454.0}, {"date": "2020-01-30", "close": 55.15, "volume": 40784.0}, {"date": "2020-01-31", "close": 53.85, "volume": 59874.0}, {"date": "2020-02-03", "close": 54.5, "volume": 24309.0}, {"date": "2020-02-04", "close": 55.46, "volume": 30942.0}, {"date": "2020-02-05", "close": 55.99, "volume": 36322.0}, {"date": "2020-02-06", "close": 56.4, "volume": 55015.0}, {"date": "2020-02-07", "close": 55.92, "volume": 45373.0}, {"date": "2020-02-10", "close": 56.29, "volume": 36386.0}, {"date": "2020-02-11", "close": 56.85, "volume": 96903.0}, {"date": "2020-02-12", "close": 57.71, "volume": 89689.0}, {"date": "2020-02-13", "close": 57.49, "volume": 65760.0}, {"date": "2020-02-14", "close": 57.25, "volume": 34293.0}, {"date": "2020-02-18", "close": 56.78, "volume": 155015.0}, {"date": "2020-02-19", "close": 57.3, "volume": 85936.0}, {"date": "2020-02-20", "close": 57.06, "volume": 54438.0}, {"date": "2020-02-21", "close": 56.5, "volume": 59933.0}, {"date": "2020-02-24", "close": 54.9399, "volume": 59596.0}, {"date": "2020-02-25", "close": 53.93, "volume": 113655.0}, {"date": "2020-02-26", "close": 53.91, "volume": 63189.0}, {"date": "2020-02-27", "close": 51.65, "volume": 77495.0}, {"date": "2020-02-28", "close": 50.95, "volume": 126930.0}, {"date": "2020-03-02", "close": 52.82, "volume": 56881.0}, {"date": "2020-03-03", "close": 52.42, "volume": 76876.0}, {"date": "2020-03-04", "close": 54.1314, "volume": 89601.0}, {"date": "2020-03-05", "close": 52.8041, "volume": 57457.0}, {"date": "2020-03-06", "close": 52.2706, "volume": 77835.0}, {"date": "2020-03-09", "close": 48.81, "volume": 67631.0}, {"date": "2020-03-10", "close": 50.81, "volume": 70444.0}, {"date": "2020-03-11", "close": 48.44, "volume": 53779.0}, {"date": "2020-03-12", "close": 43.42, "volume": 191634.0}, {"date": "2020-03-13", "close": 46.7279, "volume": 66956.0}, {"date": "2020-03-16", "close": 41.45, "volume": 61040.0}, {"date": "2020-03-17", "close": 44.32, "volume": 66068.0}, {"date": "2020-03-18", "close": 42.0, "volume": 56208.0}, {"date": "2020-03-19", "close": 41.98, "volume": 59692.0}, {"date": "2020-03-20", "close": 41.24, "volume": 28769.0}, {"date": "2020-03-23", "close": 40.47, "volume": 113550.0}, {"date": "2020-03-24", "close": 43.96, "volume": 89351.0}, {"date": "2020-03-25", "close": 44.94, "volume": 67914.0}, {"date": "2020-03-26", "close": 47.105, "volume": 78708.0}, {"date": "2020-03-27", "close": 45.66, "volume": 78939.0}, {"date": "2020-03-30", "close": 47.04, "volume": 82691.0}, {"date": "2020-03-31", "close": 46.66, "volume": 28574.0}, {"date": "2020-04-01", "close": 44.808, "volume": 30993.0}, {"date": "2020-04-02", "close": 45.9815, "volume": 22871.0}, {"date": "2020-04-03", "close": 45.12, "volume": 21840.0}, {"date": "2020-04-06", "close": 48.15, "volume": 129168.0}, {"date": "2020-04-07", "close": 48.1584, "volume": 59492.0}, {"date": "2020-04-08", "close": 49.2, "volume": 50621.0}, {"date": "2020-04-09", "close": 49.33, "volume": 66444.0}, {"date": "2020-04-13", "close": 48.9, "volume": 25905.0}, {"date": "2020-04-14", "close": 50.35, "volume": 43674.0}, {"date": "2020-04-15", "close": 49.18, "volume": 109680.0}, {"date": "2020-04-16", "close": 49.66, "volume": 34067.0}, {"date": "2020-04-17", "close": 50.52, "volume": 61964.0}, {"date": "2020-04-20", "close": 49.92, "volume": 49231.0}, {"date": "2020-04-21", "close": 48.49, "volume": 106878.0}, {"date": "2020-04-22", "close": 49.66, "volume": 58491.0}, {"date": "2020-04-23", "close": 49.74, "volume": 37948.0}, {"date": "2020-04-24", "close": 50.17, "volume": 25031.0}, {"date": "2020-04-27", "close": 51.02, "volume": 48288.0}, {"date": "2020-04-28", "close": 50.89, "volume": 104693.0}, {"date": "2020-04-29", "close": 52.104, "volume": 41553.0}, {"date": "2020-04-30", "close": 51.19, "volume": 50634.0}, {"date": "2020-05-01", "close": 49.69, "volume": 33379.0}, {"date": "2020-05-04", "close": 50.01, "volume": 42662.0}, {"date": "2020-05-05", "close": 50.57, "volume": 57796.0}, {"date": "2020-05-06", "close": 50.6022, "volume": 49750.0}, {"date": "2020-05-07", "close": 50.84, "volume": 42179.0}, {"date": "2020-05-08", "close": 51.82, "volume": 30798.0}, {"date": "2020-05-11", "close": 51.82, "volume": 554369.0}, {"date": "2020-05-12", "close": 51.0894, "volume": 573306.0}, {"date": "2020-05-13", "close": 50.34, "volume": 340079.0}, {"date": "2020-05-14", "close": 50.39, "volume": 70596.0}, {"date": "2020-05-15", "close": 50.01, "volume": 43847.0}, {"date": "2020-05-18", "close": 51.59, "volume": 63620.0}, {"date": "2020-05-19", "close": 51.17, "volume": 54842.0}, {"date": "2020-05-20", "close": 52.1553, "volume": 71665.0}, {"date": "2020-05-21", "close": 51.3612, "volume": 195880.0}, {"date": "2020-05-22", "close": 51.32, "volume": 69369.0}, {"date": "2020-05-26", "close": 51.99, "volume": 66044.0}, {"date": "2020-05-27", "close": 52.56, "volume": 98953.0}, {"date": "2020-05-28", "close": 52.4453, "volume": 55655.0}, {"date": "2020-05-29", "close": 53.25, "volume": 76032.0}, {"date": "2020-06-01", "close": 53.85, "volume": 38879.0}, {"date": "2020-06-02", "close": 54.3332, "volume": 44846.0}, {"date": "2020-06-03", "close": 55.0311, "volume": 45577.0}, {"date": "2020-06-04", "close": 54.5296, "volume": 67821.0}, {"date": "2020-06-05", "close": 55.49, "volume": 156298.0}, {"date": "2020-06-08", "close": 55.68, "volume": 55635.0}, {"date": "2020-06-09", "close": 55.66, "volume": 39499.0}, {"date": "2020-06-10", "close": 55.7901, "volume": 110670.0}, {"date": "2020-06-11", "close": 52.88, "volume": 64435.0}, {"date": "2020-06-12", "close": 53.7755, "volume": 40007.0}, {"date": "2020-06-15", "close": 53.94, "volume": 70126.0}, {"date": "2020-06-16", "close": 54.608, "volume": 101040.0}, {"date": "2020-06-17", "close": 54.92, "volume": 60954.0}, {"date": "2020-06-18", "close": 54.86, "volume": 60622.0}, {"date": "2020-06-19", "close": 54.7666, "volume": 36611.0}, {"date": "2020-06-22", "close": 55.04, "volume": 41415.0}, {"date": "2020-06-23", "close": 55.0774, "volume": 55172.0}, {"date": "2020-06-24", "close": 54.175, "volume": 124861.0}, {"date": "2020-06-25", "close": 54.3984, "volume": 52572.0}, {"date": "2020-06-26", "close": 53.8336, "volume": 43915.0}, {"date": "2020-06-29", "close": 54.0, "volume": 42273.0}, {"date": "2020-06-30", "close": 54.45, "volume": 37874.0}, {"date": "2020-07-01", "close": 54.42, "volume": 34457.0}, {"date": "2020-07-02", "close": 55.18, "volume": 44266.0}, {"date": "2020-07-06", "close": 56.41, "volume": 30179.0}, {"date": "2020-07-07", "close": 55.71, "volume": 42449.0}, {"date": "2020-07-08", "close": 56.25, "volume": 70424.0}, {"date": "2020-07-09", "close": 56.34, "volume": 173358.0}, {"date": "2020-07-10", "close": 56.4497, "volume": 42849.0}, {"date": "2020-07-13", "close": 55.99, "volume": 60715.0}, {"date": "2020-07-14", "close": 56.6585, "volume": 35344.0}, {"date": "2020-07-15", "close": 57.015, "volume": 32727.0}, {"date": "2020-07-16", "close": 56.62, "volume": 39942.0}, {"date": "2020-07-17", "close": 57.1, "volume": 78266.0}, {"date": "2020-07-20", "close": 57.95, "volume": 41962.0}, {"date": "2020-07-21", "close": 57.96, "volume": 40918.0}, {"date": "2020-07-22", "close": 58.23, "volume": 63641.0}, {"date": "2020-07-23", "close": 57.7317, "volume": 56793.0}, {"date": "2020-07-24", "close": 57.55, "volume": 54894.0}, {"date": "2020-07-27", "close": 58.65, "volume": 54972.0}, {"date": "2020-07-28", "close": 57.87, "volume": 40911.0}, {"date": "2020-07-29", "close": 58.75, "volume": 55762.0}, {"date": "2020-07-30", "close": 58.895, "volume": 65762.0}, {"date": "2020-07-31", "close": 58.6763, "volume": 47363.0}, {"date": "2020-08-03", "close": 59.39, "volume": 88148.0}, {"date": "2020-08-04", "close": 59.9019, "volume": 64923.0}, {"date": "2020-08-05", "close": 59.7838, "volume": 55426.0}, {"date": "2020-08-06", "close": 59.8528, "volume": 44562.0}, {"date": "2020-08-07", "close": 59.47, "volume": 133294.0}, {"date": "2020-08-10", "close": 59.3745, "volume": 28396.0}, {"date": "2020-08-11", "close": 58.7324, "volume": 70190.0}, {"date": "2020-08-12", "close": 60.04, "volume": 44941.0}, {"date": "2020-08-13", "close": 59.67, "volume": 49938.0}, {"date": "2020-08-14", "close": 59.51, "volume": 25255.0}, {"date": "2020-08-17", "close": 60.06, "volume": 32811.0}, {"date": "2020-08-18", "close": 59.825, "volume": 38622.0}, {"date": "2020-08-19", "close": 59.46, "volume": 62327.0}, {"date": "2020-08-20", "close": 59.1, "volume": 108468.0}, {"date": "2020-08-21", "close": 59.1368, "volume": 42474.0}, {"date": "2020-08-24", "close": 59.51, "volume": 114206.0}, {"date": "2020-08-25", "close": 59.74, "volume": 67890.0}, {"date": "2020-08-26", "close": 60.2, "volume": 88117.0}, {"date": "2020-08-27", "close": 59.67, "volume": 128134.0}, {"date": "2020-08-28", "close": 60.197, "volume": 106512.0}, {"date": "2020-08-31", "close": 60.1155, "volume": 34140.0}, {"date": "2020-09-01", "close": 60.48, "volume": 41623.0}, {"date": "2020-09-02", "close": 61.3272, "volume": 47757.0}, {"date": "2020-09-03", "close": 58.9975, "volume": 82087.0}, {"date": "2020-09-04", "close": 58.698, "volume": 63856.0}, {"date": "2020-09-08", "close": 57.6674, "volume": 41358.0}, {"date": "2020-09-09", "close": 59.0443, "volume": 37654.0}, {"date": "2020-09-10", "close": 58.3687, "volume": 39584.0}, {"date": "2020-09-11", "close": 58.615, "volume": 42903.0}, {"date": "2020-09-14", "close": 59.4736, "volume": 52841.0}, {"date": "2020-09-15", "close": 59.9127, "volume": 51480.0}, {"date": "2020-09-16", "close": 59.9006, "volume": 36370.0}, {"date": "2020-09-17", "close": 59.785, "volume": 22661.0}, {"date": "2020-09-18", "close": 59.442, "volume": 50914.0}, {"date": "2020-09-21", "close": 58.6433, "volume": 39169.0}, {"date": "2020-09-22", "close": 58.88, "volume": 27675.0}, {"date": "2020-09-23", "close": 57.887, "volume": 67322.0}, {"date": "2020-09-24", "close": 57.5493, "volume": 37286.0}, {"date": "2020-09-25", "close": 57.9949, "volume": 93454.0}, {"date": "2020-09-28", "close": 58.91, "volume": 44482.0}, {"date": "2020-09-29", "close": 59.0681, "volume": 102129.0}, {"date": "2020-09-30", "close": 59.2, "volume": 46225.0}, {"date": "2020-10-01", "close": 59.8356, "volume": 78045.0}, {"date": "2020-10-02", "close": 59.41, "volume": 51576.0}, {"date": "2020-10-05", "close": 60.4131, "volume": 64317.0}, {"date": "2020-10-06", "close": 60.138, "volume": 74374.0}, {"date": "2020-10-07", "close": 61.02, "volume": 67326.0}, {"date": "2020-10-08", "close": 61.59, "volume": 52005.0}, {"date": "2020-10-09", "close": 62.18, "volume": 92280.0}, {"date": "2020-10-12", "close": 62.5538, "volume": 64951.0}, {"date": "2020-10-13", "close": 62.3503, "volume": 45612.0}, {"date": "2020-10-14", "close": 62.2, "volume": 33567.0}, {"date": "2020-10-15", "close": 61.7, "volume": 80305.0}, {"date": "2020-10-16", "close": 61.56, "volume": 81390.0}, {"date": "2020-10-19", "close": 61.1804, "volume": 58961.0}, {"date": "2020-10-20", "close": 61.4988, "volume": 37446.0}, {"date": "2020-10-21", "close": 61.4362, "volume": 41528.0}, {"date": "2020-10-22", "close": 61.3019, "volume": 54874.0}, {"date": "2020-10-23", "close": 61.49, "volume": 36093.0}, {"date": "2020-10-26", "close": 60.76, "volume": 99648.0}, {"date": "2020-10-27", "close": 60.58, "volume": 46535.0}, {"date": "2020-10-28", "close": 58.82, "volume": 92802.0}, {"date": "2020-10-29", "close": 59.07, "volume": 32301.0}, {"date": "2020-10-30", "close": 58.3413, "volume": 118633.0}, {"date": "2020-11-02", "close": 58.91, "volume": 30343.0}, {"date": "2020-11-03", "close": 59.77, "volume": 60290.0}, {"date": "2020-11-04", "close": 61.02, "volume": 70727.0}, {"date": "2020-11-05", "close": 62.73, "volume": 96887.0}, {"date": "2020-11-06", "close": 63.25, "volume": 57085.0}, {"date": "2020-11-09", "close": 63.52, "volume": 98242.0}, {"date": "2020-11-10", "close": 62.34, "volume": 91147.0}, {"date": "2020-11-11", "close": 63.53, "volume": 71776.0}, {"date": "2020-11-12", "close": 62.92, "volume": 50198.0}, {"date": "2020-11-13", "close": 63.694, "volume": 98938.0}, {"date": "2020-11-16", "close": 64.3833, "volume": 106093.0}, {"date": "2020-11-17", "close": 64.0859, "volume": 96438.0}, {"date": "2020-11-18", "close": 63.76, "volume": 55730.0}, {"date": "2020-11-19", "close": 64.28, "volume": 67842.0}, {"date": "2020-11-20", "close": 64.3, "volume": 39971.0}, {"date": "2020-11-23", "close": 64.7, "volume": 97787.0}, {"date": "2020-11-24", "close": 65.15, "volume": 74110.0}, {"date": "2020-11-25", "close": 64.92, "volume": 57854.0}, {"date": "2020-11-27", "close": 65.66, "volume": 23616.0}, {"date": "2020-11-30", "close": 65.4, "volume": 61825.0}, {"date": "2020-12-01", "close": 66.29, "volume": 71219.0}, {"date": "2020-12-02", "close": 66.12, "volume": 61886.0}, {"date": "2020-12-03", "close": 66.37, "volume": 62199.0}, {"date": "2020-12-04", "close": 67.31, "volume": 102064.0}, {"date": "2020-12-07", "close": 67.3, "volume": 56100.0}, {"date": "2020-12-08", "close": 67.6459, "volume": 47891.0}, {"date": "2020-12-09", "close": 66.6039, "volume": 63832.0}, {"date": "2020-12-10", "close": 66.76, "volume": 80929.0}, {"date": "2020-12-11", "close": 66.16, "volume": 31702.0}, {"date": "2020-12-14", "close": 66.68, "volume": 80462.0}, {"date": "2020-12-15", "close": 67.5838, "volume": 119554.0}, {"date": "2020-12-16", "close": 67.63, "volume": 60460.0}, {"date": "2020-12-17", "close": 68.18, "volume": 111527.0}, {"date": "2020-12-18", "close": 68.12, "volume": 78817.0}, {"date": "2020-12-21", "close": 67.28, "volume": 59174.0}, {"date": "2020-12-22", "close": 67.63, "volume": 83213.0}, {"date": "2020-12-23", "close": 68.18, "volume": 49371.0}, {"date": "2020-12-24", "close": 68.07, "volume": 17303.0}, {"date": "2020-12-28", "close": 68.64, "volume": 63198.0}, {"date": "2020-12-29", "close": 68.7217, "volume": 65886.0}, {"date": "2020-12-30", "close": 69.03, "volume": 97807.0}, {"date": "2020-12-31", "close": 69.2, "volume": 37307.0}, {"date": "2021-01-04", "close": 69.2262, "volume": 102621.0}, {"date": "2021-01-05", "close": 70.595, "volume": 51918.0}, {"date": "2021-01-06", "close": 70.3, "volume": 99930.0}, {"date": "2021-01-07", "close": 71.33, "volume": 91298.0}, {"date": "2021-01-08", "close": 72.06, "volume": 100417.0}, {"date": "2021-01-11", "close": 71.87, "volume": 82755.0}, {"date": "2021-01-12", "close": 72.33, "volume": 113433.0}, {"date": "2021-01-13", "close": 72.51, "volume": 94401.0}, {"date": "2021-01-14", "close": 72.84, "volume": 168505.0}, {"date": "2021-01-15", "close": 72.03, "volume": 85984.0}, {"date": "2021-01-19", "close": 72.8926, "volume": 112549.0}, {"date": "2021-01-20", "close": 73.6701, "volume": 100543.0}, {"date": "2021-01-21", "close": 74.21, "volume": 89407.0}, {"date": "2021-01-22", "close": 73.58, "volume": 83460.0}, {"date": "2021-01-25", "close": 74.05, "volume": 90033.0}, {"date": "2021-01-26", "close": 73.83, "volume": 86649.0}, {"date": "2021-01-27", "close": 73.18, "volume": 92093.0}, {"date": "2021-01-28", "close": 72.49, "volume": 98353.0}, {"date": "2021-01-29", "close": 71.17, "volume": 106512.0}, {"date": "2021-02-01", "close": 72.92, "volume": 84159.0}, {"date": "2021-02-02", "close": 73.38, "volume": 71125.0}, {"date": "2021-02-03", "close": 73.35, "volume": 80175.0}, {"date": "2021-02-04", "close": 73.0, "volume": 85466.0}, {"date": "2021-02-05", "close": 73.29, "volume": 61408.0}, {"date": "2021-02-08", "close": 73.8001, "volume": 62699.0}, {"date": "2021-02-09", "close": 74.14, "volume": 77152.0}, {"date": "2021-02-10", "close": 74.09, "volume": 98479.0}, {"date": "2021-02-11", "close": 74.82, "volume": 127782.0}, {"date": "2021-02-12", "close": 74.93, "volume": 79716.0}, {"date": "2021-02-16", "close": 74.84, "volume": 103585.0}, {"date": "2021-02-17", "close": 74.53, "volume": 65668.0}, {"date": "2021-02-18", "close": 73.96, "volume": 76405.0}, {"date": "2021-02-19", "close": 74.46, "volume": 77848.0}, {"date": "2021-02-22", "close": 72.92, "volume": 109872.0}, {"date": "2021-02-23", "close": 72.47, "volume": 76480.0}, {"date": "2021-02-24", "close": 72.7, "volume": 77231.0}, {"date": "2021-02-25", "close": 71.18, "volume": 105456.0}, {"date": "2021-02-26", "close": 70.87, "volume": 63107.0}, {"date": "2021-03-01", "close": 72.09, "volume": 44641.0}, {"date": "2021-03-02", "close": 71.32, "volume": 53778.0}, {"date": "2021-03-03", "close": 70.16, "volume": 65003.0}, {"date": "2021-03-04", "close": 68.71, "volume": 70784.0}, {"date": "2021-03-05", "close": 69.8, "volume": 63179.0}, {"date": "2021-03-08", "close": 68.56, "volume": 72208.0}, {"date": "2021-03-09", "close": 70.18, "volume": 114126.0}, {"date": "2021-03-10", "close": 70.21, "volume": 59270.0}, {"date": "2021-03-11", "close": 71.9, "volume": 66528.0}, {"date": "2021-03-12", "close": 71.72, "volume": 36914.0}, {"date": "2021-03-15", "close": 72.43, "volume": 33534.0}, {"date": "2021-03-16", "close": 73.16, "volume": 31542.0}, {"date": "2021-03-17", "close": 73.29, "volume": 48727.0}, {"date": "2021-03-18", "close": 71.7, "volume": 59225.0}, {"date": "2021-03-19", "close": 71.99, "volume": 49306.0}, {"date": "2021-03-22", "close": 72.66, "volume": 37080.0}, {"date": "2021-03-23", "close": 71.64, "volume": 35041.0}, {"date": "2021-03-24", "close": 70.96, "volume": 91395.0}, {"date": "2021-03-25", "close": 71.21, "volume": 43660.0}, {"date": "2021-03-26", "close": 73.225, "volume": 60624.0}, {"date": "2021-03-29", "close": 72.84, "volume": 33395.0}, {"date": "2021-03-30", "close": 72.91, "volume": 51755.0}, {"date": "2021-03-31", "close": 73.06, "volume": 35799.0}, {"date": "2021-04-01", "close": 74.0, "volume": 32189.0}, {"date": "2021-04-05", "close": 74.93, "volume": 43259.0}, {"date": "2021-04-06", "close": 74.55, "volume": 51293.0}, {"date": "2021-04-07", "close": 74.32, "volume": 45803.0}, {"date": "2021-04-08", "close": 74.71, "volume": 25560.0}, {"date": "2021-04-09", "close": 74.83, "volume": 26183.0}, {"date": "2021-04-12", "close": 74.19, "volume": 29454.0}, {"date": "2021-04-13", "close": 74.41, "volume": 38335.0}, {"date": "2021-04-14", "close": 73.975, "volume": 37451.0}, {"date": "2021-04-15", "close": 74.97, "volume": 40732.0}, {"date": "2021-04-16", "close": 75.14, "volume": 73811.0}, {"date": "2021-04-19", "close": 74.77, "volume": 62318.0}, {"date": "2021-04-20", "close": 74.0, "volume": 47066.0}, {"date": "2021-04-21", "close": 74.715, "volume": 26295.0}, {"date": "2021-04-22", "close": 74.15, "volume": 48865.0}, {"date": "2021-04-23", "close": 75.0301, "volume": 38704.0}, {"date": "2021-04-26", "close": 75.55, "volume": 34466.0}, {"date": "2021-04-27", "close": 75.17, "volume": 34767.0}, {"date": "2021-04-28", "close": 74.87, "volume": 35344.0}, {"date": "2021-04-29", "close": 75.2504, "volume": 28649.0}, {"date": "2021-04-30", "close": 74.2, "volume": 39893.0}, {"date": "2021-05-03", "close": 74.04, "volume": 32353.0}, {"date": "2021-05-04", "close": 72.98, "volume": 46506.0}, {"date": "2021-05-05", "close": 73.3, "volume": 41800.0}, {"date": "2021-05-06", "close": 73.76, "volume": 28466.0}, {"date": "2021-05-07", "close": 74.58, "volume": 51120.0}, {"date": "2021-05-10", "close": 73.42, "volume": 26250.0}, {"date": "2021-05-11", "close": 72.9, "volume": 51483.0}, {"date": "2021-05-12", "close": 70.42, "volume": 67258.0}, {"date": "2021-05-13", "close": 70.98, "volume": 38612.0}, {"date": "2021-05-14", "close": 72.28, "volume": 23665.0}, {"date": "2021-05-17", "close": 72.17, "volume": 25971.0}, {"date": "2021-05-18", "close": 72.49, "volume": 36338.0}, {"date": "2021-05-19", "close": 72.46, "volume": 22163.0}, {"date": "2021-05-20", "close": 73.31, "volume": 59368.0}, {"date": "2021-05-21", "close": 73.2, "volume": 58670.0}, {"date": "2021-05-24", "close": 73.93, "volume": 29217.0}, {"date": "2021-05-25", "close": 73.99, "volume": 37344.0}, {"date": "2021-05-26", "close": 74.07, "volume": 23873.0}, {"date": "2021-05-27", "close": 74.31, "volume": 17158.0}, {"date": "2021-05-28", "close": 74.68, "volume": 21371.0}, {"date": "2021-06-01", "close": 74.81, "volume": 47703.0}, {"date": "2021-06-02", "close": 75.22, "volume": 44148.0}, {"date": "2021-06-03", "close": 75.1, "volume": 21845.0}, {"date": "2021-06-04", "close": 76.18, "volume": 19862.0}, {"date": "2021-06-07", "close": 76.35, "volume": 26526.0}, {"date": "2021-06-08", "close": 76.41, "volume": 106477.0}, {"date": "2021-06-09", "close": 76.28, "volume": 18996.0}, {"date": "2021-06-10", "close": 76.82, "volume": 32022.0}, {"date": "2021-06-11", "close": 76.78, "volume": 26450.0}, {"date": "2021-06-14", "close": 77.18, "volume": 30329.0}, {"date": "2021-06-15", "close": 76.82, "volume": 28522.0}, {"date": "2021-06-16", "close": 76.26, "volume": 34630.0}, {"date": "2021-06-17", "close": 76.31, "volume": 22533.0}, {"date": "2021-06-18", "close": 75.14, "volume": 30876.0}, {"date": "2021-06-21", "close": 75.6, "volume": 22692.0}, {"date": "2021-06-22", "close": 75.52, "volume": 53645.0}, {"date": "2021-06-23", "close": 75.23, "volume": 30307.0}, {"date": "2021-06-24", "close": 75.6515, "volume": 31767.0}, {"date": "2021-06-25", "close": 76.09, "volume": 15609.0}, {"date": "2021-06-28", "close": 76.31, "volume": 29229.0}, {"date": "2021-06-29", "close": 76.555, "volume": 20095.0}, {"date": "2021-06-30", "close": 76.325, "volume": 21192.0}, {"date": "2021-07-01", "close": 75.92, "volume": 27384.0}, {"date": "2021-07-02", "close": 76.44, "volume": 22728.0}, {"date": "2021-07-06", "close": 76.0919, "volume": 29370.0}, {"date": "2021-07-07", "close": 75.96, "volume": 21689.0}, {"date": "2021-07-08", "close": 75.25, "volume": 21407.0}, {"date": "2021-07-09", "close": 76.17, "volume": 22215.0}, {"date": "2021-07-12", "close": 76.48, "volume": 26029.0}, {"date": "2021-07-13", "close": 76.3148, "volume": 37325.0}, {"date": "2021-07-14", "close": 76.53, "volume": 34933.0}, {"date": "2021-07-15", "close": 76.07, "volume": 21169.0}, {"date": "2021-07-16", "close": 75.5, "volume": 17420.0}, {"date": "2021-07-19", "close": 74.5, "volume": 43396.0}, {"date": "2021-07-20", "close": 75.34, "volume": 26266.0}, {"date": "2021-07-21", "close": 75.97, "volume": 22253.0}, {"date": "2021-07-22", "close": 75.95, "volume": 25732.0}, {"date": "2021-07-23", "close": 76.05, "volume": 21719.0}, {"date": "2021-07-26", "close": 75.82, "volume": 43227.0}, {"date": "2021-07-27", "close": 75.47, "volume": 32027.0}, {"date": "2021-07-28", "close": 76.13, "volume": 28577.0}, {"date": "2021-07-29", "close": 76.77, "volume": 23214.0}, {"date": "2021-07-30", "close": 76.51, "volume": 22385.0}, {"date": "2021-08-02", "close": 77.21, "volume": 18078.0}, {"date": "2021-08-03", "close": 77.94, "volume": 36263.0}, {"date": "2021-08-04", "close": 78.09, "volume": 25673.0}, {"date": "2021-08-05", "close": 78.24, "volume": 25155.0}, {"date": "2021-08-06", "close": 77.8454, "volume": 18234.0}, {"date": "2021-08-09", "close": 77.8, "volume": 22446.0}, {"date": "2021-08-10", "close": 77.42, "volume": 99525.0}, {"date": "2021-08-11", "close": 77.8, "volume": 27331.0}, {"date": "2021-08-12", "close": 77.75, "volume": 26848.0}, {"date": "2021-08-13", "close": 77.85, "volume": 20156.0}, {"date": "2021-08-16", "close": 77.65, "volume": 35056.0}, {"date": "2021-08-17", "close": 76.99, "volume": 39059.0}, {"date": "2021-08-18", "close": 76.76, "volume": 33178.0}, {"date": "2021-08-19", "close": 76.57, "volume": 23700.0}, {"date": "2021-08-20", "close": 76.84, "volume": 26693.0}, {"date": "2021-08-23", "close": 77.88, "volume": 25159.0}, {"date": "2021-08-24", "close": 78.26, "volume": 46093.0}, {"date": "2021-08-25", "close": 78.42, "volume": 34262.0}, {"date": "2021-08-26", "close": 78.13, "volume": 54640.0}, {"date": "2021-08-27", "close": 78.96, "volume": 21472.0}, {"date": "2021-08-30", "close": 79.29, "volume": 30247.0}, {"date": "2021-08-31", "close": 79.29, "volume": 27880.0}, {"date": "2021-09-01", "close": 79.72, "volume": 23797.0}, {"date": "2021-09-02", "close": 79.8, "volume": 27898.0}, {"date": "2021-09-03", "close": 80.26, "volume": 20854.0}, {"date": "2021-09-07", "close": 80.19, "volume": 20761.0}, {"date": "2021-09-08", "close": 79.52, "volume": 36624.0}, {"date": "2021-09-09", "close": 79.36, "volume": 21080.0}, {"date": "2021-09-10", "close": 79.18, "volume": 19194.0}, {"date": "2021-09-13", "close": 79.58, "volume": 31853.0}, {"date": "2021-09-14", "close": 79.51, "volume": 34483.0}, {"date": "2021-09-15", "close": 79.75, "volume": 31264.0}, {"date": "2021-09-16", "close": 79.63, "volume": 28035.0}, {"date": "2021-09-17", "close": 79.03, "volume": 30204.0}, {"date": "2021-09-20", "close": 77.7, "volume": 47433.0}, {"date": "2021-09-21", "close": 78.04, "volume": 42152.0}, {"date": "2021-09-22", "close": 78.81, "volume": 41243.0}, {"date": "2021-09-23", "close": 79.19, "volume": 39130.0}, {"date": "2021-09-24", "close": 78.98, "volume": 25709.0}, {"date": "2021-09-27", "close": 78.79, "volume": 16066.0}, {"date": "2021-09-28", "close": 77.02, "volume": 50096.0}, {"date": "2021-09-29", "close": 76.49, "volume": 56520.0}, {"date": "2021-09-30", "close": 76.31, "volume": 51774.0}, {"date": "2021-10-01", "close": 76.5, "volume": 41291.0}, {"date": "2021-10-04", "close": 75.51, "volume": 30650.0}, {"date": "2021-10-05", "close": 76.05, "volume": 22358.0}, {"date": "2021-10-06", "close": 76.14, "volume": 31689.0}, {"date": "2021-10-07", "close": 76.2, "volume": 1126366.0}, {"date": "2021-10-08", "close": 75.98, "volume": 33909.0}, {"date": "2021-10-11", "close": 75.48, "volume": 40827.0}, {"date": "2021-10-12", "close": 74.81, "volume": 43596.0}, {"date": "2021-10-13", "close": 75.53, "volume": 38673.0}, {"date": "2021-10-14", "close": 76.5, "volume": 26631.0}, {"date": "2021-10-15", "close": 76.91, "volume": 30417.0}, {"date": "2021-10-18", "close": 76.87, "volume": 38014.0}, {"date": "2021-10-19", "close": 77.6, "volume": 26906.0}, {"date": "2021-10-20", "close": 77.96, "volume": 31690.0}, {"date": "2021-10-21", "close": 77.56, "volume": 26697.0}, {"date": "2021-10-22", "close": 77.42, "volume": 22752.0}, {"date": "2021-10-25", "close": 77.6, "volume": 28503.0}, {"date": "2021-10-26", "close": 77.65, "volume": 24677.0}, {"date": "2021-10-27", "close": 77.47, "volume": 27889.0}, {"date": "2021-10-28", "close": 77.82, "volume": 28440.0}, {"date": "2021-10-29", "close": 77.11, "volume": 19859.0}, {"date": "2021-11-01", "close": 77.88, "volume": 32209.0}, {"date": "2021-11-02", "close": 78.74, "volume": 53157.0}, {"date": "2021-11-03", "close": 79.07, "volume": 27900.0}, {"date": "2021-11-04", "close": 79.5865, "volume": 20519.0}, {"date": "2021-11-05", "close": 80.22, "volume": 20537.0}, {"date": "2021-11-08", "close": 81.01, "volume": 26116.0}, {"date": "2021-11-09", "close": 80.81, "volume": 34337.0}, {"date": "2021-11-10", "close": 79.99, "volume": 41063.0}, {"date": "2021-11-11", "close": 80.45, "volume": 38584.0}, {"date": "2021-11-12", "close": 81.04, "volume": 27433.0}, {"date": "2021-11-15", "close": 81.0, "volume": 22223.0}, {"date": "2021-11-16", "close": 81.15, "volume": 22485.0}, {"date": "2021-11-17", "close": 81.03, "volume": 39278.0}, {"date": "2021-11-18", "close": 81.35, "volume": 17752.0}, {"date": "2021-11-19", "close": 81.3, "volume": 29539.0}, {"date": "2021-11-22", "close": 80.84, "volume": 28213.0}, {"date": "2021-11-23", "close": 81.04, "volume": 32136.0}, {"date": "2021-11-24", "close": 81.17, "volume": 32147.0}, {"date": "2021-11-26", "close": 79.12, "volume": 28152.0}, {"date": "2021-11-29", "close": 80.52, "volume": 32605.0}, {"date": "2021-11-30", "close": 79.74, "volume": 19282.0}, {"date": "2021-12-01", "close": 79.51, "volume": 23302.0}, {"date": "2021-12-02", "close": 80.35, "volume": 27665.0}, {"date": "2021-12-03", "close": 79.89, "volume": 25074.0}, {"date": "2021-12-06", "close": 80.16, "volume": 21639.0}, {"date": "2021-12-07", "close": 82.0, "volume": 30535.0}, {"date": "2021-12-08", "close": 82.26, "volume": 26667.0}, {"date": "2021-12-09", "close": 81.38, "volume": 22476.0}, {"date": "2021-12-10", "close": 81.91, "volume": 24786.0}, {"date": "2021-12-13", "close": 81.13, "volume": 37191.0}, {"date": "2021-12-14", "close": 80.95, "volume": 29080.0}, {"date": "2021-12-15", "close": 82.28, "volume": 36983.0}, {"date": "2021-12-16", "close": 81.25, "volume": 43760.0}, {"date": "2021-12-17", "close": 81.2134, "volume": 40115.0}, {"date": "2021-12-20", "close": 80.65, "volume": 58219.0}, {"date": "2021-12-21", "close": 81.88, "volume": 34007.0}, {"date": "2021-12-22", "close": 82.58, "volume": 19332.0}, {"date": "2021-12-23", "close": 81.77, "volume": 30252.0}, {"date": "2021-12-27", "close": 82.74, "volume": 19237.0}, {"date": "2021-12-28", "close": 82.82, "volume": 35575.0}, {"date": "2021-12-29", "close": 82.97, "volume": 50276.0}, {"date": "2021-12-30", "close": 82.84, "volume": 34705.0}, {"date": "2021-12-31", "close": 82.6146, "volume": 30657.0}, {"date": "2022-01-03", "close": 83.17, "volume": 40996.0}, {"date": "2022-01-04", "close": 82.72, "volume": 34867.0}, {"date": "2022-01-05", "close": 81.63, "volume": 43573.0}, {"date": "2022-01-06", "close": 81.26, "volume": 34613.0}, {"date": "2022-01-07", "close": 81.19, "volume": 45705.0}, {"date": "2022-01-10", "close": 80.84, "volume": 65268.0}, {"date": "2022-01-11", "close": 81.83, "volume": 79890.0}, {"date": "2022-01-12", "close": 82.21, "volume": 61509.0}, {"date": "2022-01-13", "close": 81.33, "volume": 75862.0}, {"date": "2022-01-14", "close": 81.57, "volume": 53086.0}, {"date": "2022-01-18", "close": 80.08, "volume": 63467.0}, {"date": "2022-01-19", "close": 79.34, "volume": 57516.0}, {"date": "2022-01-20", "close": 78.45, "volume": 49503.0}, {"date": "2022-01-21", "close": 77.49, "volume": 107593.0}, {"date": "2022-01-24", "close": 77.06, "volume": 73268.0}, {"date": "2022-01-25", "close": 76.5, "volume": 138605.0}, {"date": "2022-01-26", "close": 75.88, "volume": 52721.0}, {"date": "2022-01-27", "close": 74.86, "volume": 50220.0}, {"date": "2022-01-28", "close": 75.65, "volume": 31723.0}, {"date": "2022-01-31", "close": 77.92, "volume": 44401.0}, {"date": "2022-02-01", "close": 78.24, "volume": 67606.0}, {"date": "2022-02-02", "close": 78.99, "volume": 149212.0}, {"date": "2022-02-03", "close": 77.83, "volume": 54968.0}, {"date": "2022-02-04", "close": 77.6, "volume": 38157.0}, {"date": "2022-02-07", "close": 77.44, "volume": 19693.0}, {"date": "2022-02-08", "close": 78.1082, "volume": 49819.0}, {"date": "2022-02-09", "close": 79.58, "volume": 54422.0}, {"date": "2022-02-10", "close": 78.42, "volume": 41802.0}, {"date": "2022-02-11", "close": 76.6, "volume": 45808.0}, {"date": "2022-02-14", "close": 76.19, "volume": 76844.0}, {"date": "2022-02-15", "close": 78.1909, "volume": 48429.0}, {"date": "2022-02-16", "close": 78.37, "volume": 106187.0}, {"date": "2022-02-17", "close": 76.83, "volume": 30583.0}, {"date": "2022-02-18", "close": 76.635, "volume": 28458.0}, {"date": "2022-02-22", "close": 75.98, "volume": 126517.0}, {"date": "2022-02-23", "close": 75.05, "volume": 332976.0}, {"date": "2022-02-24", "close": 75.18, "volume": 344533.0}, {"date": "2022-02-25", "close": 76.26, "volume": 26398.0}, {"date": "2022-02-28", "close": 75.52, "volume": 43955.0}, {"date": "2022-03-01", "close": 74.27, "volume": 71066.0}, {"date": "2022-03-02", "close": 75.42, "volume": 40150.0}, {"date": "2022-03-03", "close": 74.54, "volume": 38603.0}, {"date": "2022-03-04", "close": 73.25, "volume": 62385.0}, {"date": "2022-03-07", "close": 70.86, "volume": 48705.0}, {"date": "2022-03-08", "close": 71.27, "volume": 50604.0}, {"date": "2022-03-09", "close": 73.31, "volume": 33303.0}, {"date": "2022-03-10", "close": 72.37, "volume": 46333.0}, {"date": "2022-03-11", "close": 71.7, "volume": 28416.0}, {"date": "2022-03-14", "close": 70.87, "volume": 30935.0}, {"date": "2022-03-15", "close": 71.99, "volume": 39569.0}, {"date": "2022-03-16", "close": 74.49, "volume": 18858.0}, {"date": "2022-03-17", "close": 74.48, "volume": 17497.0}, {"date": "2022-03-18", "close": 75.29, "volume": 14683.0}, {"date": "2022-03-21", "close": 74.93, "volume": 18942.0}, {"date": "2022-03-22", "close": 75.48, "volume": 17968.0}, {"date": "2022-03-23", "close": 74.58, "volume": 64767.0}, {"date": "2022-03-24", "close": 76.09, "volume": 36722.0}, {"date": "2022-03-25", "close": 76.1, "volume": 26879.0}, {"date": "2022-03-28", "close": 76.18, "volume": 33677.0}, {"date": "2022-03-29", "close": 77.44, "volume": 40625.0}, {"date": "2022-03-30", "close": 76.69, "volume": 18427.0}, {"date": "2022-03-31", "close": 76.0, "volume": 23034.0}, {"date": "2022-04-01", "close": 75.83, "volume": 43045.0}, {"date": "2022-04-04", "close": 76.73, "volume": 20941.0}, {"date": "2022-04-05", "close": 75.43, "volume": 30534.0}, {"date": "2022-04-06", "close": 74.43, "volume": 26151.0}, {"date": "2022-04-07", "close": 74.34, "volume": 25489.0}, {"date": "2022-04-08", "close": 74.16, "volume": 25064.0}, {"date": "2022-04-11", "close": 73.08, "volume": 21637.0}, {"date": "2022-04-12", "close": 72.62, "volume": 35980.0}, {"date": "2022-04-13", "close": 73.58, "volume": 42077.0}, {"date": "2022-04-14", "close": 72.58, "volume": 33990.0}, {"date": "2022-04-18", "close": 72.17, "volume": 18697.0}, {"date": "2022-04-19", "close": 73.09, "volume": 38235.0}, {"date": "2022-04-20", "close": 73.39, "volume": 27101.0}, {"date": "2022-04-21", "close": 72.34, "volume": 18102.0}, {"date": "2022-04-22", "close": 71.37, "volume": 12998.0}, {"date": "2022-04-25", "close": 71.64, "volume": 23944.0}, {"date": "2022-04-26", "close": 69.9, "volume": 43131.0}, {"date": "2022-04-27", "close": 69.65, "volume": 167087.0}, {"date": "2022-04-28", "close": 71.36, "volume": 62140.0}, {"date": "2022-04-29", "close": 69.93, "volume": 36922.0}, {"date": "2022-05-02", "close": 70.14, "volume": 46787.0}, {"date": "2022-05-03", "close": 70.54, "volume": 29058.0}, {"date": "2022-05-04", "close": 72.11, "volume": 49885.0}, {"date": "2022-05-05", "close": 69.73, "volume": 25723.0}, {"date": "2022-05-06", "close": 69.42, "volume": 35429.0}, {"date": "2022-05-09", "close": 67.41, "volume": 84236.0}, {"date": "2022-05-10", "close": 68.04, "volume": 45319.0}, {"date": "2022-05-11", "close": 67.06, "volume": 50984.0}, {"date": "2022-05-12", "close": 67.21, "volume": 37038.0}, {"date": "2022-05-13", "close": 68.86, "volume": 20264.0}, {"date": "2022-05-16", "close": 68.63, "volume": 25515.0}, {"date": "2022-05-17", "close": 70.19, "volume": 30442.0}, {"date": "2022-05-18", "close": 68.17, "volume": 32049.0}, {"date": "2022-05-19", "close": 68.2, "volume": 47828.0}, {"date": "2022-05-20", "close": 68.43, "volume": 44503.0}, {"date": "2022-05-23", "close": 69.37, "volume": 26653.0}, {"date": "2022-05-24", "close": 68.86, "volume": 77949.0}, {"date": "2022-05-25", "close": 69.37, "volume": 57742.0}, {"date": "2022-05-26", "close": 70.3, "volume": 35232.0}, {"date": "2022-05-27", "close": 71.54, "volume": 35628.0}, {"date": "2022-05-31", "close": 71.285, "volume": 59590.0}, {"date": "2022-06-01", "close": 70.82, "volume": 50967.0}, {"date": "2022-06-02", "close": 72.03, "volume": 1998637.0}, {"date": "2022-06-03", "close": 70.7, "volume": 113601.0}, {"date": "2022-06-06", "close": 70.78, "volume": 46260.0}, {"date": "2022-06-07", "close": 71.06, "volume": 38010.0}, {"date": "2022-06-08", "close": 70.13, "volume": 69533.0}, {"date": "2022-06-09", "close": 68.77, "volume": 72400.0}, {"date": "2022-06-10", "close": 67.28, "volume": 52406.0}, {"date": "2022-06-13", "close": 64.95, "volume": 73561.0}, {"date": "2022-06-14", "close": 64.99, "volume": 39058.0}, {"date": "2022-06-15", "close": 65.92, "volume": 32522.0}, {"date": "2022-06-16", "close": 63.81, "volume": 41548.0}, {"date": "2022-06-17", "close": 64.08, "volume": 34378.0}, {"date": "2022-06-21", "close": 65.47, "volume": 61686.0}, {"date": "2022-06-22", "close": 64.99, "volume": 115281.0}, {"date": "2022-06-23", "close": 65.24, "volume": 110678.0}, {"date": "2022-06-24", "close": 66.27, "volume": 24679.0}, {"date": "2022-06-27", "close": 66.28, "volume": 66469.0}, {"date": "2022-06-28", "close": 65.28, "volume": 74794.0}, {"date": "2022-06-29", "close": 64.84, "volume": 40532.0}, {"date": "2022-06-30", "close": 64.44, "volume": 46881.0}, {"date": "2022-07-01", "close": 64.19, "volume": 26436.0}, {"date": "2022-07-05", "close": 63.89, "volume": 86677.0}, {"date": "2022-07-06", "close": 63.91, "volume": 33776.0}, {"date": "2022-07-07", "close": 65.07, "volume": 23172.0}, {"date": "2022-07-08", "close": 64.9, "volume": 39820.0}, {"date": "2022-07-11", "close": 63.86, "volume": 34467.0}, {"date": "2022-07-12", "close": 63.77, "volume": 45522.0}, {"date": "2022-07-13", "close": 63.78, "volume": 27100.0}, {"date": "2022-07-14", "close": 63.45, "volume": 38360.0}, {"date": "2022-07-15", "close": 64.26, "volume": 22800.0}, {"date": "2022-07-18", "close": 64.11, "volume": 46296.0}, {"date": "2022-07-19", "close": 65.6, "volume": 27985.0}, {"date": "2022-07-20", "close": 65.68, "volume": 29185.0}, {"date": "2022-07-21", "close": 66.56, "volume": 29494.0}, {"date": "2022-07-22", "close": 65.85, "volume": 17454.0}, {"date": "2022-07-25", "close": 65.88, "volume": 16555.0}, {"date": "2022-07-26", "close": 65.05, "volume": 23080.0}, {"date": "2022-07-27", "close": 66.69, "volume": 26498.0}, {"date": "2022-07-28", "close": 67.16, "volume": 16273.0}, {"date": "2022-07-29", "close": 67.28, "volume": 22127.0}, {"date": "2022-08-01", "close": 67.07, "volume": 19952.0}, {"date": "2022-08-02", "close": 66.71, "volume": 15430.0}, {"date": "2022-08-03", "close": 67.47, "volume": 21241.0}, {"date": "2022-08-04", "close": 67.75, "volume": 19876.0}, {"date": "2022-08-05", "close": 67.66, "volume": 39443.0}, {"date": "2022-08-08", "close": 67.35, "volume": 22838.0}, {"date": "2022-08-09", "close": 66.58, "volume": 53712.0}, {"date": "2022-08-10", "close": 67.88, "volume": 20001.0}, {"date": "2022-08-11", "close": 67.98, "volume": 27454.0}, {"date": "2022-08-12", "close": 68.63, "volume": 14288.0}, {"date": "2022-08-15", "close": 68.72, "volume": 28545.0}, {"date": "2022-08-16", "close": 68.5, "volume": 38983.0}, {"date": "2022-08-17", "close": 67.91, "volume": 23084.0}, {"date": "2022-08-18", "close": 68.25, "volume": 19957.0}, {"date": "2022-08-19", "close": 67.41, "volume": 21326.0}, {"date": "2022-08-22", "close": 66.08, "volume": 21007.0}, {"date": "2022-08-23", "close": 65.86, "volume": 15549.0}, {"date": "2022-08-24", "close": 65.72, "volume": 16301.0}, {"date": "2022-08-25", "close": 66.84, "volume": 28924.0}, {"date": "2022-08-26", "close": 64.82, "volume": 17315.0}, {"date": "2022-08-29", "close": 64.23, "volume": 20631.0}, {"date": "2022-08-30", "close": 63.87, "volume": 28407.0}, {"date": "2022-08-31", "close": 63.78, "volume": 51556.0}, {"date": "2022-09-01", "close": 62.98, "volume": 80613.0}, {"date": "2022-09-02", "close": 62.26, "volume": 28161.0}, {"date": "2022-09-06", "close": 61.63, "volume": 37784.0}, {"date": "2022-09-07", "close": 62.33, "volume": 23683.0}, {"date": "2022-09-08", "close": 62.49, "volume": 18737.0}, {"date": "2022-09-09", "close": 63.59, "volume": 28519.0}, {"date": "2022-09-12", "close": 64.16, "volume": 22258.0}, {"date": "2022-09-13", "close": 61.65, "volume": 16972.0}, {"date": "2022-09-14", "close": 61.83, "volume": 23800.0}, {"date": "2022-09-15", "close": 61.12, "volume": 22886.0}, {"date": "2022-09-16", "close": 60.82, "volume": 222646.0}, {"date": "2022-09-19", "close": 60.92, "volume": 31996.0}, {"date": "2022-09-20", "close": 60.23, "volume": 39382.0}, {"date": "2022-09-21", "close": 59.48, "volume": 18714.0}, {"date": "2022-09-22", "close": 59.07, "volume": 41786.0}, {"date": "2022-09-23", "close": 57.39, "volume": 53499.0}, {"date": "2022-09-26", "close": 56.72, "volume": 26091.0}, {"date": "2022-09-27", "close": 56.67, "volume": 39090.0}, {"date": "2022-09-28", "close": 57.51, "volume": 21798.0}, {"date": "2022-09-29", "close": 55.97, "volume": 30711.0}, {"date": "2022-09-30", "close": 55.67, "volume": 23891.0}, {"date": "2022-10-03", "close": 56.94, "volume": 21831.0}, {"date": "2022-10-04", "close": 58.72, "volume": 16874.0}, {"date": "2022-10-05", "close": 58.54, "volume": 33831.0}, {"date": "2022-10-06", "close": 57.71, "volume": 15191.0}, {"date": "2022-10-07", "close": 56.02, "volume": 18253.0}, {"date": "2022-10-10", "close": 55.49, "volume": 32771.0}, {"date": "2022-10-11", "close": 54.63, "volume": 32748.0}, {"date": "2022-10-12", "close": 54.4, "volume": 30622.0}, {"date": "2022-10-13", "close": 55.4, "volume": 108313.0}, {"date": "2022-10-14", "close": 54.3, "volume": 19889.0}, {"date": "2022-10-17", "close": 55.75, "volume": 74851.0}, {"date": "2022-10-18", "close": 55.99, "volume": 17148.0}, {"date": "2022-10-19", "close": 55.45, "volume": 32740.0}, {"date": "2022-10-20", "close": 55.6, "volume": 17556.0}, {"date": "2022-10-21", "close": 56.58, "volume": 39354.0}, {"date": "2022-10-24", "close": 56.18, "volume": 19877.0}, {"date": "2022-10-25", "close": 57.4, "volume": 10979.0}, {"date": "2022-10-26", "close": 57.62, "volume": 29527.0}, {"date": "2022-10-27", "close": 57.2, "volume": 15971.0}, {"date": "2022-10-28", "close": 58.13, "volume": 22685.0}, {"date": "2022-10-31", "close": 57.71, "volume": 21745.0}, {"date": "2022-11-01", "close": 58.08, "volume": 30292.0}, {"date": "2022-11-02", "close": 56.94, "volume": 16308.0}, {"date": "2022-11-03", "close": 56.67, "volume": 32857.0}, {"date": "2022-11-04", "close": 58.28, "volume": 16636.0}, {"date": "2022-11-07", "close": 58.84, "volume": 41402.0}, {"date": "2022-11-08", "close": 59.27, "volume": 20008.0}, {"date": "2022-11-09", "close": 58.15, "volume": 38116.0}, {"date": "2022-11-10", "close": 61.51, "volume": 31304.0}, {"date": "2022-11-11", "close": 62.77, "volume": 29089.0}, {"date": "2022-11-14", "close": 62.29, "volume": 28723.0}, {"date": "2022-11-15", "close": 63.04, "volume": 21713.0}, {"date": "2022-11-16", "close": 62.08, "volume": 13143.0}, {"date": "2022-11-17", "close": 62.1, "volume": 14426.0}, {"date": "2022-11-18", "close": 62.41, "volume": 14906.0}, {"date": "2022-11-21", "close": 61.91, "volume": 29354.0}, {"date": "2022-11-22", "close": 62.62, "volume": 44238.0}, {"date": "2022-11-23", "close": 61.56, "volume": 21243.0}, {"date": "2022-11-25", "close": 63.28, "volume": 6941.0}, {"date": "2022-11-28", "close": 62.04, "volume": 17793.0}, {"date": "2022-11-29", "close": 61.93, "volume": 19746.0}, {"date": "2022-11-30", "close": 64.29, "volume": 48734.0}, {"date": "2022-12-01", "close": 64.11, "volume": 33045.0}, {"date": "2022-12-02", "close": 63.85, "volume": 30894.0}, {"date": "2022-12-05", "close": 63.17, "volume": 34952.0}, {"date": "2022-12-06", "close": 62.56, "volume": 51982.0}, {"date": "2022-12-07", "close": 62.18, "volume": 27953.0}, {"date": "2022-12-08", "close": 62.93, "volume": 32276.0}, {"date": "2022-12-09", "close": 62.98, "volume": 26474.0}, {"date": "2022-12-12", "close": 62.9, "volume": 32378.0}, {"date": "2022-12-13", "close": 64.16, "volume": 253405.0}, {"date": "2022-12-14", "close": 64.15, "volume": 255365.0}, {"date": "2022-12-15", "close": 62.01, "volume": 37689.0}, {"date": "2022-12-16", "close": 61.35, "volume": 42399.0}, {"date": "2022-12-19", "close": 60.92, "volume": 38283.0}, {"date": "2022-12-20", "close": 61.075, "volume": 66850.0}, {"date": "2022-12-21", "close": 61.71, "volume": 24889.0}, {"date": "2022-12-22", "close": 60.91, "volume": 49767.0}, {"date": "2022-12-23", "close": 60.97, "volume": 31959.0}, {"date": "2022-12-27", "close": 60.91, "volume": 68085.0}, {"date": "2022-12-28", "close": 60.19, "volume": 41701.0}, {"date": "2022-12-29", "close": 61.84, "volume": 86520.0}, {"date": "2022-12-30", "close": 60.98, "volume": 53473.0}, {"date": "2023-01-03", "close": 61.48, "volume": 11962.0}, {"date": "2023-01-04", "close": 62.0995, "volume": 12852.0}, {"date": "2023-01-05", "close": 61.34, "volume": 23882.0}, {"date": "2023-01-06", "close": 62.93, "volume": 62924.0}, {"date": "2023-01-09", "close": 63.94, "volume": 11658.0}, {"date": "2023-01-10", "close": 63.69, "volume": 21824.0}, {"date": "2023-01-11", "close": 64.26, "volume": 24273.0}, {"date": "2023-01-12", "close": 64.91, "volume": 28000.0}, {"date": "2023-01-13", "close": 65.31, "volume": 18742.0}, {"date": "2023-01-17", "close": 65.5, "volume": 38383.0}, {"date": "2023-01-18", "close": 64.79, "volume": 64953.0}, {"date": "2023-01-19", "close": 64.51, "volume": 45178.0}, {"date": "2023-01-20", "close": 65.34, "volume": 57675.0}, {"date": "2023-01-23", "close": 66.11, "volume": 11421.0}, {"date": "2023-01-24", "close": 66.09, "volume": 15667.0}, {"date": "2023-01-25", "close": 66.46, "volume": 15596.0}, {"date": "2023-01-26", "close": 67.06, "volume": 23474.0}, {"date": "2023-01-27", "close": 66.92, "volume": 28218.0}, {"date": "2023-01-30", "close": 66.39, "volume": 13412.0}, {"date": "2023-01-31", "close": 66.59, "volume": 41374.0}, {"date": "2023-02-01", "close": 67.89, "volume": 52574.0}, {"date": "2023-02-02", "close": 68.59, "volume": 27851.0}, {"date": "2023-02-03", "close": 67.5, "volume": 40802.0}, {"date": "2023-02-06", "close": 66.5405, "volume": 23348.0}, {"date": "2023-02-07", "close": 67.42, "volume": 24989.0}, {"date": "2023-02-08", "close": 67.06, "volume": 21808.0}, {"date": "2023-02-09", "close": 67.22, "volume": 13015.0}, {"date": "2023-02-10", "close": 67.1, "volume": 15883.0}, {"date": "2023-02-13", "close": 67.53, "volume": 27054.0}, {"date": "2023-02-14", "close": 67.87, "volume": 20986.0}, {"date": "2023-02-15", "close": 67.88, "volume": 24040.0}, {"date": "2023-02-16", "close": 67.54, "volume": 18829.0}, {"date": "2023-02-17", "close": 67.16, "volume": 28828.0}, {"date": "2023-02-21", "close": 66.15, "volume": 25377.0}, {"date": "2023-02-22", "close": 65.75, "volume": 34041.0}, {"date": "2023-02-23", "close": 66.54, "volume": 28810.0}, {"date": "2023-02-24", "close": 65.41, "volume": 28024.0}, {"date": "2023-02-27", "close": 65.76, "volume": 14143.0}, {"date": "2023-02-28", "close": 65.52, "volume": 6695.0}, {"date": "2023-03-01", "close": 65.915, "volume": 13600.0}, {"date": "2023-03-02", "close": 66.13, "volume": 10126.0}, {"date": "2023-03-03", "close": 67.07, "volume": 62795.0}, {"date": "2023-03-06", "close": 67.09, "volume": 11993.0}, {"date": "2023-03-07", "close": 66.14, "volume": 15611.0}, {"date": "2023-03-08", "close": 67.1, "volume": 30822.0}, {"date": "2023-03-09", "close": 66.19, "volume": 28948.0}, {"date": "2023-03-10", "close": 65.82, "volume": 15783.0}, {"date": "2023-03-13", "close": 65.94, "volume": 15836.0}, {"date": "2023-03-14", "close": 66.47, "volume": 15357.0}, {"date": "2023-03-15", "close": 65.64, "volume": 19049.0}, {"date": "2023-03-16", "close": 66.99, "volume": 29551.0}, {"date": "2023-03-17", "close": 66.76, "volume": 9984.0}, {"date": "2023-03-20", "close": 67.44, "volume": 21950.0}, {"date": "2023-03-21", "close": 67.57, "volume": 12233.0}, {"date": "2023-03-22", "close": 67.19, "volume": 27581.0}, {"date": "2023-03-23", "close": 68.08, "volume": 42087.0}, {"date": "2023-03-24", "close": 67.93, "volume": 23681.0}, {"date": "2023-03-27", "close": 67.8, "volume": 14493.0}, {"date": "2023-03-28", "close": 67.65, "volume": 10679.0}, {"date": "2023-03-29", "close": 68.47, "volume": 54143.0}, {"date": "2023-03-30", "close": 68.99, "volume": 222580.0}, {"date": "2023-03-31", "close": 69.49, "volume": 10993.0}, {"date": "2023-04-03", "close": 69.43, "volume": 26666.0}, {"date": "2023-04-04", "close": 69.22, "volume": 8797.0}, {"date": "2023-04-05", "close": 68.86, "volume": 7327.0}, {"date": "2023-04-06", "close": 68.73, "volume": 36647.0}, {"date": "2023-04-10", "close": 69.05, "volume": 14083.0}, {"date": "2023-04-11", "close": 69.05, "volume": 33374.0}, {"date": "2023-04-12", "close": 68.88, "volume": 24669.0}, {"date": "2023-04-13", "close": 69.4, "volume": 14047.0}, {"date": "2023-04-14", "close": 69.11, "volume": 39833.0}, {"date": "2023-04-17", "close": 68.94, "volume": 32648.0}, {"date": "2023-04-18", "close": 69.08, "volume": 12554.0}, {"date": "2023-04-19", "close": 68.24, "volume": 21306.0}, {"date": "2023-04-20", "close": 67.89, "volume": 59888.0}, {"date": "2023-04-21", "close": 67.68, "volume": 7762.0}, {"date": "2023-04-24", "close": 67.47, "volume": 125049.0}, {"date": "2023-04-25", "close": 66.34, "volume": 26170.0}, {"date": "2023-04-26", "close": 66.75, "volume": 13414.0}, {"date": "2023-04-27", "close": 67.41, "volume": 15987.0}, {"date": "2023-04-28", "close": 67.87, "volume": 6486.0}, {"date": "2023-05-01", "close": 68.05, "volume": 10592.0}, {"date": "2023-05-02", "close": 67.07, "volume": 100703.0}, {"date": "2023-05-03", "close": 67.08, "volume": 11974.0}, {"date": "2023-05-04", "close": 66.89, "volume": 9021.0}, {"date": "2023-05-05", "close": 67.66, "volume": 7528.0}, {"date": "2023-05-08", "close": 67.66, "volume": 7525.0}, {"date": "2023-05-09", "close": 67.26, "volume": 5314.0}, {"date": "2023-05-10", "close": 67.44, "volume": 12136.0}, {"date": "2023-05-11", "close": 67.03, "volume": 12562.0}, {"date": "2023-05-12", "close": 66.8778, "volume": 11391.0}, {"date": "2023-05-15", "close": 67.68, "volume": 9643.0}, {"date": "2023-05-16", "close": 67.01, "volume": 8315.0}, {"date": "2023-05-17", "close": 67.81, "volume": 17183.0}, {"date": "2023-05-18", "close": 68.16, "volume": 15302.0}, {"date": "2023-05-19", "close": 68.32, "volume": 17164.0}, {"date": "2023-05-22", "close": 68.61, "volume": 8333.0}, {"date": "2023-05-23", "close": 67.82, "volume": 17577.0}, {"date": "2023-05-24", "close": 67.07, "volume": 8424.0}, {"date": "2023-05-25", "close": 68.2, "volume": 6950.0}, {"date": "2023-05-26", "close": 70.01, "volume": 23341.0}, {"date": "2023-05-30", "close": 70.06, "volume": 9211.0}, {"date": "2023-05-31", "close": 69.33, "volume": 6903.0}, {"date": "2023-06-01", "close": 70.41, "volume": 15587.0}, {"date": "2023-06-02", "close": 70.55, "volume": 12979.0}, {"date": "2023-06-05", "close": 70.16, "volume": 9827.0}, {"date": "2023-06-06", "close": 70.34, "volume": 6270.0}, {"date": "2023-06-07", "close": 70.27, "volume": 9436.0}, {"date": "2023-06-08", "close": 70.79, "volume": 16348.0}, {"date": "2023-06-09", "close": 70.75, "volume": 8019.0}, {"date": "2023-06-12", "close": 71.61, "volume": 15890.0}, {"date": "2023-06-13", "close": 72.37, "volume": 16349.0}, {"date": "2023-06-14", "close": 72.85, "volume": 8190.0}, {"date": "2023-06-15", "close": 73.12, "volume": 8899.0}, {"date": "2023-06-16", "close": 72.67, "volume": 704675.0}, {"date": "2023-06-20", "close": 71.995, "volume": 32223.0}, {"date": "2023-06-21", "close": 71.36, "volume": 5373.0}, {"date": "2023-06-22", "close": 71.0, "volume": 7655.0}, {"date": "2023-06-23", "close": 70.02, "volume": 7484.0}, {"date": "2023-06-26", "close": 70.42, "volume": 18246.0}, {"date": "2023-06-27", "close": 70.94, "volume": 9508.0}, {"date": "2023-06-28", "close": 70.85, "volume": 11806.0}, {"date": "2023-06-29", "close": 71.08, "volume": 17992.0}, {"date": "2023-06-30", "close": 71.78, "volume": 9066.0}, {"date": "2023-07-03", "close": 71.89, "volume": 7151.0}, {"date": "2023-07-05", "close": 71.42, "volume": 14883.0}, {"date": "2023-07-06", "close": 70.62, "volume": 9313.0}, {"date": "2023-07-07", "close": 70.96, "volume": 18448.0}, {"date": "2023-07-10", "close": 71.01, "volume": 11357.0}, {"date": "2023-07-11", "close": 71.55, "volume": 11716.0}, {"date": "2023-07-12", "close": 72.54, "volume": 29874.0}, {"date": "2023-07-13", "close": 73.47, "volume": 27820.0}, {"date": "2023-07-14", "close": 72.85, "volume": 50873.0}, {"date": "2023-07-17", "close": 73.12, "volume": 33051.0}, {"date": "2023-07-18", "close": 73.15, "volume": 24481.0}, {"date": "2023-07-19", "close": 73.29, "volume": 16057.0}, {"date": "2023-07-20", "close": 72.11, "volume": 13845.0}, {"date": "2023-07-21", "close": 72.12, "volume": 12372.0}, {"date": "2023-07-24", "close": 72.45, "volume": 13232.0}, {"date": "2023-07-25", "close": 72.59, "volume": 12315.0}, {"date": "2023-07-26", "close": 72.65, "volume": 15201.0}, {"date": "2023-07-27", "close": 72.42, "volume": 25439.0}, {"date": "2023-07-28", "close": 72.72, "volume": 15875.0}, {"date": "2023-07-31", "close": 72.65, "volume": 9492.0}, {"date": "2023-08-01", "close": 72.74, "volume": 7732.0}, {"date": "2023-08-02", "close": 71.22, "volume": 18270.0}, {"date": "2023-08-03", "close": 70.52, "volume": 13420.0}, {"date": "2023-08-04", "close": 70.59, "volume": 8223.0}, {"date": "2023-08-07", "close": 70.95, "volume": 6508.0}, {"date": "2023-08-08", "close": 70.31, "volume": 28385.0}, {"date": "2023-08-09", "close": 70.12, "volume": 12672.0}, {"date": "2023-08-10", "close": 70.03, "volume": 7968.0}, {"date": "2023-08-11", "close": 69.465, "volume": 6004.0}, {"date": "2023-08-14", "close": 69.7, "volume": 11334.0}, {"date": "2023-08-15", "close": 69.08, "volume": 3891.0}, {"date": "2023-08-16", "close": 68.42, "volume": 10764.0}, {"date": "2023-08-17", "close": 68.27, "volume": 13641.0}, {"date": "2023-08-18", "close": 68.02, "volume": 3459.0}, {"date": "2023-08-21", "close": 68.57, "volume": 6636.0}, {"date": "2023-08-22", "close": 68.31, "volume": 8269.0}, {"date": "2023-08-23", "close": 69.13, "volume": 12431.0}, {"date": "2023-08-24", "close": 68.42, "volume": 17472.0}, {"date": "2023-08-25", "close": 68.57, "volume": 23366.0}, {"date": "2023-08-28", "close": 69.39, "volume": 8157.0}, {"date": "2023-08-29", "close": 70.32, "volume": 21846.0}, {"date": "2023-08-30", "close": 70.5, "volume": 2005.0}, {"date": "2023-08-31", "close": 70.65, "volume": 10717.0}, {"date": "2023-09-01", "close": 70.86, "volume": 4543.0}, {"date": "2023-09-05", "close": 70.45, "volume": 5835.0}, {"date": "2023-09-06", "close": 70.36, "volume": 5729.0}, {"date": "2023-09-07", "close": 69.79, "volume": 10142.0}, {"date": "2023-09-08", "close": 69.75, "volume": 8667.0}, {"date": "2023-09-11", "close": 70.11, "volume": 4736.0}, {"date": "2023-09-12", "close": 69.96, "volume": 8177.0}, {"date": "2023-09-13", "close": 69.805, "volume": 10133.0}, {"date": "2023-09-14", "close": 70.61, "volume": 10365.0}, {"date": "2023-09-15", "close": 70.1, "volume": 4119.0}, {"date": "2023-09-18", "close": 70.18, "volume": 14775.0}, {"date": "2023-09-19", "close": 69.86, "volume": 31638.0}, {"date": "2023-09-20", "close": 69.64, "volume": 4104.0}, {"date": "2023-09-21", "close": 68.58, "volume": 5065.0}, {"date": "2023-09-22", "close": 68.57, "volume": 19299.0}, {"date": "2023-09-25", "close": 68.25, "volume": 16606.0}, {"date": "2023-09-26", "close": 67.34, "volume": 5500.0}, {"date": "2023-09-27", "close": 67.42, "volume": 12147.0}, {"date": "2023-09-28", "close": 67.7, "volume": 6425.0}, {"date": "2023-09-29", "close": 67.86, "volume": 10429.0}, {"date": "2023-10-02", "close": 67.54, "volume": 33728.0}, {"date": "2023-10-03", "close": 66.59, "volume": 7709.0}, {"date": "2023-10-04", "close": 66.83, "volume": 4899.0}, {"date": "2023-10-05", "close": 66.86, "volume": 4187.0}, {"date": "2023-10-06", "close": 67.62, "volume": 10882.0}, {"date": "2023-10-09", "close": 67.86, "volume": 5506.0}, {"date": "2023-10-10", "close": 68.34, "volume": 11545.0}, {"date": "2023-10-11", "close": 68.72, "volume": 5638.0}, {"date": "2023-10-12", "close": 68.31, "volume": 8040.0}, {"date": "2023-10-13", "close": 67.71, "volume": 7132.0}, {"date": "2023-10-16", "close": 68.25, "volume": 8526.0}, {"date": "2023-10-17", "close": 67.89, "volume": 10149.0}, {"date": "2023-10-18", "close": 66.86, "volume": 6518.0}, {"date": "2023-10-19", "close": 66.3, "volume": 7394.0}, {"date": "2023-10-20", "close": 65.68, "volume": 9139.0}, {"date": "2023-10-23", "close": 65.33, "volume": 9720.0}, {"date": "2023-10-24", "close": 65.83, "volume": 8903.0}, {"date": "2023-10-25", "close": 64.8, "volume": 13196.0}, {"date": "2023-10-26", "close": 64.6, "volume": 15280.0}, {"date": "2023-10-27", "close": 64.82, "volume": 16191.0}, {"date": "2023-10-30", "close": 65.35, "volume": 6823.0}, {"date": "2023-10-31", "close": 65.7, "volume": 9682.0}, {"date": "2023-11-01", "close": 66.53, "volume": 9780.0}, {"date": "2023-11-02", "close": 67.69, "volume": 6595.0}, {"date": "2023-11-03", "close": 69.0, "volume": 21242.0}, {"date": "2023-11-06", "close": 68.98, "volume": 11098.0}, {"date": "2023-11-07", "close": 68.93, "volume": 6180.0}, {"date": "2023-11-08", "close": 68.74, "volume": 7128.0}, {"date": "2023-11-09", "close": 68.68, "volume": 6478.0}, {"date": "2023-11-10", "close": 69.42, "volume": 4532.0}, {"date": "2023-11-13", "close": 69.21, "volume": 8557.0}, {"date": "2023-11-14", "close": 70.91, "volume": 6844.0}, {"date": "2023-11-15", "close": 71.62, "volume": 15251.0}, {"date": "2023-11-16", "close": 71.13, "volume": 10927.0}, {"date": "2023-11-17", "close": 71.8, "volume": 5905.0}, {"date": "2023-11-20", "close": 72.42, "volume": 8218.0}, {"date": "2023-11-21", "close": 71.96, "volume": 18698.0}, {"date": "2023-11-22", "close": 71.96, "volume": 17667.0}, {"date": "2023-11-24", "close": 72.31, "volume": 3083.0}, {"date": "2023-11-27", "close": 72.19, "volume": 13458.0}, {"date": "2023-11-28", "close": 72.5, "volume": 8691.0}, {"date": "2023-11-29", "close": 73.03, "volume": 6890.0}, {"date": "2023-11-30", "close": 73.08, "volume": 12422.0}, {"date": "2023-12-01", "close": 73.45, "volume": 9358.0}, {"date": "2023-12-04", "close": 73.03, "volume": 8302.0}, {"date": "2023-12-05", "close": 72.71, "volume": 6363.0}, {"date": "2023-12-06", "close": 72.88, "volume": 14136.0}, {"date": "2023-12-07", "close": 73.44, "volume": 9319.0}, {"date": "2023-12-08", "close": 73.77, "volume": 4899.0}, {"date": "2023-12-11", "close": 74.2, "volume": 4053.0}, {"date": "2023-12-12", "close": 74.42, "volume": 10408.0}, {"date": "2023-12-13", "close": 75.29, "volume": 11318.0}, {"date": "2023-12-14", "close": 76.34, "volume": 13881.0}, {"date": "2023-12-15", "close": 75.8, "volume": 10592.0}, {"date": "2023-12-18", "close": 75.77, "volume": 11990.0}, {"date": "2023-12-19", "close": 76.29, "volume": 8277.0}, {"date": "2023-12-20", "close": 75.03, "volume": 7737.0}, {"date": "2023-12-21", "close": 76.42, "volume": 16592.0}, {"date": "2023-12-22", "close": 75.75, "volume": 6083.0}, {"date": "2023-12-26", "close": 76.41, "volume": 11089.0}, {"date": "2023-12-27", "close": 76.87, "volume": 15221.0}, {"date": "2023-12-28", "close": 77.12, "volume": 10203.0}, {"date": "2023-12-29", "close": 76.73, "volume": 6923.0}, {"date": "2024-01-02", "close": 75.58, "volume": 6756.0}, {"date": "2024-01-03", "close": 74.77, "volume": 16673.0}, {"date": "2024-01-04", "close": 74.41, "volume": 12203.0}, {"date": "2024-01-05", "close": 74.59, "volume": 10224.0}, {"date": "2024-01-08", "close": 75.55, "volume": 10023.0}, {"date": "2024-01-09", "close": 75.01, "volume": 4565.0}, {"date": "2024-01-10", "close": 75.42, "volume": 4657.0}, {"date": "2024-01-11", "close": 75.33, "volume": 18056.0}, {"date": "2024-01-12", "close": 75.87, "volume": 6471.0}, {"date": "2024-01-16", "close": 75.44, "volume": 11607.0}, {"date": "2024-01-17", "close": 74.57, "volume": 6704.0}, {"date": "2024-01-18", "close": 75.465, "volume": 6416.0}, {"date": "2024-01-19", "close": 76.6, "volume": 12058.0}, {"date": "2024-01-22", "close": 76.67, "volume": 8396.0}, {"date": "2024-01-23", "close": 76.72, "volume": 7663.0}, {"date": "2024-01-24", "close": 77.07, "volume": 11427.0}, {"date": "2024-01-25", "close": 76.98, "volume": 18440.0}, {"date": "2024-01-26", "close": 76.47, "volume": 11060.0}, {"date": "2024-01-29", "close": 76.75, "volume": 8746.0}, {"date": "2024-01-30", "close": 76.15, "volume": 21693.0}, {"date": "2024-01-31", "close": 75.35, "volume": 14694.0}, {"date": "2024-02-01", "close": 76.05, "volume": 9030.0}, {"date": "2024-02-02", "close": 75.88, "volume": 13898.0}, {"date": "2024-02-05", "close": 75.71, "volume": 6237.0}, {"date": "2024-02-06", "close": 76.14, "volume": 8916.0}, {"date": "2024-02-07", "close": 76.07, "volume": 6012.0}, {"date": "2024-02-08", "close": 76.5, "volume": 18514.0}, {"date": "2024-02-09", "close": 76.71, "volume": 8106.0}, {"date": "2024-02-12", "close": 76.9, "volume": 12175.0}, {"date": "2024-02-13", "close": 75.53, "volume": 12286.0}, {"date": "2024-02-14", "close": 76.19, "volume": 18454.0}, {"date": "2024-02-15", "close": 76.64, "volume": 28131.0}, {"date": "2024-02-16", "close": 76.31, "volume": 5270.0}, {"date": "2024-02-20", "close": 76.37, "volume": 10632.0}, {"date": "2024-02-21", "close": 76.16, "volume": 5457.0}, {"date": "2024-02-22", "close": 77.64, "volume": 9929.0}, {"date": "2024-02-23", "close": 77.46, "volume": 10696.0}, {"date": "2024-02-26", "close": 77.59, "volume": 9438.0}, {"date": "2024-02-27", "close": 77.61, "volume": 19124.0}, {"date": "2024-02-28", "close": 77.05, "volume": 8593.0}, {"date": "2024-02-29", "close": 77.68, "volume": 11070.0}, {"date": "2024-03-01", "close": 79.19, "volume": 10638.0}, {"date": "2024-03-04", "close": 79.54, "volume": 6449.0}, {"date": "2024-03-05", "close": 78.81, "volume": 7507.0}, {"date": "2024-03-06", "close": 79.93, "volume": 6886.0}, {"date": "2024-03-07", "close": 80.75, "volume": 8194.0}, {"date": "2024-03-08", "close": 80.08, "volume": 13886.0}, {"date": "2024-03-11", "close": 79.55, "volume": 3257.0}, {"date": "2024-03-12", "close": 80.21, "volume": 14726.0}, {"date": "2024-03-13", "close": 79.61, "volume": 9618.0}, {"date": "2024-03-14", "close": 78.89, "volume": 10790.0}, {"date": "2024-03-15", "close": 78.5, "volume": 5849.0}, {"date": "2024-03-18", "close": 78.38, "volume": 3681.0}, {"date": "2024-03-19", "close": 78.12, "volume": 14037.0}, {"date": "2024-03-20", "close": 78.84, "volume": 12377.0}, {"date": "2024-03-21", "close": 78.98, "volume": 12632.0}, {"date": "2024-03-22", "close": 78.88, "volume": 4830.0}, {"date": "2024-03-25", "close": 78.62, "volume": 7567.0}, {"date": "2024-03-26", "close": 78.47, "volume": 6423.0}, {"date": "2024-03-27", "close": 79.13, "volume": 9762.0}, {"date": "2024-03-28", "close": 79.26, "volume": 4263.0}, {"date": "2024-04-01", "close": 79.01, "volume": 7387.0}, {"date": "2024-04-02", "close": 78.38, "volume": 7568.0}, {"date": "2024-04-03", "close": 78.7, "volume": 5370.0}, {"date": "2024-04-04", "close": 77.75, "volume": 8182.0}, {"date": "2024-04-05", "close": 78.03, "volume": 5797.0}, {"date": "2024-04-08", "close": 78.27, "volume": 10366.0}, {"date": "2024-04-09", "close": 78.83, "volume": 4417.0}, {"date": "2024-04-10", "close": 77.48, "volume": 5445.0}, {"date": "2024-04-11", "close": 78.05, "volume": 7485.0}, {"date": "2024-04-12", "close": 76.52, "volume": 7427.0}, {"date": "2024-04-15", "close": 75.68, "volume": 8657.0}, {"date": "2024-04-16", "close": 75.08, "volume": 5781.0}, {"date": "2024-04-17", "close": 74.42, "volume": 9545.0}, {"date": "2024-04-18", "close": 74.34, "volume": 29890.0}, {"date": "2024-04-19", "close": 73.43, "volume": 10559.0}, {"date": "2024-04-22", "close": 74.24, "volume": 12805.0}, {"date": "2024-04-23", "close": 74.87, "volume": 10739.0}, {"date": "2024-04-24", "close": 75.24, "volume": 8903.0}, {"date": "2024-04-25", "close": 75.45, "volume": 11853.0}, {"date": "2024-04-26", "close": 75.87, "volume": 4393.0}, {"date": "2024-04-29", "close": 76.345, "volume": 3172.0}, {"date": "2024-04-30", "close": 75.49, "volume": 8497.0}, {"date": "2024-05-01", "close": 74.52, "volume": 6059.0}, {"date": "2024-05-02", "close": 75.46, "volume": 4295.0}, {"date": "2024-05-03", "close": 76.6, "volume": 9670.0}, {"date": "2024-05-06", "close": 76.98, "volume": 5321.0}, {"date": "2024-05-07", "close": 76.85, "volume": 6086.0}, {"date": "2024-05-08", "close": 76.79, "volume": 4401.0}, {"date": "2024-05-09", "close": 77.32, "volume": 7041.0}, {"date": "2024-05-10", "close": 77.33, "volume": 2305.0}, {"date": "2024-05-13", "close": 77.8, "volume": 4066.0}, {"date": "2024-05-14", "close": 78.41, "volume": 5712.0}, {"date": "2024-05-15", "close": 79.58, "volume": 9366.0}, {"date": "2024-05-16", "close": 79.51, "volume": 9040.0}, {"date": "2024-05-17", "close": 79.4, "volume": 3892.0}, {"date": "2024-05-20", "close": 79.54, "volume": 7634.0}, {"date": "2024-05-21", "close": 79.2, "volume": 4384.0}, {"date": "2024-05-22", "close": 79.66, "volume": 4156.0}, {"date": "2024-05-23", "close": 79.42, "volume": 10255.0}, {"date": "2024-05-24", "close": 79.78, "volume": 2390.0}, {"date": "2024-05-28", "close": 80.63, "volume": 7342.0}, {"date": "2024-05-29", "close": 79.03, "volume": 17917.0}, {"date": "2024-05-30", "close": 79.37, "volume": 24547.0}, {"date": "2024-05-31", "close": 79.19, "volume": 8709.0}, {"date": "2024-06-03", "close": 79.63, "volume": 5066.0}, {"date": "2024-06-04", "close": 79.75, "volume": 19225.0}, {"date": "2024-06-05", "close": 80.73, "volume": 6492.0}, {"date": "2024-06-06", "close": 80.77, "volume": 8327.0}, {"date": "2024-06-07", "close": 80.3, "volume": 4629.0}, {"date": "2024-06-10", "close": 80.56, "volume": 11299.0}, {"date": "2024-06-11", "close": 80.33, "volume": 3726.0}, {"date": "2024-06-12", "close": 81.42, "volume": 6363.0}, {"date": "2024-06-13", "close": 81.73, "volume": 9060.0}, {"date": "2024-06-14", "close": 81.61, "volume": 2508.0}, {"date": "2024-06-17", "close": 82.03, "volume": 12548.0}, {"date": "2024-06-18", "close": 82.91, "volume": 4035.0}, {"date": "2024-06-20", "close": 82.35, "volume": 36866.0}, {"date": "2024-06-21", "close": 81.99, "volume": 5435.0}, {"date": "2024-06-24", "close": 81.73, "volume": 6807.0}, {"date": "2024-06-25", "close": 81.66, "volume": 10506.0}, {"date": "2024-06-26", "close": 81.35, "volume": 4283.0}, {"date": "2024-06-27", "close": 81.42, "volume": 4992.0}, {"date": "2024-06-28", "close": 81.93, "volume": 7080.0}, {"date": "2024-07-01", "close": 81.87, "volume": 7435.0}, {"date": "2024-07-02", "close": 82.21, "volume": 4023.0}, {"date": "2024-07-03", "close": 82.91, "volume": 2096.0}, {"date": "2024-07-05", "close": 83.59, "volume": 6708.0}, {"date": "2024-07-08", "close": 83.73, "volume": 6275.0}, {"date": "2024-07-09", "close": 83.91, "volume": 9068.0}, {"date": "2024-07-10", "close": 84.89, "volume": 7468.0}, {"date": "2024-07-11", "close": 85.05, "volume": 7373.0}, {"date": "2024-07-12", "close": 85.48, "volume": 6028.0}, {"date": "2024-07-15", "close": 85.07, "volume": 20961.0}, {"date": "2024-07-16", "close": 86.0, "volume": 5931.0}, {"date": "2024-07-17", "close": 84.41, "volume": 10086.0}, {"date": "2024-07-18", "close": 84.19, "volume": 14636.0}, {"date": "2024-07-19", "close": 83.32, "volume": 3356.0}, {"date": "2024-07-22", "close": 84.24, "volume": 6137.0}, {"date": "2024-07-23", "close": 83.51, "volume": 4534.0}, {"date": "2024-07-24", "close": 82.16, "volume": 4941.0}, {"date": "2024-07-25", "close": 81.55, "volume": 18978.0}, {"date": "2024-07-26", "close": 82.6, "volume": 4924.0}, {"date": "2024-07-29", "close": 82.31, "volume": 9272.0}, {"date": "2024-07-30", "close": 82.1, "volume": 3294.0}, {"date": "2024-07-31", "close": 83.92, "volume": 4071.0}, {"date": "2024-08-01", "close": 81.59, "volume": 9268.0}, {"date": "2024-08-02", "close": 80.14, "volume": 8415.0}, {"date": "2024-08-05", "close": 78.05, "volume": 21632.0}, {"date": "2024-08-06", "close": 78.38, "volume": 8836.0}, {"date": "2024-08-07", "close": 78.57, "volume": 18617.0}, {"date": "2024-08-08", "close": 80.31, "volume": 11982.0}, {"date": "2024-08-09", "close": 80.34, "volume": 2708.0}, {"date": "2024-08-12", "close": 80.68, "volume": 3339.0}, {"date": "2024-08-13", "close": 82.16, "volume": 11426.0}, {"date": "2024-08-14", "close": 82.12, "volume": 2019.0}, {"date": "2024-08-15", "close": 83.4, "volume": 5967.0}, {"date": "2024-08-16", "close": 83.97, "volume": 5284.0}, {"date": "2024-08-19", "close": 84.81, "volume": 12758.0}, {"date": "2024-08-20", "close": 84.34, "volume": 3332.0}, {"date": "2024-08-21", "close": 85.18, "volume": 19973.0}, {"date": "2024-08-22", "close": 84.2, "volume": 8429.0}, {"date": "2024-08-23", "close": 85.78, "volume": 5973.0}, {"date": "2024-08-26", "close": 84.96, "volume": 3327.0}, {"date": "2024-08-27", "close": 85.65, "volume": 3739.0}, {"date": "2024-08-28", "close": 84.92, "volume": 9584.0}, {"date": "2024-08-29", "close": 85.42, "volume": 3346.0}, {"date": "2024-08-30", "close": 86.18, "volume": 2173.0}, {"date": "2024-09-03", "close": 84.27, "volume": 8080.0}, {"date": "2024-09-04", "close": 84.425, "volume": 2504.0}, {"date": "2024-09-05", "close": 84.77, "volume": 3376.0}, {"date": "2024-09-06", "close": 82.99, "volume": 14415.0}, {"date": "2024-09-09", "close": 83.91, "volume": 4621.0}, {"date": "2024-09-10", "close": 83.89, "volume": 7021.0}, {"date": "2024-09-11", "close": 85.05, "volume": 2831.0}, {"date": "2024-09-12", "close": 85.35, "volume": 2433.0}, {"date": "2024-09-13", "close": 85.98, "volume": 3106.0}, {"date": "2024-09-16", "close": 86.25, "volume": 5592.0}, {"date": "2024-09-17", "close": 86.01, "volume": 4810.0}, {"date": "2024-09-18", "close": 85.49, "volume": 5292.0}, {"date": "2024-09-19", "close": 86.79, "volume": 4312.0}, {"date": "2024-09-20", "close": 86.56, "volume": 7058.0}, {"date": "2024-09-23", "close": 87.08, "volume": 2715.0}, {"date": "2024-09-24", "close": 87.98, "volume": 10796.0}, {"date": "2024-09-25", "close": 87.63, "volume": 2759.0}, {"date": "2024-09-26", "close": 88.68, "volume": 5939.0}, {"date": "2024-09-27", "close": 88.015, "volume": 3621.0}, {"date": "2024-09-30", "close": 87.34, "volume": 8047.0}, {"date": "2024-10-01", "close": 87.01, "volume": 1567.0}, {"date": "2024-10-02", "close": 87.33, "volume": 1893.0}, {"date": "2024-10-03", "close": 86.6, "volume": 7547.0}, {"date": "2024-10-04", "close": 87.31, "volume": 5059.0}, {"date": "2024-10-07", "close": 87.3, "volume": 5162.0}, {"date": "2024-10-08", "close": 86.9, "volume": 5191.0}, {"date": "2024-10-09", "close": 87.35, "volume": 4125.0}, {"date": "2024-10-10", "close": 86.97, "volume": 4136.0}, {"date": "2024-10-11", "close": 87.31, "volume": 5299.0}, {"date": "2024-10-14", "close": 87.67, "volume": 6308.0}, {"date": "2024-10-15", "close": 86.96, "volume": 5619.0}, {"date": "2024-10-16", "close": 87.55, "volume": 6668.0}, {"date": "2024-10-17", "close": 87.92, "volume": 6219.0}, {"date": "2024-10-18", "close": 88.3, "volume": 4781.0}, {"date": "2024-10-21", "close": 87.5, "volume": 6079.0}, {"date": "2024-10-22", "close": 86.86, "volume": 4928.0}, {"date": "2024-10-23", "close": 86.52, "volume": 6218.0}, {"date": "2024-10-24", "close": 86.56, "volume": 9475.0}, {"date": "2024-10-25", "close": 86.57, "volume": 7697.0}, {"date": "2024-10-28", "close": 87.07, "volume": 2059.0}, {"date": "2024-10-29", "close": 87.09, "volume": 5346.0}, {"date": "2024-10-30", "close": 85.63, "volume": 9261.0}, {"date": "2024-10-31", "close": 84.6, "volume": 11794.0}, {"date": "2024-11-01", "close": 84.69, "volume": 2984.0}, {"date": "2024-11-04", "close": 84.82, "volume": 2475.0}, {"date": "2024-11-05", "close": 85.6, "volume": 12398.0}, {"date": "2024-11-06", "close": 85.67, "volume": 4326.0}, {"date": "2024-11-07", "close": 86.41, "volume": 5854.0}, {"date": "2024-11-08", "close": 86.31, "volume": 6835.0}, {"date": "2024-11-11", "close": 85.98, "volume": 5459.0}, {"date": "2024-11-12", "close": 84.63, "volume": 2448.0}, {"date": "2024-11-13", "close": 84.27, "volume": 11068.0}, {"date": "2024-11-14", "close": 83.99, "volume": 8124.0}, {"date": "2024-11-15", "close": 83.21, "volume": 5814.0}, {"date": "2024-11-18", "close": 83.84, "volume": 1771.0}, {"date": "2024-11-19", "close": 83.92, "volume": 8046.0}, {"date": "2024-11-20", "close": 84.08, "volume": 2997.0}, {"date": "2024-11-21", "close": 84.5, "volume": 8622.0}, {"date": "2024-11-22", "close": 85.15, "volume": 7153.0}, {"date": "2024-11-25", "close": 85.56, "volume": 9258.0}, {"date": "2024-11-26", "close": 85.6, "volume": 5977.0}, {"date": "2024-11-27", "close": 85.28, "volume": 22988.0}, {"date": "2024-11-29", "close": 85.73, "volume": 7068.0}, {"date": "2024-12-02", "close": 86.36, "volume": 5747.0}, {"date": "2024-12-03", "close": 86.33, "volume": 4784.0}, {"date": "2024-12-04", "close": 86.9, "volume": 4349.0}, {"date": "2024-12-05", "close": 86.94, "volume": 9085.0}, {"date": "2024-12-06", "close": 87.07, "volume": 3083.0}, {"date": "2024-12-09", "close": 87.22, "volume": 5419.0}, {"date": "2024-12-10", "close": 86.06, "volume": 3623.0}, {"date": "2024-12-11", "close": 87.05, "volume": 91909.0}, {"date": "2024-12-12", "close": 86.94, "volume": 8162.0}, {"date": "2024-12-13", "close": 87.33, "volume": 3337.0}, {"date": "2024-12-16", "close": 87.21, "volume": 8669.0}, {"date": "2024-12-17", "close": 86.47, "volume": 6769.0}, {"date": "2024-12-18", "close": 84.45, "volume": 7099.0}, {"date": "2024-12-19", "close": 84.5252, "volume": 13338.0}, {"date": "2024-12-20", "close": 85.38, "volume": 6939.0}, {"date": "2024-12-23", "close": 85.67, "volume": 3079.0}, {"date": "2024-12-24", "close": 86.38, "volume": 1627.0}, {"date": "2024-12-26", "close": 86.24, "volume": 4404.0}, {"date": "2024-12-27", "close": 86.28, "volume": 5427.0}, {"date": "2024-12-30", "close": 85.34, "volume": 7826.0}, {"date": "2024-12-31", "close": 85.29, "volume": 7230.0}, {"date": "2025-01-02", "close": 84.98, "volume": 8408.0}, {"date": "2025-01-03", "close": 85.68, "volume": 4085.0}, {"date": "2025-01-06", "close": 86.8, "volume": 9299.0}, {"date": "2025-01-07", "close": 86.07, "volume": 9152.0}, {"date": "2025-01-08", "close": 85.75, "volume": 9007.0}, {"date": "2025-01-10", "close": 84.09, "volume": 11807.0}, {"date": "2025-01-13", "close": 83.91, "volume": 5474.0}, {"date": "2025-01-14", "close": 84.46, "volume": 34959.0}, {"date": "2025-01-15", "close": 85.64, "volume": 6452.0}, {"date": "2025-01-16", "close": 85.58, "volume": 6314.0}, {"date": "2025-01-17", "close": 86.86, "volume": 3120.0}, {"date": "2025-01-21", "close": 88.03, "volume": 4823.0}, {"date": "2025-01-22", "close": 88.43, "volume": 7841.0}, {"date": "2025-01-23", "close": 88.69, "volume": 8452.0}, {"date": "2025-01-24", "close": 88.44, "volume": 4167.0}, {"date": "2025-01-27", "close": 85.8, "volume": 13716.0}, {"date": "2025-01-28", "close": 86.12, "volume": 4403.0}, {"date": "2025-01-29", "close": 86.235, "volume": 2898.0}, {"date": "2025-01-30", "close": 87.03, "volume": 12857.0}, {"date": "2025-01-31", "close": 86.41, "volume": 8263.0}, {"date": "2025-02-03", "close": 86.28, "volume": 12572.0}, {"date": "2025-02-04", "close": 87.15, "volume": 7818.0}, {"date": "2025-02-05", "close": 88.36, "volume": 16721.0}, {"date": "2025-02-06", "close": 88.29, "volume": 48252.0}, {"date": "2025-02-07", "close": 87.55, "volume": 18911.0}, {"date": "2025-02-10", "close": 88.41, "volume": 5392.0}, {"date": "2025-02-11", "close": 88.47, "volume": 11202.0}, {"date": "2025-02-12", "close": 88.92, "volume": 7154.0}, {"date": "2025-02-13", "close": 89.17, "volume": 5562.0}, {"date": "2025-02-14", "close": 89.69, "volume": 5529.0}, {"date": "2025-02-18", "close": 90.35, "volume": 13430.0}, {"date": "2025-02-19", "close": 90.82, "volume": 10847.0}, {"date": "2025-02-20", "close": 90.87, "volume": 3437.0}, {"date": "2025-02-21", "close": 90.33, "volume": 5068.0}, {"date": "2025-02-24", "close": 89.69, "volume": 10666.0}, {"date": "2025-02-25", "close": 89.57, "volume": 4252.0}, {"date": "2025-02-26", "close": 89.48, "volume": 4021.0}, {"date": "2025-02-27", "close": 87.65, "volume": 7414.0}, {"date": "2025-02-28", "close": 87.335, "volume": 14459.0}, {"date": "2025-03-03", "close": 86.37, "volume": 5811.0}, {"date": "2025-03-04", "close": 86.33, "volume": 6147.0}, {"date": "2025-03-05", "close": 88.09, "volume": 7154.0}, {"date": "2025-03-06", "close": 87.06, "volume": 7645.0}, {"date": "2025-03-07", "close": 88.24, "volume": 37510.0}, {"date": "2025-03-10", "close": 85.92, "volume": 29867.0}, {"date": "2025-03-11", "close": 85.77, "volume": 7621.0}, {"date": "2025-03-12", "close": 86.06, "volume": 2532.0}, {"date": "2025-03-13", "close": 85.69, "volume": 11602.0}, {"date": "2025-03-14", "close": 87.06, "volume": 5084.0}, {"date": "2025-03-17", "close": 88.4, "volume": 6539.0}, {"date": "2025-03-18", "close": 87.81, "volume": 5162.0}, {"date": "2025-03-19", "close": 88.18, "volume": 14819.0}, {"date": "2025-03-20", "close": 87.28, "volume": 8150.0}, {"date": "2025-03-21", "close": 86.995, "volume": 5562.0}, {"date": "2025-03-24", "close": 87.81, "volume": 10243.0}, {"date": "2025-03-25", "close": 87.52, "volume": 7945.0}, {"date": "2025-03-26", "close": 86.67, "volume": 8827.0}, {"date": "2025-03-27", "close": 86.42, "volume": 7382.0}, {"date": "2025-03-28", "close": 85.06, "volume": 27153.0}, {"date": "2025-03-31", "close": 84.86, "volume": 7504.0}, {"date": "2025-04-01", "close": 85.26, "volume": 1370.0}, {"date": "2025-04-02", "close": 85.33, "volume": 9838.0}, {"date": "2025-04-03", "close": 82.3, "volume": 10430.0}, {"date": "2025-04-04", "close": 77.43, "volume": 9523.0}, {"date": "2025-04-07", "close": 76.26, "volume": 22897.0}, {"date": "2025-04-08", "close": 74.67, "volume": 7466.0}, {"date": "2025-04-09", "close": 81.48, "volume": 8879.0}, {"date": "2025-04-10", "close": 79.0, "volume": 3889.0}, {"date": "2025-04-11", "close": 81.18, "volume": 3866.0}, {"date": "2025-04-14", "close": 81.71, "volume": 6993.0}, {"date": "2025-04-15", "close": 82.12, "volume": 3544.0}, {"date": "2025-04-16", "close": 81.54, "volume": 11118.0}, {"date": "2025-04-17", "close": 81.69, "volume": 3534.0}, {"date": "2025-04-21", "close": 81.45, "volume": 4194.0}, {"date": "2025-04-22", "close": 82.88, "volume": 2970.0}, {"date": "2025-04-23", "close": 83.83, "volume": 13484.0}, {"date": "2025-04-24", "close": 85.15, "volume": 3642.0}, {"date": "2025-04-25", "close": 85.02, "volume": 4652.0}, {"date": "2025-04-28", "close": 85.39, "volume": 4691.0}, {"date": "2025-04-29", "close": 86.02, "volume": 2746.0}, {"date": "2025-04-30", "close": 86.87, "volume": 6083.0}, {"date": "2025-05-01", "close": 86.81, "volume": 4132.0}, {"date": "2025-05-02", "close": 88.41, "volume": 2787.0}, {"date": "2025-05-05", "close": 88.7, "volume": 5133.0}, {"date": "2025-05-06", "close": 88.4, "volume": 6016.0}, {"date": "2025-05-07", "close": 87.95, "volume": 3078.0}, {"date": "2025-05-08", "close": 88.0, "volume": 6349.0}, {"date": "2025-05-09", "close": 88.73, "volume": 6481.0}, {"date": "2025-05-12", "close": 90.31, "volume": 4245.0}, {"date": "2025-05-13", "close": 90.5739, "volume": 12794.0}, {"date": "2025-05-14", "close": 90.36, "volume": 6276.0}, {"date": "2025-05-15", "close": 91.04, "volume": 3042.0}, {"date": "2025-05-16", "close": 91.55, "volume": 1894.0}, {"date": "2025-05-19", "close": 91.9, "volume": 15687.0}, {"date": "2025-05-20", "close": 92.1, "volume": 1979.0}, {"date": "2025-05-21", "close": 91.57, "volume": 3599.0}, {"date": "2025-05-22", "close": 91.23, "volume": 4688.0}, {"date": "2025-05-23", "close": 91.01, "volume": 2932.0}, {"date": "2025-05-27", "close": 92.2, "volume": 8439.0}, {"date": "2025-05-28", "close": 91.53, "volume": 4135.0}, {"date": "2025-05-29", "close": 91.615, "volume": 2929.0}, {"date": "2025-05-30", "close": 91.01, "volume": 1922.0}, {"date": "2025-06-02", "close": 91.84, "volume": 2690.0}, {"date": "2025-06-03", "close": 92.53, "volume": 4501.0}, {"date": "2025-06-04", "close": 93.29, "volume": 2828.0}, {"date": "2025-06-05", "close": 93.15, "volume": 3928.0}, {"date": "2025-06-06", "close": 93.32, "volume": 1633.0}, {"date": "2025-06-09", "close": 93.99, "volume": 6078.0}, {"date": "2025-06-10", "close": 94.48, "volume": 3194.0}, {"date": "2025-06-11", "close": 94.44, "volume": 1631.0}, {"date": "2025-06-12", "close": 94.785, "volume": 1514.0}, {"date": "2025-06-13", "close": 93.63, "volume": 2236.0}, {"date": "2025-06-16", "close": 94.92, "volume": 1788.0}, {"date": "2025-06-17", "close": 93.99, "volume": 2101.0}, {"date": "2025-06-18", "close": 94.32, "volume": 2937.0}, {"date": "2025-06-20", "close": 93.89, "volume": 3225.0}, {"date": "2025-06-23", "close": 94.82, "volume": 6372.0}, {"date": "2025-06-24", "close": 96.71, "volume": 14540.0}, {"date": "2025-06-25", "close": 96.57, "volume": 3081.0}, {"date": "2025-06-26", "close": 96.48, "volume": 3945.0}, {"date": "2025-06-27", "close": 96.61, "volume": 6696.0}, {"date": "2025-06-30", "close": 97.29, "volume": 5472.0}, {"date": "2025-07-01", "close": 97.26, "volume": 5412.0}, {"date": "2025-07-02", "close": 97.83, "volume": 1350.0}, {"date": "2025-07-03", "close": 98.21, "volume": 1506.0}, {"date": "2025-07-07", "close": 96.49, "volume": 3568.0}, {"date": "2025-07-08", "close": 97.35, "volume": 44395.0}, {"date": "2025-07-09", "close": 97.19, "volume": 3301.0}, {"date": "2025-07-10", "close": 97.55, "volume": 2340.0}, {"date": "2025-07-11", "close": 96.74, "volume": 3264.0}, {"date": "2025-07-14", "close": 96.72, "volume": 2471.0}, {"date": "2025-07-15", "close": 96.55, "volume": 4619.0}, {"date": "2025-07-16", "close": 96.96, "volume": 2148.0}, {"date": "2025-07-17", "close": 97.6753, "volume": 15906.0}, {"date": "2025-07-18", "close": 97.5845, "volume": 2760.0}, {"date": "2025-07-21", "close": 97.9247, "volume": 4203.0}, {"date": "2025-07-22", "close": 97.7332, "volume": 4404.0}, {"date": "2025-07-23", "close": 98.3533, "volume": 3904.0}, {"date": "2025-07-24", "close": 97.8408, "volume": 1580.0}, {"date": "2025-07-25", "close": 97.6071, "volume": 2648.0}, {"date": "2025-07-28", "close": 97.1119, "volume": 2586.0}, {"date": "2025-07-29", "close": 97.2972, "volume": 25312.0}, {"date": "2025-07-30", "close": 97.2325, "volume": 6164.0}, {"date": "2025-07-31", "close": 96.3517, "volume": 15273.0}, {"date": "2025-08-01", "close": 95.8641, "volume": 13087.0}, {"date": "2025-08-04", "close": 97.085, "volume": 44295.0}, {"date": "2025-08-05", "close": 97.3, "volume": 4691.0}, {"date": "2025-08-06", "close": 97.225, "volume": 3283.0}, {"date": "2025-08-07", "close": 98.0302, "volume": 4037.0}, {"date": "2025-08-08", "close": 98.515, "volume": 1963.0}, {"date": "2025-08-11", "close": 98.2645, "volume": 4655.0}, {"date": "2025-08-12", "close": 100.0027, "volume": 3403.0}, {"date": "2025-08-13", "close": 100.7691, "volume": 8751.0}, {"date": "2025-08-14", "close": 100.1446, "volume": 3228.0}, {"date": "2025-08-15", "close": 100.1278, "volume": 2329.0}, {"date": "2025-08-18", "close": 100.455, "volume": 1464.0}, {"date": "2025-08-19", "close": 99.6579, "volume": 2874.0}, {"date": "2025-08-20", "close": 99.3929, "volume": 2311.0}, {"date": "2025-08-21", "close": 99.0354, "volume": 4867.0}, {"date": "2025-08-22", "close": 101.185, "volume": 28039.0}, {"date": "2025-08-25", "close": 100.6058, "volume": 27773.0}, {"date": "2025-08-26", "close": 100.5, "volume": 6324.0}, {"date": "2025-08-27", "close": 100.6412, "volume": 3367.0}, {"date": "2025-08-28", "close": 101.27, "volume": 3319.0}, {"date": "2025-08-29", "close": 99.5855, "volume": 3741.0}, {"date": "2025-09-02", "close": 98.5963, "volume": 5268.0}, {"date": "2025-09-03", "close": 98.4199, "volume": 4358.0}, {"date": "2025-09-04", "close": 99.51, "volume": 8457.0}, {"date": "2025-09-05", "close": 100.1557, "volume": 4309.0}, {"date": "2025-09-08", "close": 100.635, "volume": 12150.0}, {"date": "2025-09-09", "close": 101.13, "volume": 3790.0}, {"date": "2025-09-10", "close": 102.29, "volume": 10564.0}, {"date": "2025-09-11", "close": 103.3747, "volume": 8387.0}, {"date": "2025-09-12", "close": 102.9077, "volume": 4864.0}, {"date": "2025-09-15", "close": 103.3801, "volume": 10701.0}, {"date": "2025-09-16", "close": 103.615, "volume": 2629.0}, {"date": "2025-09-17", "close": 103.7051, "volume": 2516.0}, {"date": "2025-09-18", "close": 104.9335, "volume": 5046.0}, {"date": "2025-09-19", "close": 104.3331, "volume": 4364.0}, {"date": "2025-09-22", "close": 104.94, "volume": 5150.0}, {"date": "2025-09-23", "close": 104.5347, "volume": 3886.0}, {"date": "2025-09-24", "close": 103.8813, "volume": 7351.0}, {"date": "2025-09-25", "close": 103.1499, "volume": 6916.0}, {"date": "2025-09-26", "close": 102.9934, "volume": 4069.0}, {"date": "2025-09-29", "close": 103.0438, "volume": 6171.0}, {"date": "2025-09-30", "close": 103.585, "volume": 12309.0}, {"date": "2025-10-01", "close": 104.4764, "volume": 7066.0}, {"date": "2025-10-02", "close": 104.6493, "volume": 5227.0}, {"date": "2025-10-03", "close": 105.145, "volume": 4284.0}, {"date": "2025-10-06", "close": 106.3004, "volume": 8440.0}, {"date": "2025-10-07", "close": 105.575, "volume": 5283.0}, {"date": "2025-10-08", "close": 107.31, "volume": 10578.0}, {"date": "2025-10-09", "close": 107.1528, "volume": 5892.0}, {"date": "2025-10-10", "close": 103.7007, "volume": 4383.0}, {"date": "2025-10-13", "close": 105.995, "volume": 9173.0}, {"date": "2025-10-14", "close": 105.485, "volume": 5666.0}, {"date": "2025-10-15", "close": 107.1822, "volume": 3203.0}, {"date": "2025-10-16", "close": 107.5018, "volume": 13297.0}, {"date": "2025-10-17", "close": 107.4849, "volume": 7564.0}, {"date": "2025-10-20", "close": 108.8377, "volume": 8628.0}, {"date": "2025-10-21", "close": 108.346, "volume": 12888.0}, {"date": "2025-10-22", "close": 107.44, "volume": 4498.0}, {"date": "2025-10-23", "close": 107.9765, "volume": 12237.0}, {"date": "2025-10-24", "close": 108.9712, "volume": 2466.0}, {"date": "2025-10-27", "close": 110.345, "volume": 3561.0}, {"date": "2025-10-28", "close": 110.9427, "volume": 34810.0}, {"date": "2025-10-29", "close": 110.6525, "volume": 23383.0}, {"date": "2025-10-30", "close": 109.6997, "volume": 6509.0}, {"date": "2025-10-31", "close": 109.7653, "volume": 4246.0}, {"date": "2025-11-03", "close": 109.5388, "volume": 7161.0}, {"date": "2025-11-04", "close": 107.09, "volume": 2687.0}, {"date": "2025-11-05", "close": 108.09, "volume": 4236.0}, {"date": "2025-11-06", "close": 106.998, "volume": 8704.0}, {"date": "2025-11-07", "close": 106.3904, "volume": 5684.0}, {"date": "2025-11-10", "close": 108.0256, "volume": 3635.0}, {"date": "2025-11-11", "close": 107.9765, "volume": 2977.0}, {"date": "2025-11-12", "close": 108.3487, "volume": 8164.0}, {"date": "2025-11-13", "close": 106.3439, "volume": 1739.0}, {"date": "2025-11-14", "close": 106.3479, "volume": 7562.0}, {"date": "2025-11-17", "close": 104.5172, "volume": 4396.0}, {"date": "2025-11-18", "close": 103.2859, "volume": 3370.0}, {"date": "2025-11-19", "close": 103.1718, "volume": 22897.0}, {"date": "2025-11-20", "close": 101.057, "volume": 7199.0}, {"date": "2025-11-21", "close": 102.0525, "volume": 5692.0}, {"date": "2025-11-24", "close": 103.8175, "volume": 14752.0}, {"date": "2025-11-25", "close": 104.385, "volume": 18982.0}, {"date": "2025-11-26", "close": 105.8954, "volume": 3283.0}, {"date": "2025-11-28", "close": 106.546, "volume": 611.0}, {"date": "2025-12-01", "close": 106.3514, "volume": 2139.0}, {"date": "2025-12-02", "close": 107.145, "volume": 6215.0}, {"date": "2025-12-03", "close": 107.7053, "volume": 2743.0}, {"date": "2025-12-04", "close": 107.8142, "volume": 3576.0}, {"date": "2025-12-05", "close": 108.6643, "volume": 1761.0}, {"date": "2025-12-08", "close": 108.7233, "volume": 1365.0}, {"date": "2025-12-09", "close": 108.8438, "volume": 4077.0}, {"date": "2025-12-10", "close": 109.8612, "volume": 6357.0}, {"date": "2025-12-11", "close": 109.484, "volume": 14188.0}, {"date": "2025-12-12", "close": 106.645, "volume": 2305.0}, {"date": "2025-12-15", "close": 106.6341, "volume": 12582.0}, {"date": "2025-12-16", "close": 105.9322, "volume": 20664.0}, {"date": "2025-12-17", "close": 104.6701, "volume": 13021.0}, {"date": "2025-12-18", "close": 105.5054, "volume": 2542.0}, {"date": "2025-12-19", "close": 106.9443, "volume": 9904.0}, {"date": "2025-12-22", "close": 107.2639, "volume": 7866.0}, {"date": "2025-12-23", "close": 107.7566, "volume": 1846.0}, {"date": "2025-12-24", "close": 107.9297, "volume": 478.0}, {"date": "2025-12-26", "close": 108.2891, "volume": 1331.0}, {"date": "2025-12-29", "close": 108.135, "volume": 4094.0}, {"date": "2025-12-30", "close": 108.4058, "volume": 4630.0}, {"date": "2025-12-31", "close": 107.765, "volume": 5005.0}, {"date": "2026-01-02", "close": 109.2416, "volume": 4847.0}, {"date": "2026-01-05", "close": 109.8165, "volume": 5159.0}, {"date": "2026-01-06", "close": 111.0835, "volume": 37037.0}, {"date": "2026-01-07", "close": 110.42, "volume": 22055.0}, {"date": "2026-01-08", "close": 109.385, "volume": 10364.0}, {"date": "2026-01-09", "close": 110.0789, "volume": 11717.0}, {"date": "2026-01-12", "close": 110.439, "volume": 8595.0}, {"date": "2026-01-13", "close": 109.9797, "volume": 6196.0}, {"date": "2026-01-14", "close": 110.5205, "volume": 4026.0}, {"date": "2026-01-15", "close": 111.0168, "volume": 41436.0}, {"date": "2026-01-16", "close": 111.55, "volume": 4163.0}, {"date": "2026-01-20", "close": 109.9959, "volume": 5618.0}, {"date": "2026-01-21", "close": 111.9264, "volume": 8896.0}, {"date": "2026-01-22", "close": 112.8565, "volume": 2433.0}, {"date": "2026-01-23", "close": 113.0044, "volume": 5165.0}, {"date": "2026-01-26", "close": 113.3896, "volume": 3061.0}, {"date": "2026-01-27", "close": 115.3725, "volume": 14654.0}, {"date": "2026-01-28", "close": 115.6063, "volume": 7349.0}, {"date": "2026-01-29", "close": 115.1246, "volume": 9055.0}, {"date": "2026-01-30", "close": 113.5072, "volume": 2091.0}, {"date": "2026-02-02", "close": 114.49, "volume": 19682.0}, {"date": "2026-02-03", "close": 114.1945, "volume": 7802.0}, {"date": "2026-02-04", "close": 113.5956, "volume": 3396.0}, {"date": "2026-02-05", "close": 112.679, "volume": 3351.0}, {"date": "2026-02-06", "close": 115.6016, "volume": 2185.0}, {"date": "2026-02-09", "close": 116.9941, "volume": 2276.0}, {"date": "2026-02-10", "close": 117.5479, "volume": 2703.0}, {"date": "2026-02-11", "close": 119.3549, "volume": 1724.0}, {"date": "2026-02-12", "close": 117.7346, "volume": 3353.0}, {"date": "2026-02-13", "close": 118.5927, "volume": 2631.0}, {"date": "2026-02-17", "close": 118.2256, "volume": 3122.0}, {"date": "2026-02-18", "close": 118.0747, "volume": 4670.0}, {"date": "2026-02-19", "close": 117.5567, "volume": 2340.0}, {"date": "2026-02-20", "close": 118.6168, "volume": 2367.0}, {"date": "2026-02-23", "close": 117.8581, "volume": 11418.0}, {"date": "2026-02-24", "close": 119.5805, "volume": 5498.0}, {"date": "2026-02-25", "close": 120.8153, "volume": 3530.0}, {"date": "2026-02-26", "close": 120.1161, "volume": 1527.0}, {"date": "2026-02-27", "close": 120.8232, "volume": 1778.0}, {"date": "2026-03-02", "close": 119.8482, "volume": 2531.0}, {"date": "2026-03-03", "close": 115.8222, "volume": 2656.0}, {"date": "2026-03-04", "close": 117.3763, "volume": 3005.0}, {"date": "2026-03-05", "close": 115.2906, "volume": 1135.0}, {"date": "2026-03-06", "close": 114.0602, "volume": 3576.0}, {"date": "2026-03-09", "close": 115.8179, "volume": 5489.0}, {"date": "2026-03-10", "close": 115.8802, "volume": 3597.0}, {"date": "2026-03-11", "close": 115.867, "volume": 7426.0}, {"date": "2026-03-12", "close": 113.6875, "volume": 1597.0}, {"date": "2026-03-13", "close": 113.4356, "volume": 3664.0}, {"date": "2026-03-16", "close": 115.5864, "volume": 6004.0}, {"date": "2026-03-17", "close": 116.1182, "volume": 7361.0}, {"date": "2026-03-18", "close": 114.3022, "volume": 4725.0}, {"date": "2026-03-19", "close": 114.54, "volume": 53581.0}, {"date": "2026-03-20", "close": 110.9853, "volume": 5558.0}, {"date": "2026-03-23", "close": 112.986, "volume": 2207.0}, {"date": "2026-03-24", "close": 113.02, "volume": 3173.0}, {"date": "2026-03-25", "close": 114.1053, "volume": 2262.0}, {"date": "2026-03-26", "close": 110.9509, "volume": 2479.0}, {"date": "2026-03-27", "close": 109.82, "volume": 10655.0}, {"date": "2026-03-30", "close": 108.1883, "volume": 4685.0}, {"date": "2026-03-31", "close": 111.9215, "volume": 7803.0}, {"date": "2026-04-01", "close": 113.2402, "volume": 3854.0}, {"date": "2026-04-02", "close": 114.0283, "volume": 5473.0}, {"date": "2026-04-06", "close": 114.9778, "volume": 10039.0}, {"date": "2026-04-07", "close": 115.4421, "volume": 3271.0}, {"date": "2026-04-08", "close": 120.2726, "volume": 3034.0}, {"date": "2026-04-09", "close": 120.6756, "volume": 4734.0}, {"date": "2026-04-10", "close": 121.08, "volume": 9698.0}, {"date": "2026-04-13", "close": 122.5, "volume": 5218.0}, {"date": "2026-04-14", "close": 123.5331, "volume": 4153.0}, {"date": "2026-04-15", "close": 124.0429, "volume": 7836.0}, {"date": "2026-04-16", "close": 125.7206, "volume": 10475.0}, {"date": "2026-04-17", "close": 128.0058, "volume": 36425.0}, {"date": "2026-04-20", "close": 128.5183, "volume": 2689.0}, {"date": "2026-04-21", "close": 127.6315, "volume": 2117.0}, {"date": "2026-04-22", "close": 129.5174, "volume": 6439.0}, {"date": "2026-04-23", "close": 129.2904, "volume": 3047.0}, {"date": "2026-04-24", "close": 131.9178, "volume": 2114.0}, {"date": "2026-04-27", "close": 130.6681, "volume": 4041.0}, {"date": "2026-04-28", "close": 129.7869, "volume": 8588.0}, {"date": "2026-04-29", "close": 131.6116, "volume": 5557.0}, {"date": "2026-04-30", "close": 135.613, "volume": 5908.0}, {"date": "2026-05-01", "close": 135.7279, "volume": 6438.0}, {"date": "2026-05-04", "close": 135.296, "volume": 4186.0}, {"date": "2026-05-05", "close": 139.0317, "volume": 7170.0}, {"date": "2026-05-06", "close": 142.49, "volume": 14951.0}, {"date": "2026-05-07", "close": 139.9016, "volume": 29365.0}, {"date": "2026-05-08", "close": 144.85, "volume": 11299.0}, {"date": "2026-05-11", "close": 146.4057, "volume": 14216.0}, {"date": "2026-05-12", "close": 143.9322, "volume": 15087.0}, {"date": "2026-05-13", "close": 145.6432, "volume": 8489.0}, {"date": "2026-05-14", "close": 146.8672, "volume": 10758.0}, {"date": "2026-05-15", "close": 143.1784, "volume": 3048.0}, {"date": "2026-05-18", "close": 142.9, "volume": 7313.0}, {"date": "2026-05-19", "close": 142.1752, "volume": 10039.0}, {"date": "2026-05-20", "close": 144.909, "volume": 6678.0}, {"date": "2026-05-21", "close": 147.33, "volume": 3129.0}, {"date": "2026-05-22", "close": 149.9311, "volume": 28847.0}, {"date": "2026-05-26", "close": 156.1845, "volume": 10974.0}, {"date": "2026-05-27", "close": 155.59, "volume": 4914.0}, {"date": "2026-05-28", "close": 156.7208, "volume": 3321.0}, {"date": "2026-05-29", "close": 158.9134, "volume": 6397.0}, {"date": "2026-06-01", "close": 162.9352, "volume": 16493.0}, {"date": "2026-06-02", "close": 167.5793, "volume": 15132.0}, {"date": "2026-06-03", "close": 166.2013, "volume": 26793.0}, {"date": "2026-06-04", "close": 163.24, "volume": 8742.0}, {"date": "2026-06-05", "close": 152.1763, "volume": 45427.0}, {"date": "2026-06-08", "close": 155.071, "volume": 12431.0}, {"date": "2026-06-09", "close": 152.9369, "volume": 63717.0}, {"date": "2026-06-10", "close": 148.3957, "volume": 16606.0}, {"date": "2026-06-11", "close": 155.1278, "volume": 12989.0}, {"date": "2026-06-12", "close": 155.835, "volume": 59886.0}, {"date": "2026-06-15", "close": 159.7347, "volume": 17429.0}, {"date": "2026-06-16", "close": 155.4032, "volume": 8688.0}, {"date": "2026-06-17", "close": 154.2495, "volume": 30180.0}, {"date": "2026-06-18", "close": 158.11, "volume": 12735.0}, {"date": "2026-06-22", "close": 160.22, "volume": 9353.0}, {"date": "2026-06-23", "close": 154.5147, "volume": 15492.0}, {"date": "2026-06-24", "close": 153.9597, "volume": 5856.0}, {"date": "2026-06-25", "close": 153.71, "volume": 16745.0}, {"date": "2026-06-26", "close": 151.3378, "volume": 14588.0}, {"date": "2026-06-29", "close": 151.9684, "volume": 12130.0}, {"date": "2026-06-30", "close": 153.3416, "volume": 3978.0}, {"date": "2026-07-01", "close": 149.6364, "volume": 12008.0}, {"date": "2026-07-02", "close": 148.0825, "volume": 3865.0}, {"date": "2026-07-06", "close": 150.0138, "volume": 6643.0}, {"date": "2026-07-07", "close": 147.0621, "volume": 15781.0}, {"date": "2026-07-08", "close": 148.84, "volume": 22570.0}, {"date": "2026-07-09", "close": 151.1666, "volume": 7916.0}, {"date": "2026-07-10", "close": 152.0125, "volume": 2699.0}, {"date": "2026-07-13", "close": 149.0814, "volume": 18120.0}, {"date": "2026-07-14", "close": 149.3427, "volume": 12519.0}, {"date": "2026-07-15", "close": 147.5, "volume": 32914.0}, {"date": "2026-07-16", "close": 144.5878, "volume": 6661.0}, {"date": "2026-07-17", "close": 144.29, "volume": 11584.0}, {"date": "2026-07-20", "close": 143.5875, "volume": 19833.0}, {"date": "2026-07-21", "close": 146.88, "volume": 10199.0}, {"date": "2026-07-22", "close": 148.06, "volume": 3371.0}, {"date": "2026-07-23", "close": 145.9052, "volume": 9010.0}, {"date": "2026-07-24", "close": 145.0719, "volume": 5558.0}, {"date": "2026-07-27", "close": 145.6952, "volume": 8069.0}, {"date": "2026-07-28", "close": 144.0017, "volume": 27590.0}, {"date": "2026-07-29", "close": 141.2284, "volume": 3172.0}, {"date": "2026-07-30", "close": 145.8736, "volume": 6587.0}, {"date": "2026-07-31", "close": 144.93, "volume": 15822.0}, {"date": "2026-08-03", "close": 146.8352, "volume": 6176.0}, {"date": "2026-08-04", "close": 151.4836, "volume": 9627.0}, {"date": "2026-08-05", "close": 149.88, "volume": 5304.0}, {"date": "2026-08-06", "close": 150.2422, "volume": 5253.0}, {"date": "2026-08-07", "close": 152.51, "volume": 5888.0}, {"date": "2026-08-10", "close": 151.2806, "volume": 6405.0}, {"date": "2026-08-11", "close": 151.92, "volume": 4905.0}, {"date": "2026-08-12", "close": 154.6, "volume": 2912.0}, {"date": "2026-08-13", "close": 155.6022, "volume": 12670.0}, {"date": "2026-08-14", "close": 155.7304, "volume": 8456.0}, {"date": "2026-08-17", "close": 155.64, "volume": 5933.0}, {"date": "2026-08-18", "close": 151.44, "volume": 4443.0}, {"date": "2026-08-19", "close": 151.4817, "volume": 3583.0}, {"date": "2026-08-20", "close": 150.6987, "volume": 14959.0}, {"date": "2026-08-21", "close": 151.0503, "volume": 3056.0}, {"date": "2026-08-24", "close": 149.6568, "volume": 4836.0}, {"date": "2026-08-25", "close": 151.9565, "volume": 2392.0}, {"date": "2026-08-26", "close": 151.9621, "volume": 6718.0}, {"date": "2026-08-27", "close": 152.8896, "volume": 5214.0}, {"date": "2026-08-28", "close": 151.9135, "volume": 4829.0}, {"date": "2026-08-31", "close": 152.5159, "volume": 7093.0}, {"date": "2026-09-01", "close": 151.7708, "volume": 5256.0}, {"date": "2026-09-02", "close": 152.2228, "volume": 2514.0}, {"date": "2026-09-03", "close": 153.0378, "volume": 7541.0}, {"date": "2026-09-04", "close": 154.6726, "volume": 3861.0}, {"date": "2026-09-08", "close": 154.54, "volume": 8699.0}, {"date": "2026-09-09", "close": 154.1621, "volume": 3693.0}], "refreshing": true}