{"ticker": "PTNQ", "overview": {"name": "Pacer Trendpilot 100 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": "PTNQ", "has_prices": true, "as_of": "2026-08-07", "last": 87.2167, "prev_close": 86.22, "change": 0.9967000000000041, "change_pct": 0.01155996288564143, "session_volume": 25618.0, "vwap_5": 86.43093848457895, "vwap_20": 84.71787582518553, "vwap_60": 86.06923911795042, "vwap_250": 79.64152713578054, "high_52w": 89.9198, "low_52w": 71.7711, "avg_volume_20": 43043.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-a6c73206244d439c8887e977b545b901-71", "src": "CONGRESS", "ticker": "PTNQ", "cik": "", "company": "Pacer Trendpilot 100 ETF", "company_raw": "Pacer Trendpilot 100 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 PTNQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519449}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-39", "src": "CONGRESS", "ticker": "PTNQ", "cik": "", "company": "Pacer Trendpilot 100 ETF", "company_raw": "Pacer Trendpilot 100 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 PTNQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130009}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-39", "src": "CONGRESS", "ticker": "PTNQ", "cik": "", "company": "Pacer Trendpilot 100 ETF", "company_raw": "Pacer Trendpilot 100 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 PTNQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130009}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-53", "src": "CONGRESS", "ticker": "PTNQ", "cik": "", "company": "Pacer Trendpilot 100 ETF", "company_raw": "Pacer Trendpilot 100 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 PTNQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464089}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-53", "src": "CONGRESS", "ticker": "PTNQ", "cik": "", "company": "Pacer Trendpilot 100 ETF", "company_raw": "Pacer Trendpilot 100 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 PTNQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464089}], "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": 5005.0, "sold": 0, "net": 5005.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}}], "activity": [], "announcements": [], "performance": {"ticker": "PTNQ", "has_prices": true, "summary": {"n": 5, "avg": 1.0241271151595, "win_rate": 1.0, "best": 1.545729713952131, "worst": 0.5363167165756562, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 56.77, "return": 0.5363167165756562}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 49.94, "return": 0.7464297156587907}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 49.94, "return": 0.7464297156587907}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 34.26, "return": 1.545729713952131}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 34.26, "return": 1.545729713952131}]}, "price_series": [{"date": "2016-08-08", "close": 22.537, "volume": 39209.0}, {"date": "2016-08-09", "close": 22.584, "volume": 23038.0}, {"date": "2016-08-10", "close": 22.535, "volume": 6840.0}, {"date": "2016-08-11", "close": 22.669, "volume": 12234.0}, {"date": "2016-08-12", "close": 22.63, "volume": 11181.0}, {"date": "2016-08-15", "close": 22.736, "volume": 19826.0}, {"date": "2016-08-16", "close": 22.66, "volume": 28510.0}, {"date": "2016-08-17", "close": 22.627, "volume": 26326.0}, {"date": "2016-08-18", "close": 22.66, "volume": 11476.0}, {"date": "2016-08-19", "close": 22.65, "volume": 9036.0}, {"date": "2016-08-22", "close": 22.63, "volume": 6505.0}, {"date": "2016-08-23", "close": 22.759, "volume": 6035.0}, {"date": "2016-08-24", "close": 22.48, "volume": 3824.0}, {"date": "2016-08-25", "close": 22.49, "volume": 14673.0}, {"date": "2016-08-26", "close": 22.49, "volume": 7196.0}, {"date": "2016-08-29", "close": 22.613, "volume": 1557.0}, {"date": "2016-08-30", "close": 22.461, "volume": 11388.0}, {"date": "2016-08-31", "close": 22.528, "volume": 36181.0}, {"date": "2016-09-01", "close": 22.529, "volume": 74256.0}, {"date": "2016-09-02", "close": 22.61, "volume": 5289.0}, {"date": "2016-09-06", "close": 22.729, "volume": 17461.0}, {"date": "2016-09-07", "close": 22.77, "volume": 4837.0}, {"date": "2016-09-08", "close": 22.647, "volume": 1380.0}, {"date": "2016-09-09", "close": 22.229, "volume": 7446.0}, {"date": "2016-09-12", "close": 22.47, "volume": 5465.0}, {"date": "2016-09-13", "close": 22.27, "volume": 2979.0}, {"date": "2016-09-14", "close": 22.33, "volume": 4024.0}, {"date": "2016-09-15", "close": 22.71, "volume": 8163.0}, {"date": "2016-09-16", "close": 22.659, "volume": 6935.0}, {"date": "2016-09-19", "close": 22.642, "volume": 10960.0}, {"date": "2016-09-20", "close": 22.685, "volume": 6444.0}, {"date": "2016-09-21", "close": 22.83, "volume": 12052.0}, {"date": "2016-09-22", "close": 23.05, "volume": 3984.0}, {"date": "2016-09-23", "close": 22.95, "volume": 6505.0}, {"date": "2016-09-26", "close": 22.73, "volume": 7686.0}, {"date": "2016-09-27", "close": 22.94, "volume": 6815.0}, {"date": "2016-09-28", "close": 22.98, "volume": 77329.0}, {"date": "2016-09-29", "close": 22.794, "volume": 5097.0}, {"date": "2016-09-30", "close": 23.01, "volume": 6129.0}, {"date": "2016-10-03", "close": 22.96, "volume": 5022.0}, {"date": "2016-10-04", "close": 22.85, "volume": 20646.0}, {"date": "2016-10-05", "close": 22.992, "volume": 4557.0}, {"date": "2016-10-06", "close": 23.019, "volume": 9579.0}, {"date": "2016-10-07", "close": 22.92, "volume": 9645.0}, {"date": "2016-10-10", "close": 23.11, "volume": 11427.0}, {"date": "2016-10-11", "close": 22.741, "volume": 11127.0}, {"date": "2016-10-12", "close": 22.73, "volume": 4844.0}, {"date": "2016-10-13", "close": 22.654, "volume": 6144.0}, {"date": "2016-10-14", "close": 22.681, "volume": 10858.0}, {"date": "2016-10-17", "close": 22.624, "volume": 10531.0}, {"date": "2016-10-18", "close": 22.906, "volume": 2912.0}, {"date": "2016-10-19", "close": 22.84, "volume": 16806.0}, {"date": "2016-10-20", "close": 22.79, "volume": 3996.0}, {"date": "2016-10-21", "close": 22.909, "volume": 5883.0}, {"date": "2016-10-24", "close": 23.123, "volume": 5230.0}, {"date": "2016-10-25", "close": 23.046, "volume": 2641.0}, {"date": "2016-10-26", "close": 22.919, "volume": 4293.0}, {"date": "2016-10-27", "close": 22.808, "volume": 12590.0}, {"date": "2016-10-28", "close": 22.66, "volume": 2612.0}, {"date": "2016-10-31", "close": 22.69, "volume": 6838.0}, {"date": "2016-11-01", "close": 22.47, "volume": 15228.0}, {"date": "2016-11-02", "close": 22.34, "volume": 3010.0}, {"date": "2016-11-03", "close": 22.07, "volume": 16016.0}, {"date": "2016-11-04", "close": 22.0, "volume": 35259.0}, {"date": "2016-11-07", "close": 22.48, "volume": 8005.0}, {"date": "2016-11-08", "close": 22.688, "volume": 2171.0}, {"date": "2016-11-09", "close": 22.71, "volume": 10160.0}, {"date": "2016-11-10", "close": 22.36, "volume": 10489.0}, {"date": "2016-11-11", "close": 22.41, "volume": 8616.0}, {"date": "2016-11-14", "close": 22.24, "volume": 27751.0}, {"date": "2016-11-15", "close": 22.51, "volume": 6693.0}, {"date": "2016-11-16", "close": 22.59, "volume": 8757.0}, {"date": "2016-11-17", "close": 22.774, "volume": 8162.0}, {"date": "2016-11-18", "close": 22.7, "volume": 36567.0}, {"date": "2016-11-21", "close": 22.961, "volume": 9108.0}, {"date": "2016-11-22", "close": 23.007, "volume": 11738.0}, {"date": "2016-11-23", "close": 22.87, "volume": 27918.0}, {"date": "2016-11-25", "close": 22.98, "volume": 156.0}, {"date": "2016-11-28", "close": 22.979, "volume": 22433.0}, {"date": "2016-11-29", "close": 22.998, "volume": 162781.0}, {"date": "2016-11-30", "close": 22.81, "volume": 7602.0}, {"date": "2016-12-01", "close": 22.349, "volume": 6331.0}, {"date": "2016-12-02", "close": 22.39, "volume": 2872.0}, {"date": "2016-12-05", "close": 22.56, "volume": 5938.0}, {"date": "2016-12-06", "close": 22.62, "volume": 3697.0}, {"date": "2016-12-07", "close": 22.903, "volume": 7415.0}, {"date": "2016-12-08", "close": 22.93, "volume": 10873.0}, {"date": "2016-12-09", "close": 23.035, "volume": 5310.0}, {"date": "2016-12-12", "close": 22.995, "volume": 6492.0}, {"date": "2016-12-13", "close": 23.34, "volume": 20450.0}, {"date": "2016-12-14", "close": 23.289, "volume": 19649.0}, {"date": "2016-12-15", "close": 23.35, "volume": 23355.0}, {"date": "2016-12-16", "close": 23.23, "volume": 6939.0}, {"date": "2016-12-19", "close": 23.34, "volume": 9191.0}, {"date": "2016-12-20", "close": 23.321, "volume": 22126.0}, {"date": "2016-12-21", "close": 23.4, "volume": 15193.0}, {"date": "2016-12-22", "close": 23.261, "volume": 6182.0}, {"date": "2016-12-23", "close": 23.27, "volume": 27528.0}, {"date": "2016-12-27", "close": 23.499, "volume": 62386.0}, {"date": "2016-12-28", "close": 23.19, "volume": 51086.0}, {"date": "2016-12-29", "close": 23.12, "volume": 27525.0}, {"date": "2016-12-30", "close": 22.87, "volume": 33131.0}, {"date": "2017-01-03", "close": 23.096, "volume": 76766.0}, {"date": "2017-01-04", "close": 23.25, "volume": 23717.0}, {"date": "2017-01-05", "close": 23.39, "volume": 18030.0}, {"date": "2017-01-06", "close": 23.617, "volume": 55278.0}, {"date": "2017-01-09", "close": 23.709, "volume": 3934.0}, {"date": "2017-01-10", "close": 23.72, "volume": 8963.0}, {"date": "2017-01-11", "close": 23.78, "volume": 11516.0}, {"date": "2017-01-12", "close": 23.73, "volume": 4530.0}, {"date": "2017-01-13", "close": 23.837, "volume": 2544.0}, {"date": "2017-01-17", "close": 23.72, "volume": 7437.0}, {"date": "2017-01-18", "close": 23.76, "volume": 7824.0}, {"date": "2017-01-19", "close": 23.79, "volume": 13733.0}, {"date": "2017-01-20", "close": 23.783, "volume": 5053.0}, {"date": "2017-01-23", "close": 23.811, "volume": 6070.0}, {"date": "2017-01-24", "close": 24.054, "volume": 7780.0}, {"date": "2017-01-25", "close": 24.28, "volume": 28640.0}, {"date": "2017-01-26", "close": 24.32, "volume": 25427.0}, {"date": "2017-01-27", "close": 24.28, "volume": 36931.0}, {"date": "2017-01-30", "close": 24.14, "volume": 28347.0}, {"date": "2017-01-31", "close": 24.11, "volume": 25693.0}, {"date": "2017-02-01", "close": 24.26, "volume": 68219.0}, {"date": "2017-02-02", "close": 24.22, "volume": 20056.0}, {"date": "2017-02-03", "close": 24.29, "volume": 12850.0}, {"date": "2017-02-06", "close": 24.29, "volume": 9577.0}, {"date": "2017-02-07", "close": 24.409, "volume": 9519.0}, {"date": "2017-02-08", "close": 24.49, "volume": 12502.0}, {"date": "2017-02-09", "close": 24.58, "volume": 6571.0}, {"date": "2017-02-10", "close": 24.659, "volume": 5826.0}, {"date": "2017-02-13", "close": 24.75, "volume": 7054.0}, {"date": "2017-02-14", "close": 24.85, "volume": 14779.0}, {"date": "2017-02-15", "close": 25.02, "volume": 19017.0}, {"date": "2017-02-16", "close": 25.0, "volume": 11953.0}, {"date": "2017-02-17", "close": 25.11, "volume": 7474.0}, {"date": "2017-02-21", "close": 25.21, "volume": 3712.0}, {"date": "2017-02-22", "close": 25.241, "volume": 12654.0}, {"date": "2017-02-23", "close": 25.17, "volume": 27801.0}, {"date": "2017-02-24", "close": 25.13, "volume": 6812.0}, {"date": "2017-02-27", "close": 25.22, "volume": 14821.0}, {"date": "2017-02-28", "close": 25.144, "volume": 64691.0}, {"date": "2017-03-01", "close": 25.427, "volume": 12844.0}, {"date": "2017-03-02", "close": 25.28, "volume": 30919.0}, {"date": "2017-03-03", "close": 25.34, "volume": 14181.0}, {"date": "2017-03-06", "close": 25.29, "volume": 15885.0}, {"date": "2017-03-07", "close": 25.197, "volume": 13375.0}, {"date": "2017-03-08", "close": 25.26, "volume": 6446.0}, {"date": "2017-03-09", "close": 25.27, "volume": 14366.0}, {"date": "2017-03-10", "close": 25.41, "volume": 14914.0}, {"date": "2017-03-13", "close": 25.46, "volume": 6176.0}, {"date": "2017-03-14", "close": 25.39, "volume": 3111.0}, {"date": "2017-03-15", "close": 25.568, "volume": 8594.0}, {"date": "2017-03-16", "close": 25.54, "volume": 30364.0}, {"date": "2017-03-17", "close": 25.529, "volume": 14658.0}, {"date": "2017-03-20", "close": 25.54, "volume": 11204.0}, {"date": "2017-03-21", "close": 25.15, "volume": 15788.0}, {"date": "2017-03-22", "close": 25.34, "volume": 10967.0}, {"date": "2017-03-23", "close": 25.23, "volume": 11306.0}, {"date": "2017-03-24", "close": 25.312, "volume": 13380.0}, {"date": "2017-03-27", "close": 25.32, "volume": 22105.0}, {"date": "2017-03-28", "close": 25.54, "volume": 6542.0}, {"date": "2017-03-29", "close": 25.61, "volume": 6135.0}, {"date": "2017-03-30", "close": 25.66, "volume": 9257.0}, {"date": "2017-03-31", "close": 25.64, "volume": 25357.0}, {"date": "2017-04-03", "close": 25.62, "volume": 11621.0}, {"date": "2017-04-04", "close": 25.69, "volume": 29111.0}, {"date": "2017-04-05", "close": 25.61, "volume": 15545.0}, {"date": "2017-04-06", "close": 25.57, "volume": 10607.0}, {"date": "2017-04-07", "close": 25.57, "volume": 5074.0}, {"date": "2017-04-10", "close": 25.57, "volume": 7360.0}, {"date": "2017-04-11", "close": 25.435, "volume": 18008.0}, {"date": "2017-04-12", "close": 25.38, "volume": 7737.0}, {"date": "2017-04-13", "close": 25.29, "volume": 18568.0}, {"date": "2017-04-17", "close": 25.366, "volume": 6803.0}, {"date": "2017-04-18", "close": 25.46, "volume": 27972.0}, {"date": "2017-04-19", "close": 25.45, "volume": 10039.0}, {"date": "2017-04-20", "close": 25.69, "volume": 18339.0}, {"date": "2017-04-21", "close": 25.631, "volume": 10100.0}, {"date": "2017-04-24", "close": 25.951, "volume": 9543.0}, {"date": "2017-04-25", "close": 26.2, "volume": 16966.0}, {"date": "2017-04-26", "close": 26.13, "volume": 14331.0}, {"date": "2017-04-27", "close": 26.298, "volume": 14795.0}, {"date": "2017-04-28", "close": 26.3, "volume": 13363.0}, {"date": "2017-05-01", "close": 26.57, "volume": 25200.0}, {"date": "2017-05-02", "close": 26.6, "volume": 28189.0}, {"date": "2017-05-03", "close": 26.53, "volume": 23124.0}, {"date": "2017-05-04", "close": 26.54, "volume": 19537.0}, {"date": "2017-05-05", "close": 26.612, "volume": 14072.0}, {"date": "2017-05-08", "close": 26.7, "volume": 12366.0}, {"date": "2017-05-09", "close": 26.76, "volume": 19884.0}, {"date": "2017-05-10", "close": 26.758, "volume": 33091.0}, {"date": "2017-05-11", "close": 26.8, "volume": 16690.0}, {"date": "2017-05-12", "close": 26.75, "volume": 15192.0}, {"date": "2017-05-15", "close": 26.895, "volume": 10580.0}, {"date": "2017-05-16", "close": 27.04, "volume": 38194.0}, {"date": "2017-05-17", "close": 26.33, "volume": 24971.0}, {"date": "2017-05-18", "close": 26.61, "volume": 14548.0}, {"date": "2017-05-19", "close": 26.72, "volume": 9402.0}, {"date": "2017-05-22", "close": 26.89, "volume": 17405.0}, {"date": "2017-05-23", "close": 26.95, "volume": 27419.0}, {"date": "2017-05-24", "close": 27.09, "volume": 21078.0}, {"date": "2017-05-25", "close": 27.32, "volume": 56771.0}, {"date": "2017-05-26", "close": 27.335, "volume": 54163.0}, {"date": "2017-05-30", "close": 27.4, "volume": 25995.0}, {"date": "2017-05-31", "close": 27.35, "volume": 17570.0}, {"date": "2017-06-01", "close": 27.48, "volume": 20074.0}, {"date": "2017-06-02", "close": 27.789, "volume": 24021.0}, {"date": "2017-06-05", "close": 27.79, "volume": 14996.0}, {"date": "2017-06-06", "close": 27.68, "volume": 24415.0}, {"date": "2017-06-07", "close": 27.75, "volume": 20697.0}, {"date": "2017-06-08", "close": 27.81, "volume": 28116.0}, {"date": "2017-06-09", "close": 27.1, "volume": 25169.0}, {"date": "2017-06-12", "close": 26.94, "volume": 20423.0}, {"date": "2017-06-13", "close": 27.14, "volume": 12782.0}, {"date": "2017-06-14", "close": 27.04, "volume": 23923.0}, {"date": "2017-06-15", "close": 26.91, "volume": 7550.0}, {"date": "2017-06-16", "close": 26.78, "volume": 8909.0}, {"date": "2017-06-19", "close": 27.25, "volume": 12483.0}, {"date": "2017-06-20", "close": 27.001, "volume": 34181.0}, {"date": "2017-06-21", "close": 27.31, "volume": 12377.0}, {"date": "2017-06-22", "close": 27.28, "volume": 80007.0}, {"date": "2017-06-23", "close": 27.393, "volume": 7882.0}, {"date": "2017-06-26", "close": 27.314, "volume": 3388.0}, {"date": "2017-06-27", "close": 26.805, "volume": 34609.0}, {"date": "2017-06-28", "close": 27.171, "volume": 34497.0}, {"date": "2017-06-29", "close": 26.719, "volume": 21711.0}, {"date": "2017-06-30", "close": 26.719, "volume": 22651.0}, {"date": "2017-07-03", "close": 26.47, "volume": 4300.0}, {"date": "2017-07-05", "close": 26.65, "volume": 4081.0}, {"date": "2017-07-06", "close": 26.48, "volume": 12718.0}, {"date": "2017-07-07", "close": 26.76, "volume": 12545.0}, {"date": "2017-07-10", "close": 26.94, "volume": 11152.0}, {"date": "2017-07-11", "close": 26.935, "volume": 11827.0}, {"date": "2017-07-12", "close": 27.33, "volume": 10920.0}, {"date": "2017-07-13", "close": 27.389, "volume": 10506.0}, {"date": "2017-07-14", "close": 27.58, "volume": 14826.0}, {"date": "2017-07-17", "close": 27.61, "volume": 12006.0}, {"date": "2017-07-18", "close": 27.75, "volume": 6276.0}, {"date": "2017-07-19", "close": 27.96, "volume": 7904.0}, {"date": "2017-07-20", "close": 27.967, "volume": 11705.0}, {"date": "2017-07-21", "close": 27.97, "volume": 14783.0}, {"date": "2017-07-24", "close": 28.09, "volume": 6873.0}, {"date": "2017-07-25", "close": 28.03, "volume": 17269.0}, {"date": "2017-07-26", "close": 28.12, "volume": 16763.0}, {"date": "2017-07-27", "close": 27.93, "volume": 25796.0}, {"date": "2017-07-28", "close": 27.915, "volume": 16078.0}, {"date": "2017-07-31", "close": 27.82, "volume": 19504.0}, {"date": "2017-08-01", "close": 27.84, "volume": 25794.0}, {"date": "2017-08-02", "close": 27.89, "volume": 13237.0}, {"date": "2017-08-03", "close": 27.787, "volume": 19223.0}, {"date": "2017-08-04", "close": 27.88, "volume": 23104.0}, {"date": "2017-08-07", "close": 28.026, "volume": 30385.0}, {"date": "2017-08-08", "close": 27.95, "volume": 23636.0}, {"date": "2017-08-09", "close": 27.935, "volume": 72799.0}, {"date": "2017-08-10", "close": 27.363, "volume": 27148.0}, {"date": "2017-08-11", "close": 27.57, "volume": 11155.0}, {"date": "2017-08-14", "close": 27.96, "volume": 14980.0}, {"date": "2017-08-15", "close": 27.96, "volume": 26578.0}, {"date": "2017-08-16", "close": 27.975, "volume": 12135.0}, {"date": "2017-08-17", "close": 27.47, "volume": 17971.0}, {"date": "2017-08-18", "close": 27.419, "volume": 17953.0}, {"date": "2017-08-21", "close": 27.35, "volume": 15169.0}, {"date": "2017-08-22", "close": 27.8, "volume": 13524.0}, {"date": "2017-08-23", "close": 27.7, "volume": 22477.0}, {"date": "2017-08-24", "close": 27.6, "volume": 20551.0}, {"date": "2017-08-25", "close": 27.57, "volume": 13400.0}, {"date": "2017-08-28", "close": 27.61, "volume": 17202.0}, {"date": "2017-08-29", "close": 27.72, "volume": 16496.0}, {"date": "2017-08-30", "close": 28.05, "volume": 21633.0}, {"date": "2017-08-31", "close": 28.33, "volume": 16520.0}, {"date": "2017-09-01", "close": 28.34, "volume": 13213.0}, {"date": "2017-09-05", "close": 28.08, "volume": 30252.0}, {"date": "2017-09-06", "close": 28.16, "volume": 16315.0}, {"date": "2017-09-07", "close": 28.219, "volume": 14948.0}, {"date": "2017-09-08", "close": 27.93, "volume": 20922.0}, {"date": "2017-09-11", "close": 28.28, "volume": 13087.0}, {"date": "2017-09-12", "close": 28.282, "volume": 5656.0}, {"date": "2017-09-13", "close": 28.4, "volume": 16397.0}, {"date": "2017-09-14", "close": 28.269, "volume": 30424.0}, {"date": "2017-09-15", "close": 28.33, "volume": 13072.0}, {"date": "2017-09-18", "close": 28.28, "volume": 21947.0}, {"date": "2017-09-19", "close": 28.35, "volume": 12141.0}, {"date": "2017-09-20", "close": 28.22, "volume": 31236.0}, {"date": "2017-09-21", "close": 28.1, "volume": 34941.0}, {"date": "2017-09-22", "close": 27.994, "volume": 9610.0}, {"date": "2017-09-25", "close": 27.75, "volume": 32184.0}, {"date": "2017-09-26", "close": 27.801, "volume": 20431.0}, {"date": "2017-09-27", "close": 28.07, "volume": 11111.0}, {"date": "2017-09-28", "close": 28.028, "volume": 13143.0}, {"date": "2017-09-29", "close": 28.26, "volume": 17544.0}, {"date": "2017-10-02", "close": 28.255, "volume": 9590.0}, {"date": "2017-10-03", "close": 28.36, "volume": 17125.0}, {"date": "2017-10-04", "close": 28.379, "volume": 30317.0}, {"date": "2017-10-05", "close": 28.6447, "volume": 15208.0}, {"date": "2017-10-06", "close": 28.69, "volume": 29488.0}, {"date": "2017-10-09", "close": 28.67, "volume": 13563.0}, {"date": "2017-10-10", "close": 28.678, "volume": 14423.0}, {"date": "2017-10-11", "close": 28.69, "volume": 18732.0}, {"date": "2017-10-12", "close": 28.689, "volume": 17960.0}, {"date": "2017-10-13", "close": 28.8299, "volume": 33567.0}, {"date": "2017-10-16", "close": 28.92, "volume": 23366.0}, {"date": "2017-10-17", "close": 28.96, "volume": 21586.0}, {"date": "2017-10-18", "close": 28.92, "volume": 47904.0}, {"date": "2017-10-19", "close": 28.82, "volume": 24153.0}, {"date": "2017-10-20", "close": 28.87, "volume": 24587.0}, {"date": "2017-10-23", "close": 28.6884, "volume": 36874.0}, {"date": "2017-10-24", "close": 28.745, "volume": 84933.0}, {"date": "2017-10-25", "close": 28.62, "volume": 37558.0}, {"date": "2017-10-26", "close": 28.57, "volume": 16085.0}, {"date": "2017-10-27", "close": 29.335, "volume": 54650.0}, {"date": "2017-10-30", "close": 29.46, "volume": 30805.0}, {"date": "2017-10-31", "close": 29.53, "volume": 26113.0}, {"date": "2017-11-01", "close": 29.535, "volume": 37953.0}, {"date": "2017-11-02", "close": 29.5, "volume": 23479.0}, {"date": "2017-11-03", "close": 29.75, "volume": 40635.0}, {"date": "2017-11-06", "close": 29.845, "volume": 35947.0}, {"date": "2017-11-07", "close": 29.87, "volume": 39297.0}, {"date": "2017-11-08", "close": 29.9201, "volume": 15957.0}, {"date": "2017-11-09", "close": 29.85, "volume": 31783.0}, {"date": "2017-11-10", "close": 29.829, "volume": 19746.0}, {"date": "2017-11-13", "close": 29.8794, "volume": 11394.0}, {"date": "2017-11-14", "close": 29.69, "volume": 39707.0}, {"date": "2017-11-15", "close": 29.62, "volume": 10474.0}, {"date": "2017-11-16", "close": 30.04, "volume": 24813.0}, {"date": "2017-11-17", "close": 29.88, "volume": 45176.0}, {"date": "2017-11-20", "close": 29.85, "volume": 19586.0}, {"date": "2017-11-21", "close": 30.1699, "volume": 52392.0}, {"date": "2017-11-22", "close": 30.24, "volume": 12435.0}, {"date": "2017-11-24", "close": 30.28, "volume": 4469.0}, {"date": "2017-11-27", "close": 30.33, "volume": 20906.0}, {"date": "2017-11-28", "close": 30.3754, "volume": 25285.0}, {"date": "2017-11-29", "close": 29.88, "volume": 54154.0}, {"date": "2017-11-30", "close": 30.15, "volume": 36292.0}, {"date": "2017-12-01", "close": 29.97, "volume": 39989.0}, {"date": "2017-12-04", "close": 29.601, "volume": 35568.0}, {"date": "2017-12-05", "close": 29.6408, "volume": 56654.0}, {"date": "2017-12-06", "close": 29.78, "volume": 76558.0}, {"date": "2017-12-07", "close": 29.918, "volume": 17432.0}, {"date": "2017-12-08", "close": 29.97, "volume": 34239.0}, {"date": "2017-12-11", "close": 30.24, "volume": 18803.0}, {"date": "2017-12-12", "close": 30.2, "volume": 17315.0}, {"date": "2017-12-13", "close": 30.28, "volume": 36903.0}, {"date": "2017-12-14", "close": 30.25, "volume": 34248.0}, {"date": "2017-12-15", "close": 30.5662, "volume": 33526.0}, {"date": "2017-12-18", "close": 30.86, "volume": 37205.0}, {"date": "2017-12-19", "close": 30.6776, "volume": 41765.0}, {"date": "2017-12-20", "close": 30.612, "volume": 30454.0}, {"date": "2017-12-21", "close": 30.6153, "volume": 17136.0}, {"date": "2017-12-22", "close": 30.61, "volume": 17271.0}, {"date": "2017-12-26", "close": 30.4, "volume": 14745.0}, {"date": "2017-12-27", "close": 30.35, "volume": 38801.0}, {"date": "2017-12-28", "close": 30.36, "volume": 19401.0}, {"date": "2017-12-29", "close": 30.25, "volume": 31645.0}, {"date": "2018-01-02", "close": 30.7299, "volume": 12160.0}, {"date": "2018-01-03", "close": 31.0293, "volume": 29991.0}, {"date": "2018-01-04", "close": 31.1, "volume": 45530.0}, {"date": "2018-01-05", "close": 31.39, "volume": 43025.0}, {"date": "2018-01-08", "close": 31.5007, "volume": 24623.0}, {"date": "2018-01-09", "close": 31.52, "volume": 41731.0}, {"date": "2018-01-10", "close": 31.44, "volume": 37242.0}, {"date": "2018-01-11", "close": 31.5996, "volume": 56925.0}, {"date": "2018-01-12", "close": 31.91, "volume": 101352.0}, {"date": "2018-01-16", "close": 31.7715, "volume": 30478.0}, {"date": "2018-01-17", "close": 32.11, "volume": 68671.0}, {"date": "2018-01-18", "close": 32.0979, "volume": 39089.0}, {"date": "2018-01-19", "close": 32.205, "volume": 58658.0}, {"date": "2018-01-22", "close": 32.46, "volume": 21981.0}, {"date": "2018-01-23", "close": 32.86, "volume": 78020.0}, {"date": "2018-01-24", "close": 32.68, "volume": 72421.0}, {"date": "2018-01-25", "close": 32.62, "volume": 42599.0}, {"date": "2018-01-26", "close": 33.1, "volume": 45569.0}, {"date": "2018-01-29", "close": 33.0099, "volume": 35227.0}, {"date": "2018-01-30", "close": 32.7, "volume": 43912.0}, {"date": "2018-01-31", "close": 32.82, "volume": 23760.0}, {"date": "2018-02-01", "close": 32.535, "volume": 38100.0}, {"date": "2018-02-02", "close": 31.89, "volume": 72357.0}, {"date": "2018-02-05", "close": 30.8199, "volume": 319292.0}, {"date": "2018-02-06", "close": 31.383, "volume": 114213.0}, {"date": "2018-02-07", "close": 31.0488, "volume": 48358.0}, {"date": "2018-02-08", "close": 29.795, "volume": 77899.0}, {"date": "2018-02-09", "close": 30.39, "volume": 74017.0}, {"date": "2018-02-12", "close": 30.86, "volume": 42070.0}, {"date": "2018-02-13", "close": 30.9413, "volume": 32127.0}, {"date": "2018-02-14", "close": 31.55, "volume": 55683.0}, {"date": "2018-02-15", "close": 32.004, "volume": 100433.0}, {"date": "2018-02-16", "close": 31.96, "volume": 30546.0}, {"date": "2018-02-20", "close": 32.0, "volume": 17281.0}, {"date": "2018-02-21", "close": 31.93, "volume": 43425.0}, {"date": "2018-02-22", "close": 31.93, "volume": 40557.0}, {"date": "2018-02-23", "close": 32.5699, "volume": 22372.0}, {"date": "2018-02-26", "close": 32.93, "volume": 127447.0}, {"date": "2018-02-27", "close": 32.63, "volume": 47516.0}, {"date": "2018-02-28", "close": 32.4, "volume": 46305.0}, {"date": "2018-03-01", "close": 31.88, "volume": 30749.0}, {"date": "2018-03-02", "close": 32.159, "volume": 41206.0}, {"date": "2018-03-05", "close": 32.5, "volume": 40029.0}, {"date": "2018-03-06", "close": 32.6199, "volume": 116836.0}, {"date": "2018-03-07", "close": 32.63, "volume": 23050.0}, {"date": "2018-03-08", "close": 32.8194, "volume": 29717.0}, {"date": "2018-03-09", "close": 33.38, "volume": 55430.0}, {"date": "2018-03-12", "close": 33.73, "volume": 14972.0}, {"date": "2018-03-13", "close": 33.2383, "volume": 22177.0}, {"date": "2018-03-14", "close": 33.26, "volume": 29509.0}, {"date": "2018-03-15", "close": 33.2085, "volume": 17907.0}, {"date": "2018-03-16", "close": 33.14, "volume": 80327.0}, {"date": "2018-03-19", "close": 32.43, "volume": 34276.0}, {"date": "2018-03-20", "close": 32.52, "volume": 17832.0}, {"date": "2018-03-21", "close": 32.46, "volume": 24100.0}, {"date": "2018-03-22", "close": 31.56, "volume": 35072.0}, {"date": "2018-03-23", "close": 30.77, "volume": 24799.0}, {"date": "2018-03-26", "close": 31.91, "volume": 32237.0}, {"date": "2018-03-27", "close": 30.78, "volume": 32891.0}, {"date": "2018-03-28", "close": 30.56, "volume": 38882.0}, {"date": "2018-03-29", "close": 31.1, "volume": 26413.0}, {"date": "2018-04-02", "close": 30.16, "volume": 38038.0}, {"date": "2018-04-03", "close": 30.52, "volume": 27853.0}, {"date": "2018-04-04", "close": 31.02, "volume": 27971.0}, {"date": "2018-04-05", "close": 31.12, "volume": 101228.0}, {"date": "2018-04-06", "close": 30.39, "volume": 24772.0}, {"date": "2018-04-09", "close": 30.5504, "volume": 16140.0}, {"date": "2018-04-10", "close": 31.18, "volume": 38974.0}, {"date": "2018-04-11", "close": 31.0612, "volume": 23620.0}, {"date": "2018-04-12", "close": 31.47, "volume": 17918.0}, {"date": "2018-04-13", "close": 31.265, "volume": 33324.0}, {"date": "2018-04-16", "close": 31.52, "volume": 38495.0}, {"date": "2018-04-17", "close": 32.2, "volume": 35060.0}, {"date": "2018-04-18", "close": 32.29, "volume": 40654.0}, {"date": "2018-04-19", "close": 32.0, "volume": 53425.0}, {"date": "2018-04-20", "close": 31.4496, "volume": 37440.0}, {"date": "2018-04-23", "close": 31.4, "volume": 12208.0}, {"date": "2018-04-24", "close": 30.6589, "volume": 32449.0}, {"date": "2018-04-25", "close": 30.7, "volume": 47451.0}, {"date": "2018-04-26", "close": 31.42, "volume": 59347.0}, {"date": "2018-04-27", "close": 31.43, "volume": 26093.0}, {"date": "2018-04-30", "close": 31.19, "volume": 58631.0}, {"date": "2018-05-01", "close": 31.41, "volume": 18416.0}, {"date": "2018-05-02", "close": 31.375, "volume": 145499.0}, {"date": "2018-05-03", "close": 31.33, "volume": 16172.0}, {"date": "2018-05-04", "close": 31.98, "volume": 46838.0}, {"date": "2018-05-07", "close": 32.2, "volume": 44775.0}, {"date": "2018-05-08", "close": 32.15, "volume": 33932.0}, {"date": "2018-05-09", "close": 32.56, "volume": 40571.0}, {"date": "2018-05-10", "close": 32.89, "volume": 28199.0}, {"date": "2018-05-11", "close": 32.85, "volume": 25776.0}, {"date": "2018-05-14", "close": 32.91, "volume": 35686.0}, {"date": "2018-05-15", "close": 32.56, "volume": 31383.0}, {"date": "2018-05-16", "close": 32.77, "volume": 53079.0}, {"date": "2018-05-17", "close": 32.66, "volume": 26143.0}, {"date": "2018-05-18", "close": 32.49, "volume": 35528.0}, {"date": "2018-05-21", "close": 32.6405, "volume": 33316.0}, {"date": "2018-05-22", "close": 32.58, "volume": 32644.0}, {"date": "2018-05-23", "close": 32.8, "volume": 47005.0}, {"date": "2018-05-24", "close": 32.87, "volume": 33121.0}, {"date": "2018-05-25", "close": 32.93, "volume": 41049.0}, {"date": "2018-05-29", "close": 32.76, "volume": 47633.0}, {"date": "2018-05-30", "close": 33.0, "volume": 72532.0}, {"date": "2018-05-31", "close": 32.97, "volume": 32201.0}, {"date": "2018-06-01", "close": 33.5, "volume": 23913.0}, {"date": "2018-06-04", "close": 33.79, "volume": 49210.0}, {"date": "2018-06-05", "close": 33.89, "volume": 35702.0}, {"date": "2018-06-06", "close": 34.08, "volume": 45797.0}, {"date": "2018-06-07", "close": 33.78, "volume": 87952.0}, {"date": "2018-06-08", "close": 33.83, "volume": 43781.0}, {"date": "2018-06-11", "close": 33.8902, "volume": 47985.0}, {"date": "2018-06-12", "close": 34.1, "volume": 36285.0}, {"date": "2018-06-13", "close": 34.09, "volume": 55709.0}, {"date": "2018-06-14", "close": 34.42, "volume": 35003.0}, {"date": "2018-06-15", "close": 34.2904, "volume": 39589.0}, {"date": "2018-06-18", "close": 34.28, "volume": 39613.0}, {"date": "2018-06-19", "close": 34.19, "volume": 67489.0}, {"date": "2018-06-20", "close": 34.4392, "volume": 53929.0}, {"date": "2018-06-21", "close": 34.12, "volume": 83066.0}, {"date": "2018-06-22", "close": 34.04, "volume": 41040.0}, {"date": "2018-06-25", "close": 33.32, "volume": 94324.0}, {"date": "2018-06-26", "close": 33.44, "volume": 24654.0}, {"date": "2018-06-27", "close": 32.88, "volume": 46006.0}, {"date": "2018-06-28", "close": 33.26, "volume": 36190.0}, {"date": "2018-06-29", "close": 33.3, "volume": 57328.0}, {"date": "2018-07-02", "close": 33.57, "volume": 61316.0}, {"date": "2018-07-03", "close": 33.08, "volume": 18164.0}, {"date": "2018-07-05", "close": 33.59, "volume": 43169.0}, {"date": "2018-07-06", "close": 34.01, "volume": 61522.0}, {"date": "2018-07-09", "close": 34.3642, "volume": 117541.0}, {"date": "2018-07-10", "close": 34.44, "volume": 42396.0}, {"date": "2018-07-11", "close": 34.26, "volume": 22063.0}, {"date": "2018-07-12", "close": 34.84, "volume": 42358.0}, {"date": "2018-07-13", "close": 34.88, "volume": 43227.0}, {"date": "2018-07-16", "close": 34.78, "volume": 56488.0}, {"date": "2018-07-17", "close": 34.97, "volume": 54732.0}, {"date": "2018-07-18", "close": 34.96, "volume": 54885.0}, {"date": "2018-07-19", "close": 34.74, "volume": 31464.0}, {"date": "2018-07-20", "close": 34.74, "volume": 59644.0}, {"date": "2018-07-23", "close": 34.8282, "volume": 25184.0}, {"date": "2018-07-24", "close": 34.9732, "volume": 123701.0}, {"date": "2018-07-25", "close": 35.44, "volume": 45396.0}, {"date": "2018-07-26", "close": 34.983, "volume": 36151.0}, {"date": "2018-07-27", "close": 34.5, "volume": 51033.0}, {"date": "2018-07-30", "close": 33.92, "volume": 99301.0}, {"date": "2018-07-31", "close": 34.1799, "volume": 44188.0}, {"date": "2018-08-01", "close": 34.3823, "volume": 40245.0}, {"date": "2018-08-02", "close": 34.85, "volume": 34534.0}, {"date": "2018-08-03", "close": 34.95, "volume": 32744.0}, {"date": "2018-08-06", "close": 35.158, "volume": 40389.0}, {"date": "2018-08-07", "close": 35.31, "volume": 38798.0}, {"date": "2018-08-08", "close": 35.34, "volume": 45091.0}, {"date": "2018-08-09", "close": 35.34, "volume": 38497.0}, {"date": "2018-08-10", "close": 35.06, "volume": 32930.0}, {"date": "2018-08-13", "close": 35.02, "volume": 51482.0}, {"date": "2018-08-14", "close": 35.25, "volume": 84398.0}, {"date": "2018-08-15", "close": 34.81, "volume": 33867.0}, {"date": "2018-08-16", "close": 34.92, "volume": 25448.0}, {"date": "2018-08-17", "close": 34.93, "volume": 85793.0}, {"date": "2018-08-20", "close": 34.89, "volume": 72204.0}, {"date": "2018-08-21", "close": 35.04, "volume": 29043.0}, {"date": "2018-08-22", "close": 35.17, "volume": 32568.0}, {"date": "2018-08-23", "close": 35.105, "volume": 48589.0}, {"date": "2018-08-24", "close": 35.46, "volume": 56159.0}, {"date": "2018-08-27", "close": 35.74, "volume": 53314.0}, {"date": "2018-08-28", "close": 35.79, "volume": 63725.0}, {"date": "2018-08-29", "close": 36.3, "volume": 239143.0}, {"date": "2018-08-30", "close": 36.21, "volume": 68263.0}, {"date": "2018-08-31", "close": 36.29, "volume": 69338.0}, {"date": "2018-09-04", "close": 36.13, "volume": 46183.0}, {"date": "2018-09-05", "close": 35.62, "volume": 56270.0}, {"date": "2018-09-06", "close": 35.31, "volume": 56889.0}, {"date": "2018-09-07", "close": 35.2, "volume": 31991.0}, {"date": "2018-09-10", "close": 35.255, "volume": 73529.0}, {"date": "2018-09-11", "close": 35.57, "volume": 42775.0}, {"date": "2018-09-12", "close": 35.4418, "volume": 32266.0}, {"date": "2018-09-13", "close": 35.81, "volume": 32826.0}, {"date": "2018-09-14", "close": 35.73, "volume": 261804.0}, {"date": "2018-09-17", "close": 35.2, "volume": 43033.0}, {"date": "2018-09-18", "close": 35.52, "volume": 33814.0}, {"date": "2018-09-19", "close": 35.49, "volume": 26264.0}, {"date": "2018-09-20", "close": 35.86, "volume": 52651.0}, {"date": "2018-09-21", "close": 35.67, "volume": 55924.0}, {"date": "2018-09-24", "close": 35.76, "volume": 62673.0}, {"date": "2018-09-25", "close": 35.798, "volume": 59381.0}, {"date": "2018-09-26", "close": 35.9097, "volume": 46521.0}, {"date": "2018-09-27", "close": 36.13, "volume": 48662.0}, {"date": "2018-09-28", "close": 36.13, "volume": 48118.0}, {"date": "2018-10-01", "close": 36.2, "volume": 106579.0}, {"date": "2018-10-02", "close": 36.13, "volume": 136885.0}, {"date": "2018-10-03", "close": 36.17, "volume": 40149.0}, {"date": "2018-10-04", "close": 35.47, "volume": 47005.0}, {"date": "2018-10-05", "close": 35.04, "volume": 62705.0}, {"date": "2018-10-08", "close": 34.8, "volume": 51798.0}, {"date": "2018-10-09", "close": 34.91, "volume": 31749.0}, {"date": "2018-10-10", "close": 33.38, "volume": 62951.0}, {"date": "2018-10-11", "close": 33.01, "volume": 118249.0}, {"date": "2018-10-12", "close": 33.91, "volume": 55209.0}, {"date": "2018-10-15", "close": 33.51, "volume": 79519.0}, {"date": "2018-10-16", "close": 34.5, "volume": 47741.0}, {"date": "2018-10-17", "close": 34.49, "volume": 60757.0}, {"date": "2018-10-18", "close": 33.69, "volume": 49847.0}, {"date": "2018-10-19", "close": 33.67, "volume": 38191.0}, {"date": "2018-10-22", "close": 33.85, "volume": 51886.0}, {"date": "2018-10-23", "close": 33.71, "volume": 78991.0}, {"date": "2018-10-24", "close": 32.14, "volume": 124575.0}, {"date": "2018-10-25", "close": 33.26, "volume": 81164.0}, {"date": "2018-10-26", "close": 32.33, "volume": 97038.0}, {"date": "2018-10-29", "close": 31.83, "volume": 82293.0}, {"date": "2018-10-30", "close": 32.17, "volume": 68506.0}, {"date": "2018-10-31", "close": 33.04, "volume": 112481.0}, {"date": "2018-11-01", "close": 33.23, "volume": 132001.0}, {"date": "2018-11-02", "close": 32.97, "volume": 209595.0}, {"date": "2018-11-05", "close": 32.83, "volume": 71082.0}, {"date": "2018-11-06", "close": 33.01, "volume": 56209.0}, {"date": "2018-11-07", "close": 33.56, "volume": 64240.0}, {"date": "2018-11-08", "close": 33.4029, "volume": 35484.0}, {"date": "2018-11-09", "close": 33.17, "volume": 44308.0}, {"date": "2018-11-12", "close": 32.68, "volume": 31134.0}, {"date": "2018-11-13", "close": 32.62, "volume": 91201.0}, {"date": "2018-11-14", "close": 32.54, "volume": 35185.0}, {"date": "2018-11-15", "close": 32.8, "volume": 34584.0}, {"date": "2018-11-16", "close": 32.76, "volume": 23965.0}, {"date": "2018-11-19", "close": 32.77, "volume": 49274.0}, {"date": "2018-11-20", "close": 32.78, "volume": 108299.0}, {"date": "2018-11-21", "close": 32.77, "volume": 78650.0}, {"date": "2018-11-23", "close": 32.7604, "volume": 11849.0}, {"date": "2018-11-26", "close": 32.75, "volume": 60084.0}, {"date": "2018-11-27", "close": 32.7603, "volume": 49699.0}, {"date": "2018-11-28", "close": 32.775, "volume": 51369.0}, {"date": "2018-11-29", "close": 32.77, "volume": 118563.0}, {"date": "2018-11-30", "close": 32.78, "volume": 120669.0}, {"date": "2018-12-03", "close": 32.7899, "volume": 65349.0}, {"date": "2018-12-04", "close": 32.78, "volume": 165834.0}, {"date": "2018-12-06", "close": 32.77, "volume": 144211.0}, {"date": "2018-12-07", "close": 32.78, "volume": 61784.0}, {"date": "2018-12-10", "close": 32.79, "volume": 177377.0}, {"date": "2018-12-11", "close": 32.7889, "volume": 90109.0}, {"date": "2018-12-12", "close": 32.795, "volume": 22024.0}, {"date": "2018-12-13", "close": 32.82, "volume": 34745.0}, {"date": "2018-12-14", "close": 32.7961, "volume": 135243.0}, {"date": "2018-12-17", "close": 32.82, "volume": 120470.0}, {"date": "2018-12-18", "close": 32.8, "volume": 101611.0}, {"date": "2018-12-19", "close": 32.82, "volume": 101058.0}, {"date": "2018-12-20", "close": 32.82, "volume": 333143.0}, {"date": "2018-12-21", "close": 32.82, "volume": 277021.0}, {"date": "2018-12-24", "close": 32.7, "volume": 209054.0}, {"date": "2018-12-26", "close": 32.66, "volume": 90138.0}, {"date": "2018-12-27", "close": 32.67, "volume": 181602.0}, {"date": "2018-12-28", "close": 32.67, "volume": 173362.0}, {"date": "2018-12-31", "close": 32.675, "volume": 94950.0}, {"date": "2019-01-02", "close": 32.7, "volume": 206730.0}, {"date": "2019-01-03", "close": 32.68, "volume": 201950.0}, {"date": "2019-01-04", "close": 32.69, "volume": 83822.0}, {"date": "2019-01-07", "close": 32.68, "volume": 142691.0}, {"date": "2019-01-08", "close": 32.69, "volume": 218884.0}, {"date": "2019-01-09", "close": 32.68, "volume": 133350.0}, {"date": "2019-01-10", "close": 32.69, "volume": 75347.0}, {"date": "2019-01-11", "close": 32.69, "volume": 57229.0}, {"date": "2019-01-14", "close": 32.7, "volume": 39053.0}, {"date": "2019-01-15", "close": 32.7, "volume": 137715.0}, {"date": "2019-01-16", "close": 32.7, "volume": 146608.0}, {"date": "2019-01-17", "close": 32.71, "volume": 73056.0}, {"date": "2019-01-18", "close": 32.71, "volume": 133350.0}, {"date": "2019-01-22", "close": 32.72, "volume": 61777.0}, {"date": "2019-01-23", "close": 32.72, "volume": 97060.0}, {"date": "2019-01-24", "close": 32.7194, "volume": 133460.0}, {"date": "2019-01-25", "close": 32.73, "volume": 61635.0}, {"date": "2019-01-28", "close": 32.7, "volume": 89886.0}, {"date": "2019-01-29", "close": 32.73, "volume": 70750.0}, {"date": "2019-01-30", "close": 32.73, "volume": 123618.0}, {"date": "2019-01-31", "close": 32.73, "volume": 143502.0}, {"date": "2019-02-01", "close": 32.73, "volume": 105671.0}, {"date": "2019-02-04", "close": 32.73, "volume": 82118.0}, {"date": "2019-02-05", "close": 32.725, "volume": 217443.0}, {"date": "2019-02-06", "close": 32.74, "volume": 54670.0}, {"date": "2019-02-07", "close": 32.71, "volume": 100980.0}, {"date": "2019-02-08", "close": 32.74, "volume": 48108.0}, {"date": "2019-02-11", "close": 32.73, "volume": 79017.0}, {"date": "2019-02-12", "close": 32.74, "volume": 112139.0}, {"date": "2019-02-13", "close": 32.72, "volume": 76748.0}, {"date": "2019-02-14", "close": 32.73, "volume": 57548.0}, {"date": "2019-02-15", "close": 32.72, "volume": 63097.0}, {"date": "2019-02-19", "close": 32.75, "volume": 49548.0}, {"date": "2019-02-20", "close": 32.75, "volume": 76430.0}, {"date": "2019-02-21", "close": 32.73, "volume": 198320.0}, {"date": "2019-02-22", "close": 32.74, "volume": 97389.0}, {"date": "2019-02-25", "close": 32.8621, "volume": 165043.0}, {"date": "2019-02-26", "close": 32.915, "volume": 109456.0}, {"date": "2019-02-27", "close": 32.8787, "volume": 89795.0}, {"date": "2019-02-28", "close": 32.81, "volume": 78172.0}, {"date": "2019-03-01", "close": 33.05, "volume": 149982.0}, {"date": "2019-03-04", "close": 33.05, "volume": 61303.0}, {"date": "2019-03-05", "close": 33.09, "volume": 66020.0}, {"date": "2019-03-06", "close": 32.88, "volume": 104992.0}, {"date": "2019-03-07", "close": 32.49, "volume": 76701.0}, {"date": "2019-03-08", "close": 32.44, "volume": 62796.0}, {"date": "2019-03-11", "close": 33.11, "volume": 93330.0}, {"date": "2019-03-12", "close": 33.27, "volume": 68068.0}, {"date": "2019-03-13", "close": 33.51, "volume": 150477.0}, {"date": "2019-03-14", "close": 33.5, "volume": 68063.0}, {"date": "2019-03-15", "close": 33.7656, "volume": 85402.0}, {"date": "2019-03-18", "close": 33.85, "volume": 48768.0}, {"date": "2019-03-19", "close": 33.95, "volume": 146828.0}, {"date": "2019-03-20", "close": 34.14, "volume": 106596.0}, {"date": "2019-03-21", "close": 34.64, "volume": 282165.0}, {"date": "2019-03-22", "close": 33.87, "volume": 229881.0}, {"date": "2019-03-25", "close": 33.84, "volume": 82799.0}, {"date": "2019-03-26", "close": 33.98, "volume": 166690.0}, {"date": "2019-03-27", "close": 33.79, "volume": 141796.0}, {"date": "2019-03-28", "close": 33.85, "volume": 68748.0}, {"date": "2019-03-29", "close": 34.09, "volume": 126533.0}, {"date": "2019-04-01", "close": 34.53, "volume": 152101.0}, {"date": "2019-04-02", "close": 34.69, "volume": 83186.0}, {"date": "2019-04-03", "close": 34.88, "volume": 136833.0}, {"date": "2019-04-04", "close": 34.87, "volume": 62998.0}, {"date": "2019-04-05", "close": 35.04, "volume": 99824.0}, {"date": "2019-04-08", "close": 35.13, "volume": 48122.0}, {"date": "2019-04-09", "close": 34.99, "volume": 52569.0}, {"date": "2019-04-10", "close": 35.1683, "volume": 78414.0}, {"date": "2019-04-11", "close": 35.12, "volume": 56067.0}, {"date": "2019-04-12", "close": 35.2798, "volume": 43958.0}, {"date": "2019-04-15", "close": 35.31, "volume": 71091.0}, {"date": "2019-04-16", "close": 35.43, "volume": 69114.0}, {"date": "2019-04-17", "close": 35.56, "volume": 72346.0}, {"date": "2019-04-18", "close": 35.6, "volume": 58500.0}, {"date": "2019-04-22", "close": 35.7, "volume": 78162.0}, {"date": "2019-04-23", "close": 36.15, "volume": 82238.0}, {"date": "2019-04-24", "close": 36.05, "volume": 92473.0}, {"date": "2019-04-25", "close": 36.19, "volume": 115673.0}, {"date": "2019-04-26", "close": 36.22, "volume": 110414.0}, {"date": "2019-04-29", "close": 36.2784, "volume": 197105.0}, {"date": "2019-04-30", "close": 36.02, "volume": 123413.0}, {"date": "2019-05-01", "close": 35.9, "volume": 94234.0}, {"date": "2019-05-02", "close": 35.73, "volume": 82660.0}, {"date": "2019-05-03", "close": 36.3, "volume": 66055.0}, {"date": "2019-05-06", "close": 36.09, "volume": 73643.0}, {"date": "2019-05-07", "close": 35.3376, "volume": 119938.0}, {"date": "2019-05-08", "close": 35.24, "volume": 128244.0}, {"date": "2019-05-09", "close": 35.11, "volume": 123107.0}, {"date": "2019-05-10", "close": 35.11, "volume": 98993.0}, {"date": "2019-05-13", "close": 33.95, "volume": 99465.0}, {"date": "2019-05-14", "close": 34.31, "volume": 44978.0}, {"date": "2019-05-15", "close": 34.77, "volume": 87905.0}, {"date": "2019-05-16", "close": 35.13, "volume": 71826.0}, {"date": "2019-05-17", "close": 34.79, "volume": 60294.0}, {"date": "2019-05-20", "close": 34.22, "volume": 55762.0}, {"date": "2019-05-21", "close": 34.54, "volume": 47216.0}, {"date": "2019-05-22", "close": 34.41, "volume": 55189.0}, {"date": "2019-05-23", "close": 33.8504, "volume": 71883.0}, {"date": "2019-05-24", "close": 33.83, "volume": 71557.0}, {"date": "2019-05-28", "close": 33.77, "volume": 44396.0}, {"date": "2019-05-29", "close": 33.47, "volume": 93337.0}, {"date": "2019-05-30", "close": 33.59, "volume": 50015.0}, {"date": "2019-05-31", "close": 33.06, "volume": 150383.0}, {"date": "2019-06-03", "close": 32.37, "volume": 55056.0}, {"date": "2019-06-04", "close": 33.24, "volume": 71068.0}, {"date": "2019-06-05", "close": 33.49, "volume": 59443.0}, {"date": "2019-06-06", "close": 33.73, "volume": 189817.0}, {"date": "2019-06-07", "close": 34.3856, "volume": 186332.0}, {"date": "2019-06-10", "close": 34.7572, "volume": 56604.0}, {"date": "2019-06-11", "close": 34.78, "volume": 49015.0}, {"date": "2019-06-12", "close": 34.62, "volume": 37565.0}, {"date": "2019-06-13", "close": 34.82, "volume": 47380.0}, {"date": "2019-06-14", "close": 34.7, "volume": 71439.0}, {"date": "2019-06-17", "close": 34.89, "volume": 64151.0}, {"date": "2019-06-18", "close": 35.37, "volume": 73201.0}, {"date": "2019-06-19", "close": 35.56, "volume": 70771.0}, {"date": "2019-06-20", "close": 35.86, "volume": 69505.0}, {"date": "2019-06-21", "close": 35.83, "volume": 77724.0}, {"date": "2019-06-24", "close": 35.8, "volume": 52783.0}, {"date": "2019-06-25", "close": 35.21, "volume": 58114.0}, {"date": "2019-06-26", "close": 35.36, "volume": 71044.0}, {"date": "2019-06-27", "close": 35.4955, "volume": 73509.0}, {"date": "2019-06-28", "close": 35.5343, "volume": 126501.0}, {"date": "2019-07-01", "close": 35.9852, "volume": 58900.0}, {"date": "2019-07-02", "close": 36.15, "volume": 211533.0}, {"date": "2019-07-03", "close": 36.42, "volume": 26117.0}, {"date": "2019-07-05", "close": 36.34, "volume": 45741.0}, {"date": "2019-07-08", "close": 36.12, "volume": 70667.0}, {"date": "2019-07-09", "close": 36.3, "volume": 97106.0}, {"date": "2019-07-10", "close": 36.64, "volume": 53305.0}, {"date": "2019-07-11", "close": 36.61, "volume": 185974.0}, {"date": "2019-07-12", "close": 36.83, "volume": 40258.0}, {"date": "2019-07-15", "close": 36.92, "volume": 61409.0}, {"date": "2019-07-16", "close": 36.75, "volume": 122735.0}, {"date": "2019-07-17", "close": 36.6, "volume": 45810.0}, {"date": "2019-07-18", "close": 36.63, "volume": 121845.0}, {"date": "2019-07-19", "close": 36.34, "volume": 53767.0}, {"date": "2019-07-22", "close": 36.64, "volume": 68803.0}, {"date": "2019-07-23", "close": 36.85, "volume": 76596.0}, {"date": "2019-07-24", "close": 37.11, "volume": 46835.0}, {"date": "2019-07-25", "close": 36.74, "volume": 24399.0}, {"date": "2019-07-26", "close": 37.17, "volume": 49637.0}, {"date": "2019-07-29", "close": 37.026, "volume": 47971.0}, {"date": "2019-07-30", "close": 36.81, "volume": 73878.0}, {"date": "2019-07-31", "close": 36.44, "volume": 82504.0}, {"date": "2019-08-01", "close": 36.19, "volume": 113736.0}, {"date": "2019-08-02", "close": 35.6374, "volume": 80185.0}, {"date": "2019-08-05", "close": 34.35, "volume": 122022.0}, {"date": "2019-08-06", "close": 34.88, "volume": 117071.0}, {"date": "2019-08-07", "close": 35.03, "volume": 81471.0}, {"date": "2019-08-08", "close": 35.77, "volume": 62338.0}, {"date": "2019-08-09", "close": 35.44, "volume": 62119.0}, {"date": "2019-08-12", "close": 35.04, "volume": 64122.0}, {"date": "2019-08-13", "close": 35.84, "volume": 68281.0}, {"date": "2019-08-14", "close": 34.77, "volume": 67257.0}, {"date": "2019-08-15", "close": 34.76, "volume": 89038.0}, {"date": "2019-08-16", "close": 35.25, "volume": 78417.0}, {"date": "2019-08-19", "close": 35.83, "volume": 66931.0}, {"date": "2019-08-20", "close": 35.54, "volume": 83992.0}, {"date": "2019-08-21", "close": 35.84, "volume": 52934.0}, {"date": "2019-08-22", "close": 35.78, "volume": 38407.0}, {"date": "2019-08-23", "close": 34.66, "volume": 73612.0}, {"date": "2019-08-26", "close": 35.12, "volume": 40759.0}, {"date": "2019-08-27", "close": 35.12, "volume": 58773.0}, {"date": "2019-08-28", "close": 35.21, "volume": 55414.0}, {"date": "2019-08-29", "close": 35.73, "volume": 80357.0}, {"date": "2019-08-30", "close": 35.68, "volume": 54939.0}, {"date": "2019-09-03", "close": 35.27, "volume": 55043.0}, {"date": "2019-09-04", "close": 35.81, "volume": 127854.0}, {"date": "2019-09-05", "close": 36.44, "volume": 53800.0}, {"date": "2019-09-06", "close": 36.41, "volume": 32549.0}, {"date": "2019-09-09", "close": 36.32, "volume": 87162.0}, {"date": "2019-09-10", "close": 36.23, "volume": 59033.0}, {"date": "2019-09-11", "close": 36.58, "volume": 48810.0}, {"date": "2019-09-12", "close": 36.72, "volume": 109693.0}, {"date": "2019-09-13", "close": 36.64, "volume": 34297.0}, {"date": "2019-09-16", "close": 36.46, "volume": 39663.0}, {"date": "2019-09-17", "close": 36.5896, "volume": 40139.0}, {"date": "2019-09-18", "close": 36.5813, "volume": 56530.0}, {"date": "2019-09-19", "close": 36.62, "volume": 78003.0}, {"date": "2019-09-20", "close": 36.2941, "volume": 39774.0}, {"date": "2019-09-23", "close": 36.27, "volume": 39907.0}, {"date": "2019-09-24", "close": 35.72, "volume": 77279.0}, {"date": "2019-09-25", "close": 36.21, "volume": 47396.0}, {"date": "2019-09-26", "close": 36.0267, "volume": 37927.0}, {"date": "2019-09-27", "close": 35.6482, "volume": 76865.0}, {"date": "2019-09-30", "close": 35.92, "volume": 53181.0}, {"date": "2019-10-01", "close": 35.69, "volume": 138906.0}, {"date": "2019-10-02", "close": 35.04, "volume": 165867.0}, {"date": "2019-10-03", "close": 35.42, "volume": 140175.0}, {"date": "2019-10-04", "close": 35.99, "volume": 113218.0}, {"date": "2019-10-07", "close": 35.8753, "volume": 56646.0}, {"date": "2019-10-08", "close": 35.31, "volume": 64348.0}, {"date": "2019-10-09", "close": 35.687, "volume": 90477.0}, {"date": "2019-10-10", "close": 35.89, "volume": 118205.0}, {"date": "2019-10-11", "close": 36.39, "volume": 85818.0}, {"date": "2019-10-14", "close": 36.41, "volume": 60429.0}, {"date": "2019-10-15", "close": 36.8393, "volume": 154345.0}, {"date": "2019-10-16", "close": 36.76, "volume": 100989.0}, {"date": "2019-10-17", "close": 36.87, "volume": 68215.0}, {"date": "2019-10-18", "close": 36.52, "volume": 61361.0}, {"date": "2019-10-21", "close": 36.84, "volume": 70910.0}, {"date": "2019-10-22", "close": 36.53, "volume": 64605.0}, {"date": "2019-10-23", "close": 36.575, "volume": 63113.0}, {"date": "2019-10-24", "close": 36.942, "volume": 40840.0}, {"date": "2019-10-25", "close": 37.22, "volume": 46701.0}, {"date": "2019-10-28", "close": 37.5902, "volume": 125429.0}, {"date": "2019-10-29", "close": 37.3193, "volume": 81979.0}, {"date": "2019-10-30", "close": 37.4843, "volume": 71457.0}, {"date": "2019-10-31", "close": 37.5, "volume": 111286.0}, {"date": "2019-11-01", "close": 37.85, "volume": 65892.0}, {"date": "2019-11-04", "close": 38.08, "volume": 88778.0}, {"date": "2019-11-05", "close": 38.08, "volume": 128466.0}, {"date": "2019-11-06", "close": 37.98, "volume": 88117.0}, {"date": "2019-11-07", "close": 38.14, "volume": 100398.0}, {"date": "2019-11-08", "close": 38.29, "volume": 53404.0}, {"date": "2019-11-11", "close": 38.2298, "volume": 32462.0}, {"date": "2019-11-12", "close": 38.356, "volume": 56061.0}, {"date": "2019-11-13", "close": 38.335, "volume": 50423.0}, {"date": "2019-11-14", "close": 38.303, "volume": 41784.0}, {"date": "2019-11-15", "close": 38.5533, "volume": 55558.0}, {"date": "2019-11-18", "close": 38.65, "volume": 62728.0}, {"date": "2019-11-19", "close": 38.71, "volume": 40575.0}, {"date": "2019-11-20", "close": 38.4319, "volume": 55121.0}, {"date": "2019-11-21", "close": 38.3668, "volume": 42015.0}, {"date": "2019-11-22", "close": 38.42, "volume": 68042.0}, {"date": "2019-11-25", "close": 38.88, "volume": 102017.0}, {"date": "2019-11-26", "close": 38.97, "volume": 70750.0}, {"date": "2019-11-27", "close": 39.2, "volume": 57596.0}, {"date": "2019-11-29", "close": 39.0, "volume": 86930.0}, {"date": "2019-12-02", "close": 38.61, "volume": 69916.0}, {"date": "2019-12-03", "close": 38.341, "volume": 60283.0}, {"date": "2019-12-04", "close": 38.53, "volume": 41606.0}, {"date": "2019-12-05", "close": 38.575, "volume": 62050.0}, {"date": "2019-12-06", "close": 39.0065, "volume": 39386.0}, {"date": "2019-12-09", "close": 38.8515, "volume": 51308.0}, {"date": "2019-12-10", "close": 38.7695, "volume": 54419.0}, {"date": "2019-12-11", "close": 39.0543, "volume": 111668.0}, {"date": "2019-12-12", "close": 39.3323, "volume": 134259.0}, {"date": "2019-12-13", "close": 39.445, "volume": 74375.0}, {"date": "2019-12-16", "close": 39.84, "volume": 77005.0}, {"date": "2019-12-17", "close": 39.84, "volume": 143469.0}, {"date": "2019-12-18", "close": 39.8822, "volume": 54377.0}, {"date": "2019-12-19", "close": 40.1146, "volume": 67493.0}, {"date": "2019-12-20", "close": 40.34, "volume": 84367.0}, {"date": "2019-12-23", "close": 40.44, "volume": 75489.0}, {"date": "2019-12-24", "close": 40.24, "volume": 18263.0}, {"date": "2019-12-26", "close": 40.58, "volume": 29757.0}, {"date": "2019-12-27", "close": 40.5407, "volume": 28499.0}, {"date": "2019-12-30", "close": 40.2883, "volume": 51565.0}, {"date": "2019-12-31", "close": 40.34, "volume": 99323.0}, {"date": "2020-01-02", "close": 41.0272, "volume": 121781.0}, {"date": "2020-01-03", "close": 40.74, "volume": 110666.0}, {"date": "2020-01-06", "close": 40.9316, "volume": 65331.0}, {"date": "2020-01-07", "close": 40.935, "volume": 85822.0}, {"date": "2020-01-08", "close": 41.2335, "volume": 162145.0}, {"date": "2020-01-09", "close": 41.61, "volume": 94701.0}, {"date": "2020-01-10", "close": 41.5, "volume": 94399.0}, {"date": "2020-01-13", "close": 41.98, "volume": 60490.0}, {"date": "2020-01-14", "close": 41.8, "volume": 106086.0}, {"date": "2020-01-15", "close": 41.77, "volume": 76654.0}, {"date": "2020-01-16", "close": 42.24, "volume": 90364.0}, {"date": "2020-01-17", "close": 42.425, "volume": 89811.0}, {"date": "2020-01-21", "close": 42.4141, "volume": 198525.0}, {"date": "2020-01-22", "close": 42.535, "volume": 344596.0}, {"date": "2020-01-23", "close": 42.67, "volume": 168139.0}, {"date": "2020-01-24", "close": 42.32, "volume": 158177.0}, {"date": "2020-01-27", "close": 41.42, "volume": 147016.0}, {"date": "2020-01-28", "close": 42.075, "volume": 57108.0}, {"date": "2020-01-29", "close": 42.1108, "volume": 66300.0}, {"date": "2020-01-30", "close": 42.2, "volume": 79018.0}, {"date": "2020-01-31", "close": 41.6431, "volume": 113026.0}, {"date": "2020-02-03", "close": 42.2216, "volume": 87471.0}, {"date": "2020-02-04", "close": 43.16, "volume": 107859.0}, {"date": "2020-02-05", "close": 43.3, "volume": 158572.0}, {"date": "2020-02-06", "close": 43.66, "volume": 171313.0}, {"date": "2020-02-07", "close": 43.52, "volume": 100217.0}, {"date": "2020-02-10", "close": 44.04, "volume": 123103.0}, {"date": "2020-02-11", "close": 44.0548, "volume": 114507.0}, {"date": "2020-02-12", "close": 44.4678, "volume": 121897.0}, {"date": "2020-02-13", "close": 44.4192, "volume": 103857.0}, {"date": "2020-02-14", "close": 44.521, "volume": 81034.0}, {"date": "2020-02-18", "close": 44.5727, "volume": 105942.0}, {"date": "2020-02-19", "close": 44.9985, "volume": 136750.0}, {"date": "2020-02-20", "close": 44.6, "volume": 106897.0}, {"date": "2020-02-21", "close": 43.75, "volume": 88490.0}, {"date": "2020-02-24", "close": 42.08, "volume": 198501.0}, {"date": "2020-02-25", "close": 40.9216, "volume": 275464.0}, {"date": "2020-02-26", "close": 41.1, "volume": 166022.0}, {"date": "2020-02-27", "close": 39.08, "volume": 339097.0}, {"date": "2020-02-28", "close": 39.29, "volume": 613475.0}, {"date": "2020-03-02", "close": 41.12, "volume": 251368.0}, {"date": "2020-03-03", "close": 39.85, "volume": 381116.0}, {"date": "2020-03-04", "close": 41.5, "volume": 152709.0}, {"date": "2020-03-05", "close": 40.23, "volume": 124445.0}, {"date": "2020-03-06", "close": 39.44, "volume": 125420.0}, {"date": "2020-03-09", "close": 36.89, "volume": 370749.0}, {"date": "2020-03-10", "close": 38.65, "volume": 237149.0}, {"date": "2020-03-11", "close": 37.01, "volume": 157902.0}, {"date": "2020-03-12", "close": 33.48, "volume": 520808.0}, {"date": "2020-03-13", "close": 36.75, "volume": 712180.0}, {"date": "2020-03-16", "close": 32.37, "volume": 414855.0}, {"date": "2020-03-17", "close": 34.42, "volume": 338851.0}, {"date": "2020-03-18", "close": 33.09, "volume": 207738.0}, {"date": "2020-03-19", "close": 33.4, "volume": 310905.0}, {"date": "2020-03-20", "close": 32.96, "volume": 192865.0}, {"date": "2020-03-23", "close": 33.02, "volume": 417355.0}, {"date": "2020-03-24", "close": 34.0, "volume": 223923.0}, {"date": "2020-03-25", "close": 33.98, "volume": 333247.0}, {"date": "2020-03-26", "close": 34.97, "volume": 197650.0}, {"date": "2020-03-27", "close": 34.17, "volume": 211888.0}, {"date": "2020-03-30", "close": 34.855, "volume": 240441.0}, {"date": "2020-03-31", "close": 34.8, "volume": 267288.0}, {"date": "2020-04-01", "close": 34.05, "volume": 108405.0}, {"date": "2020-04-02", "close": 34.26, "volume": 334680.0}, {"date": "2020-04-03", "close": 34.1, "volume": 87798.0}, {"date": "2020-04-06", "close": 35.4, "volume": 258205.0}, {"date": "2020-04-07", "close": 35.3, "volume": 224825.0}, {"date": "2020-04-08", "close": 35.59, "volume": 377471.0}, {"date": "2020-04-09", "close": 35.62, "volume": 308838.0}, {"date": "2020-04-13", "close": 35.96, "volume": 160250.0}, {"date": "2020-04-14", "close": 36.7, "volume": 306224.0}, {"date": "2020-04-15", "close": 36.53, "volume": 381960.0}, {"date": "2020-04-16", "close": 36.85, "volume": 180567.0}, {"date": "2020-04-17", "close": 37.12, "volume": 384211.0}, {"date": "2020-04-20", "close": 36.83, "volume": 190985.0}, {"date": "2020-04-21", "close": 35.505, "volume": 291267.0}, {"date": "2020-04-22", "close": 36.48, "volume": 92214.0}, {"date": "2020-04-23", "close": 36.32, "volume": 114278.0}, {"date": "2020-04-24", "close": 36.96, "volume": 75018.0}, {"date": "2020-04-27", "close": 37.27, "volume": 84291.0}, {"date": "2020-04-28", "close": 36.59, "volume": 337675.0}, {"date": "2020-04-29", "close": 37.87, "volume": 207252.0}, {"date": "2020-04-30", "close": 37.95, "volume": 136086.0}, {"date": "2020-05-01", "close": 36.78, "volume": 148219.0}, {"date": "2020-05-04", "close": 37.26, "volume": 102762.0}, {"date": "2020-05-05", "close": 37.69, "volume": 88242.0}, {"date": "2020-05-06", "close": 37.8617, "volume": 96471.0}, {"date": "2020-05-07", "close": 38.3, "volume": 78682.0}, {"date": "2020-05-08", "close": 38.835, "volume": 69327.0}, {"date": "2020-05-11", "close": 39.2, "volume": 78183.0}, {"date": "2020-05-12", "close": 38.45, "volume": 53704.0}, {"date": "2020-05-13", "close": 37.93, "volume": 163089.0}, {"date": "2020-05-14", "close": 38.34, "volume": 118100.0}, {"date": "2020-05-15", "close": 38.61, "volume": 102928.0}, {"date": "2020-05-18", "close": 39.33, "volume": 86762.0}, {"date": "2020-05-19", "close": 39.11, "volume": 54080.0}, {"date": "2020-05-20", "close": 39.88, "volume": 110583.0}, {"date": "2020-05-21", "close": 39.5, "volume": 78267.0}, {"date": "2020-05-22", "close": 39.65, "volume": 129914.0}, {"date": "2020-05-26", "close": 39.5898, "volume": 68013.0}, {"date": "2020-05-27", "close": 39.86, "volume": 108717.0}, {"date": "2020-05-28", "close": 39.64, "volume": 94080.0}, {"date": "2020-05-29", "close": 40.24, "volume": 47248.0}, {"date": "2020-06-01", "close": 40.5, "volume": 91014.0}, {"date": "2020-06-02", "close": 40.59, "volume": 178956.0}, {"date": "2020-06-03", "close": 40.78, "volume": 99985.0}, {"date": "2020-06-04", "close": 40.63, "volume": 64354.0}, {"date": "2020-06-05", "close": 41.34, "volume": 116703.0}, {"date": "2020-06-08", "close": 41.65, "volume": 72249.0}, {"date": "2020-06-09", "close": 41.94, "volume": 76694.0}, {"date": "2020-06-10", "close": 42.47, "volume": 76405.0}, {"date": "2020-06-11", "close": 40.47, "volume": 231742.0}, {"date": "2020-06-12", "close": 40.63, "volume": 351755.0}, {"date": "2020-06-15", "close": 41.06, "volume": 96533.0}, {"date": "2020-06-16", "close": 41.82, "volume": 119145.0}, {"date": "2020-06-17", "close": 42.0783, "volume": 59869.0}, {"date": "2020-06-18", "close": 42.07, "volume": 36471.0}, {"date": "2020-06-19", "close": 42.156, "volume": 40286.0}, {"date": "2020-06-22", "close": 42.53, "volume": 41210.0}, {"date": "2020-06-23", "close": 42.98, "volume": 104306.0}, {"date": "2020-06-24", "close": 42.0953, "volume": 134873.0}, {"date": "2020-06-25", "close": 42.43, "volume": 114869.0}, {"date": "2020-06-26", "close": 41.41, "volume": 64269.0}, {"date": "2020-06-29", "close": 41.84, "volume": 61217.0}, {"date": "2020-06-30", "close": 42.69, "volume": 100946.0}, {"date": "2020-07-01", "close": 43.18, "volume": 97300.0}, {"date": "2020-07-02", "close": 43.53, "volume": 105060.0}, {"date": "2020-07-06", "close": 44.54, "volume": 95062.0}, {"date": "2020-07-07", "close": 44.3256, "volume": 85853.0}, {"date": "2020-07-08", "close": 44.79, "volume": 59771.0}, {"date": "2020-07-09", "close": 45.17, "volume": 51176.0}, {"date": "2020-07-10", "close": 45.66, "volume": 84642.0}, {"date": "2020-07-13", "close": 44.52, "volume": 70517.0}, {"date": "2020-07-14", "close": 44.91, "volume": 87918.0}, {"date": "2020-07-15", "close": 44.94, "volume": 56342.0}, {"date": "2020-07-16", "close": 44.58, "volume": 68968.0}, {"date": "2020-07-17", "close": 44.83, "volume": 76457.0}, {"date": "2020-07-20", "close": 46.03, "volume": 32506.0}, {"date": "2020-07-21", "close": 45.603, "volume": 61502.0}, {"date": "2020-07-22", "close": 45.68, "volume": 204314.0}, {"date": "2020-07-23", "close": 44.5253, "volume": 91973.0}, {"date": "2020-07-24", "close": 44.06, "volume": 127163.0}, {"date": "2020-07-27", "close": 44.9798, "volume": 176497.0}, {"date": "2020-07-28", "close": 44.25, "volume": 40430.0}, {"date": "2020-07-29", "close": 44.8795, "volume": 44492.0}, {"date": "2020-07-30", "close": 45.06, "volume": 44121.0}, {"date": "2020-07-31", "close": 45.85, "volume": 96627.0}, {"date": "2020-08-03", "close": 46.56, "volume": 50898.0}, {"date": "2020-08-04", "close": 46.6, "volume": 59102.0}, {"date": "2020-08-05", "close": 46.75, "volume": 57806.0}, {"date": "2020-08-06", "close": 47.37, "volume": 55427.0}, {"date": "2020-08-07", "close": 46.82, "volume": 39507.0}, {"date": "2020-08-10", "close": 46.77, "volume": 69937.0}, {"date": "2020-08-11", "close": 45.87, "volume": 205941.0}, {"date": "2020-08-12", "close": 46.91, "volume": 61445.0}, {"date": "2020-08-13", "close": 46.98, "volume": 44417.0}, {"date": "2020-08-14", "close": 47.0087, "volume": 38198.0}, {"date": "2020-08-17", "close": 47.53, "volume": 46185.0}, {"date": "2020-08-18", "close": 47.94, "volume": 46484.0}, {"date": "2020-08-19", "close": 47.61, "volume": 216183.0}, {"date": "2020-08-20", "close": 48.39, "volume": 54334.0}, {"date": "2020-08-21", "close": 48.62, "volume": 76035.0}, {"date": "2020-08-24", "close": 48.89, "volume": 37386.0}, {"date": "2020-08-25", "close": 49.29, "volume": 40863.0}, {"date": "2020-08-26", "close": 50.34, "volume": 149356.0}, {"date": "2020-08-27", "close": 50.18, "volume": 89683.0}, {"date": "2020-08-28", "close": 50.46, "volume": 34137.0}, {"date": "2020-08-31", "close": 51.11, "volume": 64158.0}, {"date": "2020-09-01", "close": 51.72, "volume": 136445.0}, {"date": "2020-09-02", "close": 52.35, "volume": 185319.0}, {"date": "2020-09-03", "close": 49.57, "volume": 198249.0}, {"date": "2020-09-04", "close": 49.0, "volume": 193847.0}, {"date": "2020-09-08", "close": 46.58, "volume": 197348.0}, {"date": "2020-09-09", "close": 47.95, "volume": 120382.0}, {"date": "2020-09-10", "close": 46.95, "volume": 66138.0}, {"date": "2020-09-11", "close": 46.68, "volume": 78890.0}, {"date": "2020-09-14", "close": 47.43, "volume": 27995.0}, {"date": "2020-09-15", "close": 48.13, "volume": 48609.0}, {"date": "2020-09-16", "close": 47.37, "volume": 53219.0}, {"date": "2020-09-17", "close": 46.59, "volume": 54978.0}, {"date": "2020-09-18", "close": 46.07, "volume": 60284.0}, {"date": "2020-09-21", "close": 46.21, "volume": 81299.0}, {"date": "2020-09-22", "close": 47.06, "volume": 50926.0}, {"date": "2020-09-23", "close": 45.5716, "volume": 47642.0}, {"date": "2020-09-24", "close": 45.87, "volume": 84724.0}, {"date": "2020-09-25", "close": 47.04, "volume": 32380.0}, {"date": "2020-09-28", "close": 47.76, "volume": 34203.0}, {"date": "2020-09-29", "close": 47.65, "volume": 33618.0}, {"date": "2020-09-30", "close": 48.08, "volume": 64920.0}, {"date": "2020-10-01", "close": 48.72, "volume": 100073.0}, {"date": "2020-10-02", "close": 47.43, "volume": 78251.0}, {"date": "2020-10-05", "close": 48.37, "volume": 40458.0}, {"date": "2020-10-06", "close": 47.6, "volume": 74626.0}, {"date": "2020-10-07", "close": 48.47, "volume": 44324.0}, {"date": "2020-10-08", "close": 48.6486, "volume": 23356.0}, {"date": "2020-10-09", "close": 49.3695, "volume": 29135.0}, {"date": "2020-10-12", "close": 50.83, "volume": 39921.0}, {"date": "2020-10-13", "close": 50.94, "volume": 77111.0}, {"date": "2020-10-14", "close": 50.62, "volume": 49921.0}, {"date": "2020-10-15", "close": 50.07, "volume": 63734.0}, {"date": "2020-10-16", "close": 49.73, "volume": 29109.0}, {"date": "2020-10-19", "close": 49.37, "volume": 46296.0}, {"date": "2020-10-20", "close": 49.53, "volume": 80816.0}, {"date": "2020-10-21", "close": 49.58, "volume": 43886.0}, {"date": "2020-10-22", "close": 49.43, "volume": 39597.0}, {"date": "2020-10-23", "close": 49.48, "volume": 54284.0}, {"date": "2020-10-26", "close": 49.09, "volume": 63383.0}, {"date": "2020-10-27", "close": 49.385, "volume": 55278.0}, {"date": "2020-10-28", "close": 48.35, "volume": 55475.0}, {"date": "2020-10-29", "close": 48.94, "volume": 29573.0}, {"date": "2020-10-30", "close": 48.27, "volume": 63922.0}, {"date": "2020-11-02", "close": 48.29, "volume": 235620.0}, {"date": "2020-11-03", "close": 48.69, "volume": 82549.0}, {"date": "2020-11-04", "close": 49.79, "volume": 52132.0}, {"date": "2020-11-05", "close": 50.33, "volume": 44171.0}, {"date": "2020-11-06", "close": 50.29, "volume": 49334.0}, {"date": "2020-11-09", "close": 49.76, "volume": 59545.0}, {"date": "2020-11-10", "close": 49.36, "volume": 65762.0}, {"date": "2020-11-11", "close": 49.92, "volume": 53129.0}, {"date": "2020-11-12", "close": 49.8, "volume": 36467.0}, {"date": "2020-11-13", "close": 50.02, "volume": 30255.0}, {"date": "2020-11-16", "close": 50.22, "volume": 45986.0}, {"date": "2020-11-17", "close": 50.27, "volume": 92319.0}, {"date": "2020-11-18", "close": 50.02, "volume": 52797.0}, {"date": "2020-11-19", "close": 50.12, "volume": 55921.0}, {"date": "2020-11-20", "close": 49.94, "volume": 50403.0}, {"date": "2020-11-23", "close": 49.95, "volume": 103549.0}, {"date": "2020-11-24", "close": 50.45, "volume": 78133.0}, {"date": "2020-11-25", "close": 50.52, "volume": 94253.0}, {"date": "2020-11-27", "close": 50.72, "volume": 33600.0}, {"date": "2020-11-30", "close": 50.72, "volume": 35220.0}, {"date": "2020-12-01", "close": 51.08, "volume": 31433.0}, {"date": "2020-12-02", "close": 51.11, "volume": 30326.0}, {"date": "2020-12-03", "close": 51.12, "volume": 21504.0}, {"date": "2020-12-04", "close": 51.3245, "volume": 21445.0}, {"date": "2020-12-07", "close": 51.58, "volume": 49625.0}, {"date": "2020-12-08", "close": 51.65, "volume": 67180.0}, {"date": "2020-12-09", "close": 51.06, "volume": 28440.0}, {"date": "2020-12-10", "close": 50.99, "volume": 102133.0}, {"date": "2020-12-11", "close": 50.93, "volume": 31078.0}, {"date": "2020-12-14", "close": 51.17, "volume": 41599.0}, {"date": "2020-12-15", "close": 51.43, "volume": 30063.0}, {"date": "2020-12-16", "close": 51.65, "volume": 83579.0}, {"date": "2020-12-17", "close": 51.79, "volume": 65687.0}, {"date": "2020-12-18", "close": 51.85, "volume": 47664.0}, {"date": "2020-12-21", "close": 51.7, "volume": 91294.0}, {"date": "2020-12-22", "close": 51.64, "volume": 38365.0}, {"date": "2020-12-23", "close": 51.66, "volume": 29169.0}, {"date": "2020-12-24", "close": 51.67, "volume": 16602.0}, {"date": "2020-12-28", "close": 51.96, "volume": 31172.0}, {"date": "2020-12-29", "close": 52.03, "volume": 47963.0}, {"date": "2020-12-30", "close": 51.896, "volume": 64275.0}, {"date": "2020-12-31", "close": 52.11, "volume": 68422.0}, {"date": "2021-01-04", "close": 51.52, "volume": 182088.0}, {"date": "2021-01-05", "close": 51.75, "volume": 42854.0}, {"date": "2021-01-06", "close": 51.38, "volume": 55769.0}, {"date": "2021-01-07", "close": 52.03, "volume": 63330.0}, {"date": "2021-01-08", "close": 52.38, "volume": 53527.0}, {"date": "2021-01-11", "close": 52.1, "volume": 54821.0}, {"date": "2021-01-12", "close": 51.96, "volume": 49244.0}, {"date": "2021-01-13", "close": 52.15, "volume": 33214.0}, {"date": "2021-01-14", "close": 52.01, "volume": 49368.0}, {"date": "2021-01-15", "close": 51.74, "volume": 51101.0}, {"date": "2021-01-19", "close": 52.19, "volume": 168943.0}, {"date": "2021-01-20", "close": 52.82, "volume": 56491.0}, {"date": "2021-01-21", "close": 53.04, "volume": 28733.0}, {"date": "2021-01-22", "close": 53.0184, "volume": 19797.0}, {"date": "2021-01-25", "close": 53.15, "volume": 57457.0}, {"date": "2021-01-26", "close": 53.22, "volume": 36068.0}, {"date": "2021-01-27", "close": 52.42, "volume": 30724.0}, {"date": "2021-01-28", "close": 52.58, "volume": 58543.0}, {"date": "2021-01-29", "close": 52.0, "volume": 41800.0}, {"date": "2021-02-01", "close": 52.75, "volume": 37406.0}, {"date": "2021-02-02", "close": 53.15, "volume": 29950.0}, {"date": "2021-02-03", "close": 53.1, "volume": 65787.0}, {"date": "2021-02-04", "close": 53.29, "volume": 38597.0}, {"date": "2021-02-05", "close": 53.49, "volume": 48439.0}, {"date": "2021-02-08", "close": 53.58, "volume": 48308.0}, {"date": "2021-02-09", "close": 53.63, "volume": 47092.0}, {"date": "2021-02-10", "close": 53.575, "volume": 55454.0}, {"date": "2021-02-11", "close": 53.75, "volume": 39089.0}, {"date": "2021-02-12", "close": 53.9, "volume": 32654.0}, {"date": "2021-02-16", "close": 53.82, "volume": 55328.0}, {"date": "2021-02-17", "close": 53.68, "volume": 36383.0}, {"date": "2021-02-18", "close": 53.52, "volume": 37172.0}, {"date": "2021-02-19", "close": 53.4, "volume": 61972.0}, {"date": "2021-02-22", "close": 52.67, "volume": 26384.0}, {"date": "2021-02-23", "close": 52.6377, "volume": 87341.0}, {"date": "2021-02-24", "close": 52.84, "volume": 38356.0}, {"date": "2021-02-25", "close": 51.87, "volume": 19156.0}, {"date": "2021-02-26", "close": 51.97, "volume": 25747.0}, {"date": "2021-03-01", "close": 52.8225, "volume": 22030.0}, {"date": "2021-03-02", "close": 52.29, "volume": 58021.0}, {"date": "2021-03-03", "close": 51.54, "volume": 37186.0}, {"date": "2021-03-04", "close": 51.04, "volume": 51176.0}, {"date": "2021-03-05", "close": 51.57, "volume": 44364.0}, {"date": "2021-03-08", "close": 50.66, "volume": 56264.0}, {"date": "2021-03-09", "close": 51.71, "volume": 90877.0}, {"date": "2021-03-10", "close": 51.62, "volume": 53012.0}, {"date": "2021-03-11", "close": 52.23, "volume": 145864.0}, {"date": "2021-03-12", "close": 52.02, "volume": 40866.0}, {"date": "2021-03-15", "close": 52.3, "volume": 34766.0}, {"date": "2021-03-16", "close": 52.53, "volume": 24051.0}, {"date": "2021-03-17", "close": 52.55, "volume": 96542.0}, {"date": "2021-03-18", "close": 51.7, "volume": 62708.0}, {"date": "2021-03-19", "close": 51.86, "volume": 47406.0}, {"date": "2021-03-22", "close": 52.35, "volume": 26950.0}, {"date": "2021-03-23", "close": 52.28, "volume": 38144.0}, {"date": "2021-03-24", "close": 51.78, "volume": 27124.0}, {"date": "2021-03-25", "close": 51.78, "volume": 28860.0}, {"date": "2021-03-26", "close": 52.13, "volume": 29932.0}, {"date": "2021-03-29", "close": 52.11, "volume": 25398.0}, {"date": "2021-03-30", "close": 51.92, "volume": 27414.0}, {"date": "2021-03-31", "close": 52.4, "volume": 28325.0}, {"date": "2021-04-01", "close": 52.85, "volume": 28525.0}, {"date": "2021-04-05", "close": 53.51, "volume": 31682.0}, {"date": "2021-04-06", "close": 53.4, "volume": 43148.0}, {"date": "2021-04-07", "close": 53.46, "volume": 24405.0}, {"date": "2021-04-08", "close": 53.7766, "volume": 30389.0}, {"date": "2021-04-09", "close": 53.94, "volume": 42745.0}, {"date": "2021-04-12", "close": 53.93, "volume": 692314.0}, {"date": "2021-04-13", "close": 54.2639, "volume": 47895.0}, {"date": "2021-04-14", "close": 53.87, "volume": 62146.0}, {"date": "2021-04-15", "close": 54.36, "volume": 39885.0}, {"date": "2021-04-16", "close": 54.36, "volume": 31900.0}, {"date": "2021-04-19", "close": 54.06, "volume": 641321.0}, {"date": "2021-04-20", "close": 53.85, "volume": 95848.0}, {"date": "2021-04-21", "close": 54.125, "volume": 50503.0}, {"date": "2021-04-22", "close": 53.77, "volume": 31624.0}, {"date": "2021-04-23", "close": 54.14, "volume": 26140.0}, {"date": "2021-04-26", "close": 54.37, "volume": 27136.0}, {"date": "2021-04-27", "close": 54.18, "volume": 92411.0}, {"date": "2021-04-28", "close": 54.03, "volume": 96156.0}, {"date": "2021-04-29", "close": 54.205, "volume": 31263.0}, {"date": "2021-04-30", "close": 54.04, "volume": 29998.0}, {"date": "2021-05-03", "close": 53.83, "volume": 25644.0}, {"date": "2021-05-04", "close": 53.29, "volume": 110194.0}, {"date": "2021-05-05", "close": 53.29, "volume": 17631.0}, {"date": "2021-05-06", "close": 53.44, "volume": 43291.0}, {"date": "2021-05-07", "close": 53.7089, "volume": 18980.0}, {"date": "2021-05-10", "close": 52.92, "volume": 68567.0}, {"date": "2021-05-11", "close": 52.92, "volume": 51482.0}, {"date": "2021-05-12", "close": 52.17, "volume": 60632.0}, {"date": "2021-05-13", "close": 52.39, "volume": 30105.0}, {"date": "2021-05-14", "close": 52.96, "volume": 25737.0}, {"date": "2021-05-17", "close": 52.77, "volume": 37058.0}, {"date": "2021-05-18", "close": 52.6, "volume": 33428.0}, {"date": "2021-05-19", "close": 52.66, "volume": 32341.0}, {"date": "2021-05-20", "close": 53.253, "volume": 91545.0}, {"date": "2021-05-21", "close": 53.1, "volume": 15272.0}, {"date": "2021-05-24", "close": 53.6, "volume": 41714.0}, {"date": "2021-05-25", "close": 53.62, "volume": 37149.0}, {"date": "2021-05-26", "close": 53.64, "volume": 23546.0}, {"date": "2021-05-27", "close": 53.52, "volume": 27825.0}, {"date": "2021-05-28", "close": 53.67, "volume": 25847.0}, {"date": "2021-06-01", "close": 53.53, "volume": 21111.0}, {"date": "2021-06-02", "close": 53.645, "volume": 57613.0}, {"date": "2021-06-03", "close": 53.27, "volume": 40649.0}, {"date": "2021-06-04", "close": 53.76, "volume": 50282.0}, {"date": "2021-06-07", "close": 53.92, "volume": 17984.0}, {"date": "2021-06-08", "close": 53.83, "volume": 49693.0}, {"date": "2021-06-09", "close": 53.87, "volume": 19521.0}, {"date": "2021-06-10", "close": 54.17, "volume": 33726.0}, {"date": "2021-06-11", "close": 54.24, "volume": 18048.0}, {"date": "2021-06-14", "close": 54.52, "volume": 34155.0}, {"date": "2021-06-15", "close": 54.38, "volume": 36785.0}, {"date": "2021-06-16", "close": 54.2784, "volume": 36653.0}, {"date": "2021-06-17", "close": 54.6798, "volume": 26250.0}, {"date": "2021-06-18", "close": 54.35, "volume": 45888.0}, {"date": "2021-06-21", "close": 54.53, "volume": 27476.0}, {"date": "2021-06-22", "close": 54.8524, "volume": 19231.0}, {"date": "2021-06-23", "close": 54.82, "volume": 20310.0}, {"date": "2021-06-24", "close": 55.0458, "volume": 21142.0}, {"date": "2021-06-25", "close": 54.96, "volume": 21763.0}, {"date": "2021-06-28", "close": 55.39, "volume": 18007.0}, {"date": "2021-06-29", "close": 55.5, "volume": 32322.0}, {"date": "2021-06-30", "close": 55.39, "volume": 46447.0}, {"date": "2021-07-01", "close": 55.46, "volume": 30493.0}, {"date": "2021-07-02", "close": 55.78, "volume": 15352.0}, {"date": "2021-07-06", "close": 55.91, "volume": 25619.0}, {"date": "2021-07-07", "close": 55.93, "volume": 17546.0}, {"date": "2021-07-08", "close": 55.73, "volume": 18617.0}, {"date": "2021-07-09", "close": 56.01, "volume": 14731.0}, {"date": "2021-07-12", "close": 56.09, "volume": 25381.0}, {"date": "2021-07-13", "close": 56.13, "volume": 44575.0}, {"date": "2021-07-14", "close": 56.17, "volume": 29573.0}, {"date": "2021-07-15", "close": 55.9, "volume": 18323.0}, {"date": "2021-07-16", "close": 55.6829, "volume": 10695.0}, {"date": "2021-07-19", "close": 55.33, "volume": 25162.0}, {"date": "2021-07-20", "close": 55.75, "volume": 21393.0}, {"date": "2021-07-21", "close": 55.99, "volume": 25871.0}, {"date": "2021-07-22", "close": 56.19, "volume": 11403.0}, {"date": "2021-07-23", "close": 56.49, "volume": 16802.0}, {"date": "2021-07-26", "close": 56.5801, "volume": 25893.0}, {"date": "2021-07-27", "close": 56.22, "volume": 15783.0}, {"date": "2021-07-28", "close": 56.4, "volume": 29214.0}, {"date": "2021-07-29", "close": 56.4584, "volume": 13966.0}, {"date": "2021-07-30", "close": 56.24, "volume": 18075.0}, {"date": "2021-08-02", "close": 56.2797, "volume": 29192.0}, {"date": "2021-08-03", "close": 56.43, "volume": 16231.0}, {"date": "2021-08-04", "close": 56.58, "volume": 17055.0}, {"date": "2021-08-05", "close": 56.7, "volume": 8839.0}, {"date": "2021-08-06", "close": 56.58, "volume": 21323.0}, {"date": "2021-08-09", "close": 56.61, "volume": 29967.0}, {"date": "2021-08-10", "close": 56.51, "volume": 12549.0}, {"date": "2021-08-11", "close": 56.43, "volume": 14143.0}, {"date": "2021-08-12", "close": 56.5547, "volume": 13589.0}, {"date": "2021-08-13", "close": 56.59, "volume": 10692.0}, {"date": "2021-08-16", "close": 56.6293, "volume": 15162.0}, {"date": "2021-08-17", "close": 56.38, "volume": 99030.0}, {"date": "2021-08-18", "close": 56.1, "volume": 22422.0}, {"date": "2021-08-19", "close": 56.27, "volume": 24360.0}, {"date": "2021-08-20", "close": 56.56, "volume": 21530.0}, {"date": "2021-08-23", "close": 57.02, "volume": 19308.0}, {"date": "2021-08-24", "close": 57.07, "volume": 24997.0}, {"date": "2021-08-25", "close": 57.11, "volume": 32725.0}, {"date": "2021-08-26", "close": 56.89, "volume": 26630.0}, {"date": "2021-08-27", "close": 57.26, "volume": 39997.0}, {"date": "2021-08-30", "close": 57.58, "volume": 18657.0}, {"date": "2021-08-31", "close": 57.62, "volume": 28905.0}, {"date": "2021-09-01", "close": 57.7, "volume": 21400.0}, {"date": "2021-09-02", "close": 57.7, "volume": 26826.0}, {"date": "2021-09-03", "close": 57.79, "volume": 16276.0}, {"date": "2021-09-07", "close": 57.86, "volume": 14491.0}, {"date": "2021-09-08", "close": 57.74, "volume": 39721.0}, {"date": "2021-09-09", "close": 57.6, "volume": 22773.0}, {"date": "2021-09-10", "close": 57.26, "volume": 23369.0}, {"date": "2021-09-13", "close": 57.24, "volume": 12624.0}, {"date": "2021-09-14", "close": 57.19, "volume": 23221.0}, {"date": "2021-09-15", "close": 57.49, "volume": 19256.0}, {"date": "2021-09-16", "close": 57.51, "volume": 25259.0}, {"date": "2021-09-17", "close": 57.119, "volume": 27859.0}, {"date": "2021-09-20", "close": 56.408, "volume": 28387.0}, {"date": "2021-09-21", "close": 56.49, "volume": 49999.0}, {"date": "2021-09-22", "close": 56.69, "volume": 27931.0}, {"date": "2021-09-23", "close": 57.059, "volume": 12339.0}, {"date": "2021-09-24", "close": 56.93, "volume": 21143.0}, {"date": "2021-09-27", "close": 56.72, "volume": 15958.0}, {"date": "2021-09-28", "close": 55.82, "volume": 44760.0}, {"date": "2021-09-29", "close": 55.7993, "volume": 21419.0}, {"date": "2021-09-30", "close": 55.66, "volume": 31603.0}, {"date": "2021-10-01", "close": 55.83, "volume": 16121.0}, {"date": "2021-10-04", "close": 55.2, "volume": 54511.0}, {"date": "2021-10-05", "close": 55.67, "volume": 60014.0}, {"date": "2021-10-06", "close": 55.84, "volume": 19929.0}, {"date": "2021-10-07", "close": 56.16, "volume": 27495.0}, {"date": "2021-10-08", "close": 55.92, "volume": 18208.0}, {"date": "2021-10-11", "close": 55.76, "volume": 16822.0}, {"date": "2021-10-12", "close": 55.65, "volume": 15790.0}, {"date": "2021-10-13", "close": 55.8516, "volume": 19795.0}, {"date": "2021-10-14", "close": 56.41, "volume": 13088.0}, {"date": "2021-10-15", "close": 56.6, "volume": 18220.0}, {"date": "2021-10-18", "close": 56.93, "volume": 13146.0}, {"date": "2021-10-19", "close": 57.14, "volume": 19921.0}, {"date": "2021-10-20", "close": 57.1184, "volume": 25957.0}, {"date": "2021-10-21", "close": 57.32, "volume": 59964.0}, {"date": "2021-10-22", "close": 57.0, "volume": 8949.0}, {"date": "2021-10-25", "close": 57.43, "volume": 12264.0}, {"date": "2021-10-26", "close": 57.52, "volume": 36241.0}, {"date": "2021-10-27", "close": 57.58, "volume": 23177.0}, {"date": "2021-10-28", "close": 57.93, "volume": 42494.0}, {"date": "2021-10-29", "close": 58.1195, "volume": 25826.0}, {"date": "2021-11-01", "close": 58.18, "volume": 17851.0}, {"date": "2021-11-02", "close": 58.3411, "volume": 20415.0}, {"date": "2021-11-03", "close": 58.67, "volume": 16624.0}, {"date": "2021-11-04", "close": 59.17, "volume": 44718.0}, {"date": "2021-11-05", "close": 59.14, "volume": 15312.0}, {"date": "2021-11-08", "close": 59.1298, "volume": 21893.0}, {"date": "2021-11-09", "close": 58.86, "volume": 58939.0}, {"date": "2021-11-10", "close": 58.4116, "volume": 13327.0}, {"date": "2021-11-11", "close": 58.52, "volume": 18011.0}, {"date": "2021-11-12", "close": 58.81, "volume": 19806.0}, {"date": "2021-11-15", "close": 58.8, "volume": 13617.0}, {"date": "2021-11-16", "close": 59.04, "volume": 27543.0}, {"date": "2021-11-17", "close": 59.1394, "volume": 17362.0}, {"date": "2021-11-18", "close": 59.4, "volume": 19920.0}, {"date": "2021-11-19", "close": 59.67, "volume": 37919.0}, {"date": "2021-11-22", "close": 59.27, "volume": 22722.0}, {"date": "2021-11-23", "close": 59.04, "volume": 22788.0}, {"date": "2021-11-24", "close": 59.15, "volume": 16302.0}, {"date": "2021-11-26", "close": 58.49, "volume": 7606.0}, {"date": "2021-11-29", "close": 59.2641, "volume": 28760.0}, {"date": "2021-11-30", "close": 58.7022, "volume": 17596.0}, {"date": "2021-12-01", "close": 58.12, "volume": 14037.0}, {"date": "2021-12-02", "close": 58.32, "volume": 27562.0}, {"date": "2021-12-03", "close": 57.8747, "volume": 21628.0}, {"date": "2021-12-06", "close": 58.11, "volume": 13116.0}, {"date": "2021-12-07", "close": 59.0395, "volume": 14291.0}, {"date": "2021-12-08", "close": 59.3, "volume": 23125.0}, {"date": "2021-12-09", "close": 58.82, "volume": 38108.0}, {"date": "2021-12-10", "close": 59.0958, "volume": 11835.0}, {"date": "2021-12-13", "close": 58.66, "volume": 26435.0}, {"date": "2021-12-14", "close": 58.25, "volume": 13856.0}, {"date": "2021-12-15", "close": 59.0002, "volume": 17315.0}, {"date": "2021-12-16", "close": 58.1499, "volume": 21833.0}, {"date": "2021-12-17", "close": 58.041, "volume": 28369.0}, {"date": "2021-12-20", "close": 57.68, "volume": 128655.0}, {"date": "2021-12-21", "close": 58.36, "volume": 22772.0}, {"date": "2021-12-22", "close": 58.77, "volume": 24057.0}, {"date": "2021-12-23", "close": 59.02, "volume": 21975.0}, {"date": "2021-12-27", "close": 59.57, "volume": 16236.0}, {"date": "2021-12-28", "close": 59.56, "volume": 16533.0}, {"date": "2021-12-29", "close": 59.4884, "volume": 13230.0}, {"date": "2021-12-30", "close": 59.38, "volume": 26884.0}, {"date": "2021-12-31", "close": 58.97, "volume": 39271.0}, {"date": "2022-01-03", "close": 59.39, "volume": 37924.0}, {"date": "2022-01-04", "close": 59.04, "volume": 23284.0}, {"date": "2022-01-05", "close": 57.89, "volume": 196773.0}, {"date": "2022-01-06", "close": 57.83, "volume": 54082.0}, {"date": "2022-01-07", "close": 57.58, "volume": 43046.0}, {"date": "2022-01-10", "close": 57.5566, "volume": 44049.0}, {"date": "2022-01-11", "close": 58.1, "volume": 38457.0}, {"date": "2022-01-12", "close": 58.1839, "volume": 19006.0}, {"date": "2022-01-13", "close": 57.35, "volume": 27764.0}, {"date": "2022-01-14", "close": 57.5907, "volume": 27198.0}, {"date": "2022-01-18", "close": 56.77, "volume": 77720.0}, {"date": "2022-01-19", "close": 56.43, "volume": 35201.0}, {"date": "2022-01-20", "close": 55.96, "volume": 27712.0}, {"date": "2022-01-21", "close": 55.19, "volume": 36319.0}, {"date": "2022-01-24", "close": 55.25, "volume": 89600.0}, {"date": "2022-01-25", "close": 54.55, "volume": 43520.0}, {"date": "2022-01-26", "close": 54.49, "volume": 64735.0}, {"date": "2022-01-27", "close": 54.15, "volume": 35824.0}, {"date": "2022-01-28", "close": 55.1, "volume": 25829.0}, {"date": "2022-01-31", "close": 56.09, "volume": 26034.0}, {"date": "2022-02-01", "close": 56.3, "volume": 25769.0}, {"date": "2022-02-02", "close": 56.61, "volume": 20516.0}, {"date": "2022-02-03", "close": 55.36, "volume": 29245.0}, {"date": "2022-02-04", "close": 55.715, "volume": 114073.0}, {"date": "2022-02-07", "close": 55.3793, "volume": 14426.0}, {"date": "2022-02-08", "close": 55.72, "volume": 25889.0}, {"date": "2022-02-09", "close": 56.38, "volume": 28898.0}, {"date": "2022-02-10", "close": 55.74, "volume": 30105.0}, {"date": "2022-02-11", "close": 54.78, "volume": 32368.0}, {"date": "2022-02-14", "close": 54.83, "volume": 26373.0}, {"date": "2022-02-15", "close": 55.4607, "volume": 16262.0}, {"date": "2022-02-16", "close": 55.53, "volume": 17280.0}, {"date": "2022-02-17", "close": 54.53, "volume": 58334.0}, {"date": "2022-02-18", "close": 54.17, "volume": 57946.0}, {"date": "2022-02-22", "close": 54.01, "volume": 33633.0}, {"date": "2022-02-23", "close": 53.14, "volume": 114844.0}, {"date": "2022-02-24", "close": 54.21, "volume": 65209.0}, {"date": "2022-02-25", "close": 54.55, "volume": 21517.0}, {"date": "2022-02-28", "close": 54.62, "volume": 22964.0}, {"date": "2022-03-01", "close": 54.29, "volume": 37679.0}, {"date": "2022-03-02", "close": 54.65, "volume": 36191.0}, {"date": "2022-03-03", "close": 54.33, "volume": 16878.0}, {"date": "2022-03-04", "close": 53.93, "volume": 23364.0}, {"date": "2022-03-07", "close": 52.83, "volume": 38198.0}, {"date": "2022-03-08", "close": 52.74, "volume": 34720.0}, {"date": "2022-03-09", "close": 53.62, "volume": 21610.0}, {"date": "2022-03-10", "close": 53.29, "volume": 20326.0}, {"date": "2022-03-11", "close": 52.76, "volume": 16050.0}, {"date": "2022-03-14", "close": 52.26, "volume": 7879.0}, {"date": "2022-03-15", "close": 52.18, "volume": 280789.0}, {"date": "2022-03-16", "close": 52.18, "volume": 46290.0}, {"date": "2022-03-17", "close": 52.21, "volume": 25584.0}, {"date": "2022-03-18", "close": 52.18, "volume": 30100.0}, {"date": "2022-03-21", "close": 52.17, "volume": 26781.0}, {"date": "2022-03-22", "close": 52.17, "volume": 34352.0}, {"date": "2022-03-23", "close": 52.18, "volume": 40013.0}, {"date": "2022-03-24", "close": 52.17, "volume": 44046.0}, {"date": "2022-03-25", "close": 52.18, "volume": 25084.0}, {"date": "2022-03-28", "close": 52.17, "volume": 24105.0}, {"date": "2022-03-29", "close": 52.23, "volume": 30127.0}, {"date": "2022-03-30", "close": 52.2, "volume": 21507.0}, {"date": "2022-03-31", "close": 52.23, "volume": 25125.0}, {"date": "2022-04-01", "close": 52.24, "volume": 13990.0}, {"date": "2022-04-04", "close": 52.27, "volume": 27644.0}, {"date": "2022-04-05", "close": 52.29, "volume": 22375.0}, {"date": "2022-04-06", "close": 52.14, "volume": 18060.0}, {"date": "2022-04-07", "close": 52.2085, "volume": 27559.0}, {"date": "2022-04-08", "close": 52.1836, "volume": 35624.0}, {"date": "2022-04-11", "close": 52.17, "volume": 24367.0}, {"date": "2022-04-12", "close": 52.18, "volume": 24011.0}, {"date": "2022-04-13", "close": 52.1945, "volume": 23800.0}, {"date": "2022-04-14", "close": 52.18, "volume": 22439.0}, {"date": "2022-04-18", "close": 52.1799, "volume": 11264.0}, {"date": "2022-04-19", "close": 52.2027, "volume": 15945.0}, {"date": "2022-04-20", "close": 52.165, "volume": 49757.0}, {"date": "2022-04-21", "close": 52.1631, "volume": 23951.0}, {"date": "2022-04-22", "close": 52.17, "volume": 30728.0}, {"date": "2022-04-25", "close": 52.15, "volume": 32656.0}, {"date": "2022-04-26", "close": 52.1818, "volume": 15194.0}, {"date": "2022-04-27", "close": 52.24, "volume": 44111.0}, {"date": "2022-04-28", "close": 52.185, "volume": 19673.0}, {"date": "2022-04-29", "close": 52.18, "volume": 23654.0}, {"date": "2022-05-02", "close": 52.1807, "volume": 68974.0}, {"date": "2022-05-03", "close": 52.18, "volume": 23522.0}, {"date": "2022-05-04", "close": 52.1717, "volume": 34294.0}, {"date": "2022-05-05", "close": 52.124, "volume": 28665.0}, {"date": "2022-05-06", "close": 52.1615, "volume": 68669.0}, {"date": "2022-05-09", "close": 52.25, "volume": 78903.0}, {"date": "2022-05-10", "close": 52.28, "volume": 30188.0}, {"date": "2022-05-11", "close": 52.15, "volume": 93689.0}, {"date": "2022-05-12", "close": 52.09, "volume": 123631.0}, {"date": "2022-05-13", "close": 52.17, "volume": 23848.0}, {"date": "2022-05-16", "close": 51.84, "volume": 216913.0}, {"date": "2022-05-17", "close": 52.52, "volume": 23428.0}, {"date": "2022-05-18", "close": 51.25, "volume": 105612.0}, {"date": "2022-05-19", "close": 51.12, "volume": 51295.0}, {"date": "2022-05-20", "close": 50.93, "volume": 32311.0}, {"date": "2022-05-23", "close": 51.38, "volume": 22653.0}, {"date": "2022-05-24", "close": 50.8689, "volume": 17336.0}, {"date": "2022-05-25", "close": 51.2877, "volume": 13434.0}, {"date": "2022-05-26", "close": 51.9143, "volume": 43275.0}, {"date": "2022-05-27", "close": 52.7161, "volume": 13884.0}, {"date": "2022-05-31", "close": 52.77, "volume": 27440.0}, {"date": "2022-06-01", "close": 52.567, "volume": 55623.0}, {"date": "2022-06-02", "close": 53.22, "volume": 18416.0}, {"date": "2022-06-03", "close": 52.58, "volume": 35697.0}, {"date": "2022-06-06", "close": 52.74, "volume": 13969.0}, {"date": "2022-06-07", "close": 52.78, "volume": 19480.0}, {"date": "2022-06-08", "close": 52.55, "volume": 17203.0}, {"date": "2022-06-09", "close": 51.9868, "volume": 15213.0}, {"date": "2022-06-10", "close": 51.13, "volume": 15177.0}, {"date": "2022-06-13", "close": 49.96, "volume": 58314.0}, {"date": "2022-06-14", "close": 49.82, "volume": 31766.0}, {"date": "2022-06-15", "close": 50.4, "volume": 50023.0}, {"date": "2022-06-16", "close": 49.61, "volume": 32750.0}, {"date": "2022-06-17", "close": 49.73, "volume": 26668.0}, {"date": "2022-06-21", "close": 50.46, "volume": 23542.0}, {"date": "2022-06-22", "close": 50.33, "volume": 17387.0}, {"date": "2022-06-23", "close": 50.66, "volume": 24687.0}, {"date": "2022-06-24", "close": 51.49, "volume": 23826.0}, {"date": "2022-06-27", "close": 51.27, "volume": 43109.0}, {"date": "2022-06-28", "close": 50.54, "volume": 25567.0}, {"date": "2022-06-29", "close": 50.76, "volume": 83141.0}, {"date": "2022-06-30", "close": 50.24, "volume": 32992.0}, {"date": "2022-07-01", "close": 50.41, "volume": 30232.0}, {"date": "2022-07-05", "close": 50.84, "volume": 45902.0}, {"date": "2022-07-06", "close": 50.98, "volume": 25618.0}, {"date": "2022-07-07", "close": 51.58, "volume": 24774.0}, {"date": "2022-07-08", "close": 51.73, "volume": 23410.0}, {"date": "2022-07-11", "close": 51.0738, "volume": 10430.0}, {"date": "2022-07-12", "close": 50.95, "volume": 16616.0}, {"date": "2022-07-13", "close": 50.91, "volume": 29898.0}, {"date": "2022-07-14", "close": 50.9574, "volume": 50732.0}, {"date": "2022-07-15", "close": 51.44, "volume": 34017.0}, {"date": "2022-07-18", "close": 51.22, "volume": 23439.0}, {"date": "2022-07-19", "close": 51.81, "volume": 90366.0}, {"date": "2022-07-20", "close": 52.23, "volume": 43794.0}, {"date": "2022-07-21", "close": 52.75, "volume": 28084.0}, {"date": "2022-07-22", "close": 52.27, "volume": 58334.0}, {"date": "2022-07-25", "close": 52.13, "volume": 13475.0}, {"date": "2022-07-26", "close": 51.6209, "volume": 13812.0}, {"date": "2022-07-27", "close": 52.56, "volume": 56395.0}, {"date": "2022-07-28", "close": 52.98, "volume": 67120.0}, {"date": "2022-07-29", "close": 53.49, "volume": 37683.0}, {"date": "2022-08-01", "close": 53.44, "volume": 94615.0}, {"date": "2022-08-02", "close": 53.4, "volume": 23858.0}, {"date": "2022-08-03", "close": 53.97, "volume": 36654.0}, {"date": "2022-08-04", "close": 54.08, "volume": 28966.0}, {"date": "2022-08-05", "close": 54.05, "volume": 19709.0}, {"date": "2022-08-08", "close": 53.95, "volume": 43323.0}, {"date": "2022-08-09", "close": 53.5756, "volume": 45516.0}, {"date": "2022-08-10", "close": 54.2, "volume": 29711.0}, {"date": "2022-08-11", "close": 54.18, "volume": 75007.0}, {"date": "2022-08-12", "close": 54.7213, "volume": 32965.0}, {"date": "2022-08-15", "close": 55.03, "volume": 44260.0}, {"date": "2022-08-16", "close": 54.82, "volume": 29020.0}, {"date": "2022-08-17", "close": 54.5099, "volume": 43524.0}, {"date": "2022-08-18", "close": 54.53, "volume": 16940.0}, {"date": "2022-08-19", "close": 54.16, "volume": 23144.0}, {"date": "2022-08-22", "close": 53.39, "volume": 17782.0}, {"date": "2022-08-23", "close": 53.38, "volume": 28928.0}, {"date": "2022-08-24", "close": 53.25, "volume": 19503.0}, {"date": "2022-08-25", "close": 53.8, "volume": 24015.0}, {"date": "2022-08-26", "close": 52.786, "volume": 30850.0}, {"date": "2022-08-29", "close": 52.55, "volume": 12381.0}, {"date": "2022-08-30", "close": 52.1299, "volume": 25471.0}, {"date": "2022-08-31", "close": 52.11, "volume": 22486.0}, {"date": "2022-09-01", "close": 51.96, "volume": 18861.0}, {"date": "2022-09-02", "close": 51.75, "volume": 59359.0}, {"date": "2022-09-06", "close": 51.39, "volume": 93786.0}, {"date": "2022-09-07", "close": 51.91, "volume": 23794.0}, {"date": "2022-09-08", "close": 52.21, "volume": 17162.0}, {"date": "2022-09-09", "close": 52.62, "volume": 22665.0}, {"date": "2022-09-12", "close": 53.007, "volume": 18661.0}, {"date": "2022-09-13", "close": 51.61, "volume": 26588.0}, {"date": "2022-09-14", "close": 51.86, "volume": 20461.0}, {"date": "2022-09-15", "close": 51.38, "volume": 29957.0}, {"date": "2022-09-16", "close": 51.09, "volume": 20358.0}, {"date": "2022-09-19", "close": 51.29, "volume": 21133.0}, {"date": "2022-09-20", "close": 51.05, "volume": 29223.0}, {"date": "2022-09-21", "close": 50.83, "volume": 32556.0}, {"date": "2022-09-22", "close": 50.37, "volume": 47329.0}, {"date": "2022-09-23", "close": 50.15, "volume": 44256.0}, {"date": "2022-09-26", "close": 49.98, "volume": 15544.0}, {"date": "2022-09-27", "close": 50.07, "volume": 34502.0}, {"date": "2022-09-28", "close": 50.33, "volume": 30440.0}, {"date": "2022-09-29", "close": 49.64, "volume": 60000.0}, {"date": "2022-09-30", "close": 49.23, "volume": 36086.0}, {"date": "2022-10-03", "close": 49.8, "volume": 31534.0}, {"date": "2022-10-04", "close": 50.5146, "volume": 39880.0}, {"date": "2022-10-05", "close": 50.46, "volume": 63707.0}, {"date": "2022-10-06", "close": 50.49, "volume": 22199.0}, {"date": "2022-10-07", "close": 49.55, "volume": 48168.0}, {"date": "2022-10-10", "close": 49.25, "volume": 35749.0}, {"date": "2022-10-11", "close": 49.02, "volume": 44358.0}, {"date": "2022-10-12", "close": 48.87, "volume": 17212.0}, {"date": "2022-10-13", "close": 49.39, "volume": 24925.0}, {"date": "2022-10-14", "close": 48.65, "volume": 99392.0}, {"date": "2022-10-17", "close": 49.49, "volume": 24808.0}, {"date": "2022-10-18", "close": 49.8, "volume": 28808.0}, {"date": "2022-10-19", "close": 49.636, "volume": 55526.0}, {"date": "2022-10-20", "close": 49.61, "volume": 32530.0}, {"date": "2022-10-21", "close": 50.02, "volume": 20111.0}, {"date": "2022-10-24", "close": 50.25, "volume": 74462.0}, {"date": "2022-10-25", "close": 50.79, "volume": 49600.0}, {"date": "2022-10-26", "close": 50.17, "volume": 27988.0}, {"date": "2022-10-27", "close": 49.76, "volume": 56871.0}, {"date": "2022-10-28", "close": 50.66, "volume": 38879.0}, {"date": "2022-10-31", "close": 50.2, "volume": 44747.0}, {"date": "2022-11-01", "close": 50.09, "volume": 89946.0}, {"date": "2022-11-02", "close": 49.18, "volume": 68097.0}, {"date": "2022-11-03", "close": 48.77, "volume": 56540.0}, {"date": "2022-11-04", "close": 49.13, "volume": 60039.0}, {"date": "2022-11-07", "close": 49.38, "volume": 102834.0}, {"date": "2022-11-08", "close": 49.5769, "volume": 22726.0}, {"date": "2022-11-09", "close": 49.11, "volume": 30081.0}, {"date": "2022-11-10", "close": 50.72, "volume": 43169.0}, {"date": "2022-11-11", "close": 51.27, "volume": 22282.0}, {"date": "2022-11-14", "close": 51.01, "volume": 21691.0}, {"date": "2022-11-15", "close": 51.38, "volume": 48435.0}, {"date": "2022-11-16", "close": 50.94, "volume": 17286.0}, {"date": "2022-11-17", "close": 50.88, "volume": 25812.0}, {"date": "2022-11-18", "close": 50.98, "volume": 85526.0}, {"date": "2022-11-21", "close": 50.7244, "volume": 132015.0}, {"date": "2022-11-22", "close": 50.98, "volume": 25646.0}, {"date": "2022-11-23", "close": 51.2526, "volume": 25876.0}, {"date": "2022-11-25", "close": 51.07, "volume": 3789.0}, {"date": "2022-11-28", "close": 50.74, "volume": 12153.0}, {"date": "2022-11-29", "close": 50.56, "volume": 15845.0}, {"date": "2022-11-30", "close": 51.73, "volume": 27862.0}, {"date": "2022-12-01", "close": 51.7446, "volume": 42550.0}, {"date": "2022-12-02", "close": 51.58, "volume": 34679.0}, {"date": "2022-12-05", "close": 51.17, "volume": 26957.0}, {"date": "2022-12-06", "close": 50.66, "volume": 25636.0}, {"date": "2022-12-07", "close": 50.58, "volume": 41702.0}, {"date": "2022-12-08", "close": 50.92, "volume": 23324.0}, {"date": "2022-12-09", "close": 50.77, "volume": 15164.0}, {"date": "2022-12-12", "close": 51.01, "volume": 72349.0}, {"date": "2022-12-13", "close": 51.35, "volume": 21448.0}, {"date": "2022-12-14", "close": 51.16, "volume": 44809.0}, {"date": "2022-12-15", "close": 50.28, "volume": 60761.0}, {"date": "2022-12-16", "close": 50.05, "volume": 55322.0}, {"date": "2022-12-19", "close": 49.73, "volume": 33285.0}, {"date": "2022-12-20", "close": 49.75, "volume": 22103.0}, {"date": "2022-12-21", "close": 50.06, "volume": 48943.0}, {"date": "2022-12-22", "close": 49.19, "volume": 56526.0}, {"date": "2022-12-23", "close": 49.35, "volume": 20842.0}, {"date": "2022-12-27", "close": 48.9, "volume": 29353.0}, {"date": "2022-12-28", "close": 48.62, "volume": 45758.0}, {"date": "2022-12-29", "close": 49.17, "volume": 94231.0}, {"date": "2022-12-30", "close": 49.23, "volume": 52376.0}, {"date": "2023-01-03", "close": 48.92, "volume": 108124.0}, {"date": "2023-01-04", "close": 49.2, "volume": 21271.0}, {"date": "2023-01-05", "close": 48.76, "volume": 22471.0}, {"date": "2023-01-06", "close": 49.43, "volume": 28827.0}, {"date": "2023-01-09", "close": 49.53, "volume": 56116.0}, {"date": "2023-01-10", "close": 49.83, "volume": 37596.0}, {"date": "2023-01-11", "close": 50.21, "volume": 119552.0}, {"date": "2023-01-12", "close": 50.36, "volume": 25888.0}, {"date": "2023-01-13", "close": 50.44, "volume": 24502.0}, {"date": "2023-01-17", "close": 50.55, "volume": 21965.0}, {"date": "2023-01-18", "close": 50.17, "volume": 52951.0}, {"date": "2023-01-19", "close": 49.94, "volume": 36750.0}, {"date": "2023-01-20", "close": 50.645, "volume": 73786.0}, {"date": "2023-01-23", "close": 51.16, "volume": 39877.0}, {"date": "2023-01-24", "close": 51.05, "volume": 55007.0}, {"date": "2023-01-25", "close": 51.02, "volume": 215082.0}, {"date": "2023-01-26", "close": 51.59, "volume": 53186.0}, {"date": "2023-01-27", "close": 51.8476, "volume": 86881.0}, {"date": "2023-01-30", "close": 51.26, "volume": 75877.0}, {"date": "2023-01-31", "close": 51.71, "volume": 49717.0}, {"date": "2023-02-01", "close": 52.2561, "volume": 53990.0}, {"date": "2023-02-02", "close": 53.154, "volume": 144789.0}, {"date": "2023-02-03", "close": 52.74, "volume": 41868.0}, {"date": "2023-02-06", "close": 52.4398, "volume": 63824.0}, {"date": "2023-02-07", "close": 53.0377, "volume": 59417.0}, {"date": "2023-02-08", "close": 52.04, "volume": 131942.0}, {"date": "2023-02-09", "close": 51.66, "volume": 65052.0}, {"date": "2023-02-10", "close": 51.25, "volume": 24338.0}, {"date": "2023-02-13", "close": 52.06, "volume": 17615.0}, {"date": "2023-02-14", "close": 52.44, "volume": 23883.0}, {"date": "2023-02-15", "close": 52.83, "volume": 94296.0}, {"date": "2023-02-16", "close": 51.86, "volume": 14841.0}, {"date": "2023-02-17", "close": 51.47, "volume": 19294.0}, {"date": "2023-02-21", "close": 50.28, "volume": 19900.0}, {"date": "2023-02-22", "close": 50.36, "volume": 41948.0}, {"date": "2023-02-23", "close": 50.79, "volume": 31101.0}, {"date": "2023-02-24", "close": 49.88, "volume": 20524.0}, {"date": "2023-02-27", "close": 50.34, "volume": 30220.0}, {"date": "2023-02-28", "close": 50.17, "volume": 19484.0}, {"date": "2023-03-01", "close": 49.76, "volume": 63032.0}, {"date": "2023-03-02", "close": 50.19, "volume": 26717.0}, {"date": "2023-03-03", "close": 51.35, "volume": 93098.0}, {"date": "2023-03-06", "close": 51.34, "volume": 49354.0}, {"date": "2023-03-07", "close": 50.65, "volume": 49680.0}, {"date": "2023-03-08", "close": 50.86, "volume": 18627.0}, {"date": "2023-03-09", "close": 50.0, "volume": 14367.0}, {"date": "2023-03-10", "close": 49.44, "volume": 21381.0}, {"date": "2023-03-13", "close": 49.66, "volume": 40636.0}, {"date": "2023-03-14", "close": 50.88, "volume": 32853.0}, {"date": "2023-03-15", "close": 51.14, "volume": 30479.0}, {"date": "2023-03-16", "close": 52.36, "volume": 29024.0}, {"date": "2023-03-17", "close": 52.29, "volume": 34756.0}, {"date": "2023-03-20", "close": 52.35, "volume": 30620.0}, {"date": "2023-03-21", "close": 53.15, "volume": 24091.0}, {"date": "2023-03-22", "close": 52.46, "volume": 42484.0}, {"date": "2023-03-23", "close": 53.08, "volume": 53600.0}, {"date": "2023-03-24", "close": 53.3, "volume": 28982.0}, {"date": "2023-03-27", "close": 52.92, "volume": 88883.0}, {"date": "2023-03-28", "close": 52.56, "volume": 14670.0}, {"date": "2023-03-29", "close": 53.67, "volume": 50342.0}, {"date": "2023-03-30", "close": 54.16, "volume": 23041.0}, {"date": "2023-03-31", "close": 54.89, "volume": 69467.0}, {"date": "2023-04-03", "close": 54.84, "volume": 74637.0}, {"date": "2023-04-04", "close": 54.7, "volume": 65227.0}, {"date": "2023-04-05", "close": 54.09, "volume": 18693.0}, {"date": "2023-04-06", "close": 54.48, "volume": 19808.0}, {"date": "2023-04-10", "close": 54.41, "volume": 26583.0}, {"date": "2023-04-11", "close": 54.11, "volume": 14309.0}, {"date": "2023-04-12", "close": 53.64, "volume": 52954.0}, {"date": "2023-04-13", "close": 54.68, "volume": 29695.0}, {"date": "2023-04-14", "close": 54.42, "volume": 64062.0}, {"date": "2023-04-17", "close": 54.6, "volume": 46432.0}, {"date": "2023-04-18", "close": 54.61, "volume": 42132.0}, {"date": "2023-04-19", "close": 54.56, "volume": 73407.0}, {"date": "2023-04-20", "close": 54.13, "volume": 31569.0}, {"date": "2023-04-21", "close": 54.22, "volume": 41921.0}, {"date": "2023-04-24", "close": 54.07, "volume": 21510.0}, {"date": "2023-04-25", "close": 53.05, "volume": 39942.0}, {"date": "2023-04-26", "close": 53.39, "volume": 22092.0}, {"date": "2023-04-27", "close": 54.87, "volume": 26819.0}, {"date": "2023-04-28", "close": 55.11, "volume": 50383.0}, {"date": "2023-05-01", "close": 55.24, "volume": 86245.0}, {"date": "2023-05-02", "close": 54.6652, "volume": 43149.0}, {"date": "2023-05-03", "close": 54.35, "volume": 51563.0}, {"date": "2023-05-04", "close": 54.03, "volume": 61490.0}, {"date": "2023-05-05", "close": 55.34, "volume": 55290.0}, {"date": "2023-05-08", "close": 55.3, "volume": 126607.0}, {"date": "2023-05-09", "close": 55.15, "volume": 52527.0}, {"date": "2023-05-10", "close": 55.75, "volume": 51603.0}, {"date": "2023-05-11", "close": 55.79, "volume": 52657.0}, {"date": "2023-05-12", "close": 55.74, "volume": 33778.0}, {"date": "2023-05-15", "close": 55.94, "volume": 54170.0}, {"date": "2023-05-16", "close": 56.01, "volume": 44036.0}, {"date": "2023-05-17", "close": 56.77, "volume": 76193.0}, {"date": "2023-05-18", "close": 57.73, "volume": 110215.0}, {"date": "2023-05-19", "close": 57.59, "volume": 86833.0}, {"date": "2023-05-22", "close": 57.79, "volume": 55155.0}, {"date": "2023-05-23", "close": 57.12, "volume": 97676.0}, {"date": "2023-05-24", "close": 56.84, "volume": 66365.0}, {"date": "2023-05-25", "close": 58.24, "volume": 49892.0}, {"date": "2023-05-26", "close": 59.65, "volume": 74237.0}, {"date": "2023-05-30", "close": 59.97, "volume": 78258.0}, {"date": "2023-05-31", "close": 59.36, "volume": 75214.0}, {"date": "2023-06-01", "close": 60.33, "volume": 87999.0}, {"date": "2023-06-02", "close": 60.81, "volume": 61364.0}, {"date": "2023-06-05", "close": 60.77, "volume": 225269.0}, {"date": "2023-06-06", "close": 60.72, "volume": 77223.0}, {"date": "2023-06-07", "close": 60.26, "volume": 61259.0}, {"date": "2023-06-08", "close": 60.71, "volume": 90474.0}, {"date": "2023-06-09", "close": 60.65, "volume": 59876.0}, {"date": "2023-06-12", "close": 61.23, "volume": 86585.0}, {"date": "2023-06-13", "close": 61.6, "volume": 69782.0}, {"date": "2023-06-14", "close": 61.69, "volume": 155434.0}, {"date": "2023-06-15", "close": 62.09, "volume": 71802.0}, {"date": "2023-06-16", "close": 61.98, "volume": 74858.0}, {"date": "2023-06-20", "close": 61.99, "volume": 43854.0}, {"date": "2023-06-21", "close": 61.42, "volume": 33431.0}, {"date": "2023-06-22", "close": 61.74, "volume": 45604.0}, {"date": "2023-06-23", "close": 61.47, "volume": 66766.0}, {"date": "2023-06-26", "close": 61.21, "volume": 62110.0}, {"date": "2023-06-27", "close": 61.63, "volume": 141843.0}, {"date": "2023-06-28", "close": 61.76, "volume": 84255.0}, {"date": "2023-06-29", "close": 61.63, "volume": 77852.0}, {"date": "2023-06-30", "close": 62.07, "volume": 88598.0}, {"date": "2023-07-03", "close": 62.31, "volume": 25725.0}, {"date": "2023-07-05", "close": 62.17, "volume": 108064.0}, {"date": "2023-07-06", "close": 61.96, "volume": 46376.0}, {"date": "2023-07-07", "close": 61.9, "volume": 117898.0}, {"date": "2023-07-10", "close": 61.91, "volume": 38573.0}, {"date": "2023-07-11", "close": 62.17, "volume": 76536.0}, {"date": "2023-07-12", "close": 62.47, "volume": 59746.0}, {"date": "2023-07-13", "close": 63.0, "volume": 67691.0}, {"date": "2023-07-14", "close": 63.04, "volume": 55516.0}, {"date": "2023-07-17", "close": 63.42, "volume": 71509.0}, {"date": "2023-07-18", "close": 63.58, "volume": 56520.0}, {"date": "2023-07-19", "close": 63.69, "volume": 82237.0}, {"date": "2023-07-20", "close": 62.78, "volume": 43818.0}, {"date": "2023-07-21", "close": 62.69, "volume": 49651.0}, {"date": "2023-07-24", "close": 62.75, "volume": 84963.0}, {"date": "2023-07-25", "close": 63.02, "volume": 89284.0}, {"date": "2023-07-26", "close": 62.93, "volume": 80483.0}, {"date": "2023-07-27", "close": 62.8, "volume": 74337.0}, {"date": "2023-07-28", "close": 63.38, "volume": 35335.0}, {"date": "2023-07-31", "close": 63.51, "volume": 45632.0}, {"date": "2023-08-01", "close": 63.37, "volume": 51725.0}, {"date": "2023-08-02", "close": 62.66, "volume": 33838.0}, {"date": "2023-08-03", "close": 62.62, "volume": 121275.0}, {"date": "2023-08-04", "close": 62.58, "volume": 46657.0}, {"date": "2023-08-07", "close": 62.72, "volume": 34917.0}, {"date": "2023-08-08", "close": 62.33, "volume": 42260.0}, {"date": "2023-08-09", "close": 62.24, "volume": 95558.0}, {"date": "2023-08-10", "close": 62.16, "volume": 48145.0}, {"date": "2023-08-11", "close": 62.03, "volume": 77301.0}, {"date": "2023-08-14", "close": 62.23, "volume": 58357.0}, {"date": "2023-08-15", "close": 61.89, "volume": 22993.0}, {"date": "2023-08-16", "close": 61.64, "volume": 26147.0}, {"date": "2023-08-17", "close": 61.33, "volume": 48037.0}, {"date": "2023-08-18", "close": 61.34, "volume": 49080.0}, {"date": "2023-08-21", "close": 61.72, "volume": 59251.0}, {"date": "2023-08-22", "close": 61.76, "volume": 34723.0}, {"date": "2023-08-23", "close": 62.4, "volume": 42935.0}, {"date": "2023-08-24", "close": 61.55, "volume": 56532.0}, {"date": "2023-08-25", "close": 61.81, "volume": 96947.0}, {"date": "2023-08-28", "close": 62.16, "volume": 40356.0}, {"date": "2023-08-29", "close": 62.75, "volume": 77046.0}, {"date": "2023-08-30", "close": 63.08, "volume": 73418.0}, {"date": "2023-08-31", "close": 63.05, "volume": 93583.0}, {"date": "2023-09-01", "close": 62.99, "volume": 192590.0}, {"date": "2023-09-05", "close": 63.18, "volume": 35742.0}, {"date": "2023-09-06", "close": 62.79, "volume": 31466.0}, {"date": "2023-09-07", "close": 62.47, "volume": 34664.0}, {"date": "2023-09-08", "close": 62.65, "volume": 50874.0}, {"date": "2023-09-11", "close": 63.04, "volume": 50144.0}, {"date": "2023-09-12", "close": 62.7, "volume": 30823.0}, {"date": "2023-09-13", "close": 62.76, "volume": 49948.0}, {"date": "2023-09-14", "close": 63.07, "volume": 41777.0}, {"date": "2023-09-15", "close": 62.51, "volume": 24992.0}, {"date": "2023-09-18", "close": 62.53, "volume": 28585.0}, {"date": "2023-09-19", "close": 62.5, "volume": 39982.0}, {"date": "2023-09-20", "close": 62.07, "volume": 48458.0}, {"date": "2023-09-21", "close": 61.48, "volume": 41883.0}, {"date": "2023-09-22", "close": 61.5, "volume": 61437.0}, {"date": "2023-09-25", "close": 61.61, "volume": 23805.0}, {"date": "2023-09-26", "close": 61.14, "volume": 38493.0}, {"date": "2023-09-27", "close": 61.22, "volume": 55248.0}, {"date": "2023-09-28", "close": 61.48, "volume": 44575.0}, {"date": "2023-09-29", "close": 61.44, "volume": 36734.0}, {"date": "2023-10-02", "close": 61.83, "volume": 74148.0}, {"date": "2023-10-03", "close": 61.32, "volume": 49139.0}, {"date": "2023-10-04", "close": 61.54, "volume": 84457.0}, {"date": "2023-10-05", "close": 61.69, "volume": 61420.0}, {"date": "2023-10-06", "close": 62.24, "volume": 99769.0}, {"date": "2023-10-09", "close": 62.39, "volume": 51423.0}, {"date": "2023-10-10", "close": 62.42, "volume": 54782.0}, {"date": "2023-10-11", "close": 62.82, "volume": 66342.0}, {"date": "2023-10-12", "close": 62.44, "volume": 72408.0}, {"date": "2023-10-13", "close": 62.19, "volume": 44182.0}, {"date": "2023-10-16", "close": 62.55, "volume": 40818.0}, {"date": "2023-10-17", "close": 62.57, "volume": 75488.0}, {"date": "2023-10-18", "close": 61.99, "volume": 43070.0}, {"date": "2023-10-19", "close": 61.87, "volume": 46258.0}, {"date": "2023-10-20", "close": 61.26, "volume": 46577.0}, {"date": "2023-10-23", "close": 61.39, "volume": 46984.0}, {"date": "2023-10-24", "close": 61.69, "volume": 42605.0}, {"date": "2023-10-25", "close": 60.94, "volume": 48271.0}, {"date": "2023-10-26", "close": 60.46, "volume": 97762.0}, {"date": "2023-10-27", "close": 60.5, "volume": 53833.0}, {"date": "2023-10-30", "close": 60.86, "volume": 78846.0}, {"date": "2023-10-31", "close": 61.02, "volume": 77281.0}, {"date": "2023-11-01", "close": 61.56, "volume": 76542.0}, {"date": "2023-11-02", "close": 62.06, "volume": 110304.0}, {"date": "2023-11-03", "close": 62.44, "volume": 53308.0}, {"date": "2023-11-06", "close": 62.72, "volume": 221520.0}, {"date": "2023-11-07", "close": 62.88, "volume": 52005.0}, {"date": "2023-11-08", "close": 62.94, "volume": 72693.0}, {"date": "2023-11-09", "close": 62.78, "volume": 84442.0}, {"date": "2023-11-10", "close": 63.37, "volume": 73712.0}, {"date": "2023-11-13", "close": 63.32, "volume": 70786.0}, {"date": "2023-11-14", "close": 64.01, "volume": 104284.0}, {"date": "2023-11-15", "close": 64.08, "volume": 158101.0}, {"date": "2023-11-16", "close": 64.02, "volume": 63976.0}, {"date": "2023-11-17", "close": 64.12, "volume": 74729.0}, {"date": "2023-11-20", "close": 64.59, "volume": 73586.0}, {"date": "2023-11-21", "close": 64.37, "volume": 93142.0}, {"date": "2023-11-22", "close": 64.47, "volume": 259596.0}, {"date": "2023-11-24", "close": 64.44, "volume": 18057.0}, {"date": "2023-11-27", "close": 64.4054, "volume": 88271.0}, {"date": "2023-11-28", "close": 64.46, "volume": 72966.0}, {"date": "2023-11-29", "close": 64.42, "volume": 80580.0}, {"date": "2023-11-30", "close": 64.5, "volume": 40579.0}, {"date": "2023-12-01", "close": 64.33, "volume": 42426.0}, {"date": "2023-12-04", "close": 64.28, "volume": 48828.0}, {"date": "2023-12-05", "close": 64.2617, "volume": 65583.0}, {"date": "2023-12-06", "close": 64.04, "volume": 70649.0}, {"date": "2023-12-07", "close": 64.43, "volume": 113986.0}, {"date": "2023-12-08", "close": 64.8, "volume": 53633.0}, {"date": "2023-12-11", "close": 64.89, "volume": 41038.0}, {"date": "2023-12-12", "close": 65.33, "volume": 61434.0}, {"date": "2023-12-13", "close": 65.64, "volume": 85700.0}, {"date": "2023-12-14", "close": 65.72, "volume": 422762.0}, {"date": "2023-12-15", "close": 65.8474, "volume": 36662.0}, {"date": "2023-12-18", "close": 66.1102, "volume": 59158.0}, {"date": "2023-12-19", "close": 66.28, "volume": 59779.0}, {"date": "2023-12-20", "close": 65.76, "volume": 157796.0}, {"date": "2023-12-21", "close": 66.11, "volume": 65231.0}, {"date": "2023-12-22", "close": 66.17, "volume": 66880.0}, {"date": "2023-12-26", "close": 66.5, "volume": 55564.0}, {"date": "2023-12-27", "close": 65.45, "volume": 39118.0}, {"date": "2023-12-28", "close": 65.5269, "volume": 229021.0}, {"date": "2023-12-29", "close": 65.33, "volume": 92060.0}, {"date": "2024-01-02", "close": 64.87, "volume": 58052.0}, {"date": "2024-01-03", "close": 64.49, "volume": 96798.0}, {"date": "2024-01-04", "close": 64.19, "volume": 161403.0}, {"date": "2024-01-05", "close": 64.36, "volume": 61028.0}, {"date": "2024-01-08", "close": 65.07, "volume": 67838.0}, {"date": "2024-01-09", "close": 65.14, "volume": 121000.0}, {"date": "2024-01-10", "close": 65.49, "volume": 67251.0}, {"date": "2024-01-11", "close": 65.45, "volume": 57144.0}, {"date": "2024-01-12", "close": 65.44, "volume": 50601.0}, {"date": "2024-01-16", "close": 65.43, "volume": 41384.0}, {"date": "2024-01-17", "close": 65.29, "volume": 66198.0}, {"date": "2024-01-18", "close": 65.77, "volume": 48012.0}, {"date": "2024-01-19", "close": 66.51, "volume": 66746.0}, {"date": "2024-01-22", "close": 66.51, "volume": 61668.0}, {"date": "2024-01-23", "close": 66.71, "volume": 69707.0}, {"date": "2024-01-24", "close": 66.87, "volume": 97798.0}, {"date": "2024-01-25", "close": 66.94, "volume": 71844.0}, {"date": "2024-01-26", "close": 66.81, "volume": 46749.0}, {"date": "2024-01-29", "close": 67.03, "volume": 47473.0}, {"date": "2024-01-30", "close": 66.8, "volume": 59032.0}, {"date": "2024-01-31", "close": 66.17, "volume": 48839.0}, {"date": "2024-02-01", "close": 66.52, "volume": 41476.0}, {"date": "2024-02-02", "close": 67.15, "volume": 43416.0}, {"date": "2024-02-05", "close": 67.07, "volume": 50406.0}, {"date": "2024-02-06", "close": 67.03, "volume": 88107.0}, {"date": "2024-02-07", "close": 67.41, "volume": 57814.0}, {"date": "2024-02-08", "close": 67.43, "volume": 44366.0}, {"date": "2024-02-09", "close": 67.82, "volume": 49603.0}, {"date": "2024-02-12", "close": 67.82, "volume": 107794.0}, {"date": "2024-02-13", "close": 67.17, "volume": 66485.0}, {"date": "2024-02-14", "close": 67.54, "volume": 89012.0}, {"date": "2024-02-15", "close": 67.7, "volume": 56100.0}, {"date": "2024-02-16", "close": 67.35, "volume": 32973.0}, {"date": "2024-02-20", "close": 67.06, "volume": 60279.0}, {"date": "2024-02-21", "close": 66.89, "volume": 54412.0}, {"date": "2024-02-22", "close": 67.98, "volume": 89171.0}, {"date": "2024-02-23", "close": 67.88, "volume": 49798.0}, {"date": "2024-02-26", "close": 67.87, "volume": 38574.0}, {"date": "2024-02-27", "close": 67.95, "volume": 57163.0}, {"date": "2024-02-28", "close": 67.76, "volume": 46510.0}, {"date": "2024-02-29", "close": 68.06, "volume": 64227.0}, {"date": "2024-03-01", "close": 68.65, "volume": 55024.0}, {"date": "2024-03-04", "close": 68.54, "volume": 39648.0}, {"date": "2024-03-05", "close": 67.91, "volume": 50157.0}, {"date": "2024-03-06", "close": 68.09, "volume": 68274.0}, {"date": "2024-03-07", "close": 68.67, "volume": 68062.0}, {"date": "2024-03-08", "close": 68.1, "volume": 39153.0}, {"date": "2024-03-11", "close": 67.96, "volume": 55299.0}, {"date": "2024-03-12", "close": 68.58, "volume": 39141.0}, {"date": "2024-03-13", "close": 68.29, "volume": 60905.0}, {"date": "2024-03-14", "close": 68.2, "volume": 50746.0}, {"date": "2024-03-15", "close": 67.7144, "volume": 48557.0}, {"date": "2024-03-18", "close": 68.07, "volume": 44321.0}, {"date": "2024-03-19", "close": 68.19, "volume": 45476.0}, {"date": "2024-03-20", "close": 68.61, "volume": 37307.0}, {"date": "2024-03-21", "close": 68.77, "volume": 70521.0}, {"date": "2024-03-22", "close": 68.78, "volume": 61254.0}, {"date": "2024-03-25", "close": 68.86, "volume": 36287.0}, {"date": "2024-03-26", "close": 68.59, "volume": 81669.0}, {"date": "2024-03-27", "close": 68.81, "volume": 50692.0}, {"date": "2024-03-28", "close": 68.68, "volume": 55187.0}, {"date": "2024-04-01", "close": 68.82, "volume": 75143.0}, {"date": "2024-04-02", "close": 68.46, "volume": 58954.0}, {"date": "2024-04-03", "close": 68.53, "volume": 30830.0}, {"date": "2024-04-04", "close": 67.99, "volume": 48529.0}, {"date": "2024-04-05", "close": 68.34, "volume": 27505.0}, {"date": "2024-04-08", "close": 68.5, "volume": 94924.0}, {"date": "2024-04-09", "close": 68.54, "volume": 40244.0}, {"date": "2024-04-10", "close": 68.25, "volume": 43728.0}, {"date": "2024-04-11", "close": 68.79, "volume": 64440.0}, {"date": "2024-04-12", "close": 68.32, "volume": 37696.0}, {"date": "2024-04-15", "close": 67.676, "volume": 38347.0}, {"date": "2024-04-16", "close": 67.64, "volume": 76522.0}, {"date": "2024-04-17", "close": 67.17, "volume": 34463.0}, {"date": "2024-04-18", "close": 66.96, "volume": 67513.0}, {"date": "2024-04-19", "close": 66.23, "volume": 59550.0}, {"date": "2024-04-22", "close": 66.66, "volume": 32198.0}, {"date": "2024-04-23", "close": 67.1814, "volume": 64305.0}, {"date": "2024-04-24", "close": 67.3, "volume": 81377.0}, {"date": "2024-04-25", "close": 67.13, "volume": 24814.0}, {"date": "2024-04-26", "close": 67.61, "volume": 36094.0}, {"date": "2024-04-29", "close": 67.86, "volume": 47151.0}, {"date": "2024-04-30", "close": 67.18, "volume": 49568.0}, {"date": "2024-05-01", "close": 66.98, "volume": 89135.0}, {"date": "2024-05-02", "close": 67.33, "volume": 36524.0}, {"date": "2024-05-03", "close": 68.04, "volume": 42169.0}, {"date": "2024-05-06", "close": 68.48, "volume": 66057.0}, {"date": "2024-05-07", "close": 68.47, "volume": 38386.0}, {"date": "2024-05-08", "close": 68.48, "volume": 47903.0}, {"date": "2024-05-09", "close": 68.57, "volume": 36948.0}, {"date": "2024-05-10", "close": 68.65, "volume": 81291.0}, {"date": "2024-05-13", "close": 68.73, "volume": 26254.0}, {"date": "2024-05-14", "close": 68.98, "volume": 26934.0}, {"date": "2024-05-15", "close": 69.66, "volume": 41532.0}, {"date": "2024-05-16", "close": 69.52, "volume": 47273.0}, {"date": "2024-05-17", "close": 69.49, "volume": 27981.0}, {"date": "2024-05-20", "close": 69.79, "volume": 56970.0}, {"date": "2024-05-21", "close": 69.83, "volume": 40755.0}, {"date": "2024-05-22", "close": 69.93, "volume": 59396.0}, {"date": "2024-05-23", "close": 69.71, "volume": 84335.0}, {"date": "2024-05-24", "close": 70.08, "volume": 30254.0}, {"date": "2024-05-28", "close": 70.25, "volume": 32571.0}, {"date": "2024-05-29", "close": 69.9027, "volume": 26693.0}, {"date": "2024-05-30", "close": 69.5, "volume": 35601.0}, {"date": "2024-05-31", "close": 69.42, "volume": 47396.0}, {"date": "2024-06-03", "close": 69.68, "volume": 64323.0}, {"date": "2024-06-04", "close": 69.76, "volume": 27623.0}, {"date": "2024-06-05", "close": 70.58, "volume": 41272.0}, {"date": "2024-06-06", "close": 70.57, "volume": 99760.0}, {"date": "2024-06-07", "close": 70.49, "volume": 45756.0}, {"date": "2024-06-10", "close": 70.69, "volume": 174694.0}, {"date": "2024-06-11", "close": 70.99, "volume": 34632.0}, {"date": "2024-06-12", "close": 71.51, "volume": 30471.0}, {"date": "2024-06-13", "close": 71.73, "volume": 75109.0}, {"date": "2024-06-14", "close": 71.93, "volume": 89210.0}, {"date": "2024-06-17", "close": 72.4, "volume": 58875.0}, {"date": "2024-06-18", "close": 72.41, "volume": 22325.0}, {"date": "2024-06-20", "close": 72.1288, "volume": 65217.0}, {"date": "2024-06-21", "close": 72.04, "volume": 46607.0}, {"date": "2024-06-24", "close": 71.59, "volume": 42356.0}, {"date": "2024-06-25", "close": 72.07, "volume": 80000.0}, {"date": "2024-06-26", "close": 72.1768, "volume": 26535.0}, {"date": "2024-06-27", "close": 72.22, "volume": 42758.0}, {"date": "2024-06-28", "close": 72.09, "volume": 60318.0}, {"date": "2024-07-01", "close": 72.31, "volume": 71268.0}, {"date": "2024-07-02", "close": 72.7, "volume": 36435.0}, {"date": "2024-07-03", "close": 73.08, "volume": 33215.0}, {"date": "2024-07-05", "close": 73.52, "volume": 44269.0}, {"date": "2024-07-08", "close": 73.64, "volume": 49089.0}, {"date": "2024-07-09", "close": 73.63, "volume": 28662.0}, {"date": "2024-07-10", "close": 74.13, "volume": 34171.0}, {"date": "2024-07-11", "close": 73.09, "volume": 49554.0}, {"date": "2024-07-12", "close": 73.48, "volume": 73630.0}, {"date": "2024-07-15", "close": 73.4902, "volume": 81357.0}, {"date": "2024-07-16", "close": 73.55, "volume": 34352.0}, {"date": "2024-07-17", "close": 72.3472, "volume": 55540.0}, {"date": "2024-07-18", "close": 72.14, "volume": 38103.0}, {"date": "2024-07-19", "close": 71.78, "volume": 15474.0}, {"date": "2024-07-22", "close": 72.32, "volume": 40650.0}, {"date": "2024-07-23", "close": 72.23, "volume": 57892.0}, {"date": "2024-07-24", "close": 70.68, "volume": 110527.0}, {"date": "2024-07-25", "close": 70.44, "volume": 50194.0}, {"date": "2024-07-26", "close": 70.79, "volume": 39717.0}, {"date": "2024-07-29", "close": 70.87, "volume": 41515.0}, {"date": "2024-07-30", "close": 70.4, "volume": 33170.0}, {"date": "2024-07-31", "close": 71.43, "volume": 44987.0}, {"date": "2024-08-01", "close": 70.63, "volume": 57545.0}, {"date": "2024-08-02", "close": 69.58, "volume": 66082.0}, {"date": "2024-08-05", "close": 68.53, "volume": 67234.0}, {"date": "2024-08-06", "close": 68.79, "volume": 75109.0}, {"date": "2024-08-07", "close": 68.54, "volume": 59530.0}, {"date": "2024-08-08", "close": 69.7, "volume": 44718.0}, {"date": "2024-08-09", "close": 69.69, "volume": 41124.0}, {"date": "2024-08-12", "close": 69.97, "volume": 41447.0}, {"date": "2024-08-13", "close": 70.86, "volume": 21846.0}, {"date": "2024-08-14", "close": 70.88, "volume": 29027.0}, {"date": "2024-08-15", "close": 71.86, "volume": 60349.0}, {"date": "2024-08-16", "close": 71.92, "volume": 26731.0}, {"date": "2024-08-19", "close": 72.53, "volume": 25086.0}, {"date": "2024-08-20", "close": 72.34, "volume": 23942.0}, {"date": "2024-08-21", "close": 72.48, "volume": 38025.0}, {"date": "2024-08-22", "close": 71.91, "volume": 38697.0}, {"date": "2024-08-23", "close": 72.335, "volume": 40054.0}, {"date": "2024-08-26", "close": 71.87, "volume": 35401.0}, {"date": "2024-08-27", "close": 72.15, "volume": 21529.0}, {"date": "2024-08-28", "close": 71.6, "volume": 47101.0}, {"date": "2024-08-29", "close": 71.66, "volume": 23259.0}, {"date": "2024-08-30", "close": 71.98, "volume": 25313.0}, {"date": "2024-09-03", "close": 70.95, "volume": 113795.0}, {"date": "2024-09-04", "close": 70.79, "volume": 41610.0}, {"date": "2024-09-05", "close": 70.69, "volume": 43962.0}, {"date": "2024-09-06", "close": 69.87, "volume": 40728.0}, {"date": "2024-09-09", "close": 70.3, "volume": 31137.0}, {"date": "2024-09-10", "close": 70.61, "volume": 37553.0}, {"date": "2024-09-11", "close": 71.38, "volume": 51108.0}, {"date": "2024-09-12", "close": 71.78, "volume": 28015.0}, {"date": "2024-09-13", "close": 72.08, "volume": 26330.0}, {"date": "2024-09-16", "close": 71.83, "volume": 27891.0}, {"date": "2024-09-17", "close": 72.0, "volume": 21177.0}, {"date": "2024-09-18", "close": 71.68, "volume": 38677.0}, {"date": "2024-09-19", "close": 72.87, "volume": 34056.0}, {"date": "2024-09-20", "close": 72.65, "volume": 26137.0}, {"date": "2024-09-23", "close": 72.83, "volume": 69530.0}, {"date": "2024-09-24", "close": 73.09, "volume": 31749.0}, {"date": "2024-09-25", "close": 73.0, "volume": 53211.0}, {"date": "2024-09-26", "close": 73.45, "volume": 27066.0}, {"date": "2024-09-27", "close": 73.17, "volume": 47844.0}, {"date": "2024-09-30", "close": 73.33, "volume": 42883.0}, {"date": "2024-10-01", "close": 72.62, "volume": 35839.0}, {"date": "2024-10-02", "close": 72.62, "volume": 25285.0}, {"date": "2024-10-03", "close": 72.79, "volume": 45309.0}, {"date": "2024-10-04", "close": 73.16, "volume": 26965.0}, {"date": "2024-10-07", "close": 72.85, "volume": 20638.0}, {"date": "2024-10-08", "close": 73.33, "volume": 24332.0}, {"date": "2024-10-09", "close": 73.675, "volume": 24737.0}, {"date": "2024-10-10", "close": 73.6696, "volume": 27994.0}, {"date": "2024-10-11", "close": 73.76, "volume": 23369.0}, {"date": "2024-10-14", "close": 74.0939, "volume": 178001.0}, {"date": "2024-10-15", "close": 73.57, "volume": 28987.0}, {"date": "2024-10-16", "close": 73.56, "volume": 25993.0}, {"date": "2024-10-17", "close": 73.565, "volume": 34477.0}, {"date": "2024-10-18", "close": 73.85, "volume": 28351.0}, {"date": "2024-10-21", "close": 73.82, "volume": 25194.0}, {"date": "2024-10-22", "close": 74.05, "volume": 29821.0}, {"date": "2024-10-23", "close": 73.43, "volume": 50441.0}, {"date": "2024-10-24", "close": 73.62, "volume": 18782.0}, {"date": "2024-10-25", "close": 73.98, "volume": 64864.0}, {"date": "2024-10-28", "close": 74.04, "volume": 45871.0}, {"date": "2024-10-29", "close": 74.26, "volume": 27727.0}, {"date": "2024-10-30", "close": 73.98, "volume": 21059.0}, {"date": "2024-10-31", "close": 73.08, "volume": 47061.0}, {"date": "2024-11-01", "close": 73.26, "volume": 35683.0}, {"date": "2024-11-04", "close": 73.17, "volume": 22941.0}, {"date": "2024-11-05", "close": 73.66, "volume": 22246.0}, {"date": "2024-11-06", "close": 74.86, "volume": 53107.0}, {"date": "2024-11-07", "close": 75.54, "volume": 29832.0}, {"date": "2024-11-08", "close": 75.59, "volume": 48305.0}, {"date": "2024-11-11", "close": 75.55, "volume": 43236.0}, {"date": "2024-11-12", "close": 75.49, "volume": 40822.0}, {"date": "2024-11-13", "close": 75.455, "volume": 36962.0}, {"date": "2024-11-14", "close": 75.11, "volume": 32301.0}, {"date": "2024-11-15", "close": 74.09, "volume": 47613.0}, {"date": "2024-11-18", "close": 74.39, "volume": 27755.0}, {"date": "2024-11-19", "close": 74.58, "volume": 28993.0}, {"date": "2024-11-20", "close": 74.75, "volume": 48176.0}, {"date": "2024-11-21", "close": 74.72, "volume": 34587.0}, {"date": "2024-11-22", "close": 74.92, "volume": 40008.0}, {"date": "2024-11-25", "close": 75.07, "volume": 51183.0}, {"date": "2024-11-26", "close": 75.11, "volume": 206309.0}, {"date": "2024-11-27", "close": 74.93, "volume": 54001.0}, {"date": "2024-11-29", "close": 75.34, "volume": 25838.0}, {"date": "2024-12-02", "close": 75.82, "volume": 32008.0}, {"date": "2024-12-03", "close": 75.81, "volume": 29629.0}, {"date": "2024-12-04", "close": 76.48, "volume": 22825.0}, {"date": "2024-12-05", "close": 76.22, "volume": 87840.0}, {"date": "2024-12-06", "close": 76.74, "volume": 30488.0}, {"date": "2024-12-09", "close": 76.32, "volume": 33740.0}, {"date": "2024-12-10", "close": 76.12, "volume": 25601.0}, {"date": "2024-12-11", "close": 76.99, "volume": 32234.0}, {"date": "2024-12-12", "close": 76.78, "volume": 29670.0}, {"date": "2024-12-13", "close": 77.01, "volume": 21530.0}, {"date": "2024-12-16", "close": 77.83, "volume": 47997.0}, {"date": "2024-12-17", "close": 77.5, "volume": 80629.0}, {"date": "2024-12-18", "close": 75.95, "volume": 36993.0}, {"date": "2024-12-19", "close": 75.81, "volume": 45240.0}, {"date": "2024-12-20", "close": 76.15, "volume": 38266.0}, {"date": "2024-12-23", "close": 76.57, "volume": 31550.0}, {"date": "2024-12-24", "close": 77.16, "volume": 16959.0}, {"date": "2024-12-26", "close": 77.15, "volume": 34032.0}, {"date": "2024-12-27", "close": 75.16, "volume": 86309.0}, {"date": "2024-12-30", "close": 74.54, "volume": 53852.0}, {"date": "2024-12-31", "close": 74.02, "volume": 139561.0}, {"date": "2025-01-02", "close": 73.96, "volume": 87730.0}, {"date": "2025-01-03", "close": 74.8, "volume": 35442.0}, {"date": "2025-01-06", "close": 75.26, "volume": 56704.0}, {"date": "2025-01-07", "close": 74.42, "volume": 247970.0}, {"date": "2025-01-08", "close": 74.42, "volume": 52553.0}, {"date": "2025-01-10", "close": 73.88, "volume": 67117.0}, {"date": "2025-01-13", "close": 73.64, "volume": 37842.0}, {"date": "2025-01-14", "close": 73.71, "volume": 53163.0}, {"date": "2025-01-15", "close": 74.575, "volume": 76275.0}, {"date": "2025-01-16", "close": 74.22, "volume": 66946.0}, {"date": "2025-01-17", "close": 75.12, "volume": 43146.0}, {"date": "2025-01-21", "close": 75.4, "volume": 34721.0}, {"date": "2025-01-22", "close": 75.83, "volume": 47916.0}, {"date": "2025-01-23", "close": 76.04, "volume": 61832.0}, {"date": "2025-01-24", "close": 75.82, "volume": 51336.0}, {"date": "2025-01-27", "close": 74.5, "volume": 42491.0}, {"date": "2025-01-28", "close": 75.11, "volume": 48164.0}, {"date": "2025-01-29", "close": 75.11, "volume": 38501.0}, {"date": "2025-01-30", "close": 75.11, "volume": 50217.0}, {"date": "2025-01-31", "close": 75.26, "volume": 34167.0}, {"date": "2025-02-03", "close": 74.9, "volume": 211958.0}, {"date": "2025-02-04", "close": 75.38, "volume": 113407.0}, {"date": "2025-02-05", "close": 75.63, "volume": 51039.0}, {"date": "2025-02-06", "close": 75.84, "volume": 49367.0}, {"date": "2025-02-07", "close": 75.17, "volume": 36186.0}, {"date": "2025-02-10", "close": 75.78, "volume": 43673.0}, {"date": "2025-02-11", "close": 75.6, "volume": 52039.0}, {"date": "2025-02-12", "close": 75.79, "volume": 37650.0}, {"date": "2025-02-13", "close": 76.21, "volume": 38973.0}, {"date": "2025-02-14", "close": 76.54, "volume": 63585.0}, {"date": "2025-02-18", "close": 76.605, "volume": 40604.0}, {"date": "2025-02-19", "close": 76.62, "volume": 39045.0}, {"date": "2025-02-20", "close": 76.46, "volume": 43894.0}, {"date": "2025-02-21", "close": 75.55, "volume": 45535.0}, {"date": "2025-02-24", "close": 74.87, "volume": 65660.0}, {"date": "2025-02-25", "close": 74.57, "volume": 41372.0}, {"date": "2025-02-26", "close": 74.46, "volume": 29132.0}, {"date": "2025-02-27", "close": 73.33, "volume": 50023.0}, {"date": "2025-02-28", "close": 74.16, "volume": 43057.0}, {"date": "2025-03-03", "close": 73.24, "volume": 37673.0}, {"date": "2025-03-04", "close": 72.88, "volume": 82415.0}, {"date": "2025-03-05", "close": 73.45, "volume": 43442.0}, {"date": "2025-03-06", "close": 72.28, "volume": 46342.0}, {"date": "2025-03-07", "close": 72.79, "volume": 73229.0}, {"date": "2025-03-10", "close": 71.12, "volume": 100594.0}, {"date": "2025-03-11", "close": 71.06, "volume": 64374.0}, {"date": "2025-03-12", "close": 71.58, "volume": 47747.0}, {"date": "2025-03-13", "close": 70.83, "volume": 95197.0}, {"date": "2025-03-14", "close": 71.76, "volume": 81343.0}, {"date": "2025-03-17", "close": 72.03, "volume": 28558.0}, {"date": "2025-03-18", "close": 71.34, "volume": 69587.0}, {"date": "2025-03-19", "close": 71.85, "volume": 43984.0}, {"date": "2025-03-20", "close": 71.73, "volume": 31148.0}, {"date": "2025-03-21", "close": 71.79, "volume": 58231.0}, {"date": "2025-03-24", "close": 72.64, "volume": 41680.0}, {"date": "2025-03-25", "close": 73.05, "volume": 43939.0}, {"date": "2025-03-26", "close": 72.1, "volume": 30619.0}, {"date": "2025-03-27", "close": 71.99, "volume": 29839.0}, {"date": "2025-03-28", "close": 70.97, "volume": 28963.0}, {"date": "2025-03-31", "close": 71.01, "volume": 43116.0}, {"date": "2025-04-01", "close": 71.12, "volume": 44296.0}, {"date": "2025-04-02", "close": 71.57, "volume": 34088.0}, {"date": "2025-04-03", "close": 69.29, "volume": 71232.0}, {"date": "2025-04-04", "close": 67.03, "volume": 241741.0}, {"date": "2025-04-07", "close": 67.15, "volume": 278576.0}, {"date": "2025-04-08", "close": 67.15, "volume": 318313.0}, {"date": "2025-04-09", "close": 67.15, "volume": 248093.0}, {"date": "2025-04-10", "close": 67.24, "volume": 159461.0}, {"date": "2025-04-11", "close": 67.22, "volume": 78438.0}, {"date": "2025-04-14", "close": 67.15, "volume": 78970.0}, {"date": "2025-04-15", "close": 67.22, "volume": 118747.0}, {"date": "2025-04-16", "close": 67.11, "volume": 76184.0}, {"date": "2025-04-17", "close": 67.18, "volume": 56560.0}, {"date": "2025-04-21", "close": 67.28, "volume": 277358.0}, {"date": "2025-04-22", "close": 67.25, "volume": 68408.0}, {"date": "2025-04-23", "close": 67.22, "volume": 96052.0}, {"date": "2025-04-24", "close": 67.18, "volume": 110662.0}, {"date": "2025-04-25", "close": 67.25, "volume": 47698.0}, {"date": "2025-04-28", "close": 67.25, "volume": 142617.0}, {"date": "2025-04-29", "close": 67.28, "volume": 46476.0}, {"date": "2025-04-30", "close": 67.39, "volume": 57019.0}, {"date": "2025-05-01", "close": 67.23, "volume": 133064.0}, {"date": "2025-05-02", "close": 67.23, "volume": 97704.0}, {"date": "2025-05-05", "close": 67.26, "volume": 102042.0}, {"date": "2025-05-06", "close": 67.29, "volume": 35446.0}, {"date": "2025-05-07", "close": 67.36, "volume": 204475.0}, {"date": "2025-05-08", "close": 67.34, "volume": 67755.0}, {"date": "2025-05-09", "close": 67.35, "volume": 97380.0}, {"date": "2025-05-12", "close": 67.36, "volume": 112448.0}, {"date": "2025-05-13", "close": 67.33, "volume": 90460.0}, {"date": "2025-05-14", "close": 67.32, "volume": 76449.0}, {"date": "2025-05-15", "close": 67.34, "volume": 57617.0}, {"date": "2025-05-16", "close": 67.39, "volume": 74594.0}, {"date": "2025-05-19", "close": 67.37, "volume": 69987.0}, {"date": "2025-05-20", "close": 67.18, "volume": 99781.0}, {"date": "2025-05-21", "close": 66.29, "volume": 205513.0}, {"date": "2025-05-22", "close": 66.4012, "volume": 97695.0}, {"date": "2025-05-23", "close": 65.75, "volume": 220395.0}, {"date": "2025-05-27", "close": 67.32, "volume": 45171.0}, {"date": "2025-05-28", "close": 67.0, "volume": 68531.0}, {"date": "2025-05-29", "close": 67.18, "volume": 31206.0}, {"date": "2025-05-30", "close": 67.0, "volume": 42572.0}, {"date": "2025-06-02", "close": 67.53, "volume": 66142.0}, {"date": "2025-06-03", "close": 68.06, "volume": 253478.0}, {"date": "2025-06-04", "close": 68.3, "volume": 61232.0}, {"date": "2025-06-05", "close": 67.79, "volume": 62336.0}, {"date": "2025-06-06", "close": 68.36, "volume": 53562.0}, {"date": "2025-06-09", "close": 68.47, "volume": 69511.0}, {"date": "2025-06-10", "close": 69.01, "volume": 33265.0}, {"date": "2025-06-11", "close": 68.77, "volume": 53115.0}, {"date": "2025-06-12", "close": 68.86, "volume": 106748.0}, {"date": "2025-06-13", "close": 68.0, "volume": 66775.0}, {"date": "2025-06-16", "close": 69.04, "volume": 172579.0}, {"date": "2025-06-17", "close": 68.25, "volume": 54633.0}, {"date": "2025-06-18", "close": 68.29, "volume": 46517.0}, {"date": "2025-06-20", "close": 68.0, "volume": 43874.0}, {"date": "2025-06-23", "close": 68.72, "volume": 69917.0}, {"date": "2025-06-24", "close": 69.78, "volume": 42613.0}, {"date": "2025-06-25", "close": 69.87, "volume": 32422.0}, {"date": "2025-06-26", "close": 70.58, "volume": 38692.0}, {"date": "2025-06-27", "close": 70.77, "volume": 50461.0}, {"date": "2025-06-30", "close": 71.37, "volume": 51913.0}, {"date": "2025-07-01", "close": 70.64, "volume": 36658.0}, {"date": "2025-07-02", "close": 71.09, "volume": 58827.0}, {"date": "2025-07-03", "close": 71.94, "volume": 18201.0}, {"date": "2025-07-07", "close": 71.29, "volume": 54141.0}, {"date": "2025-07-08", "close": 71.38, "volume": 31788.0}, {"date": "2025-07-09", "close": 71.87, "volume": 57511.0}, {"date": "2025-07-10", "close": 71.82, "volume": 45040.0}, {"date": "2025-07-11", "close": 71.58, "volume": 56243.0}, {"date": "2025-07-14", "close": 71.85, "volume": 19873.0}, {"date": "2025-07-15", "close": 71.94, "volume": 45571.0}, {"date": "2025-07-16", "close": 71.9918, "volume": 47097.0}, {"date": "2025-07-17", "close": 72.5373, "volume": 66473.0}, {"date": "2025-07-18", "close": 72.4482, "volume": 57582.0}, {"date": "2025-07-21", "close": 72.8279, "volume": 57064.0}, {"date": "2025-07-22", "close": 72.5509, "volume": 38699.0}, {"date": "2025-07-23", "close": 72.7404, "volume": 43005.0}, {"date": "2025-07-24", "close": 73.0238, "volume": 70274.0}, {"date": "2025-07-25", "close": 73.1406, "volume": 29415.0}, {"date": "2025-07-28", "close": 73.35, "volume": 95200.0}, {"date": "2025-07-29", "close": 73.2038, "volume": 46278.0}, {"date": "2025-07-30", "close": 73.3227, "volume": 44302.0}, {"date": "2025-07-31", "close": 72.9538, "volume": 79684.0}, {"date": "2025-08-01", "close": 71.5768, "volume": 72289.0}, {"date": "2025-08-04", "close": 72.8465, "volume": 38066.0}, {"date": "2025-08-05", "close": 72.337, "volume": 27647.0}, {"date": "2025-08-06", "close": 73.2312, "volume": 47993.0}, {"date": "2025-08-07", "close": 73.4054, "volume": 59801.0}, {"date": "2025-08-08", "close": 74.1536, "volume": 46876.0}, {"date": "2025-08-11", "close": 73.875, "volume": 34884.0}, {"date": "2025-08-12", "close": 74.91, "volume": 188558.0}, {"date": "2025-08-13", "close": 74.931, "volume": 60593.0}, {"date": "2025-08-14", "close": 74.9351, "volume": 41562.0}, {"date": "2025-08-15", "close": 74.496, "volume": 44156.0}, {"date": "2025-08-18", "close": 74.48, "volume": 50312.0}, {"date": "2025-08-19", "close": 73.4593, "volume": 33140.0}, {"date": "2025-08-20", "close": 73.065, "volume": 39706.0}, {"date": "2025-08-21", "close": 72.6988, "volume": 28989.0}, {"date": "2025-08-22", "close": 73.8087, "volume": 49659.0}, {"date": "2025-08-25", "close": 73.6857, "volume": 30209.0}, {"date": "2025-08-26", "close": 73.9197, "volume": 38658.0}, {"date": "2025-08-27", "close": 74.0941, "volume": 49390.0}, {"date": "2025-08-28", "close": 74.5409, "volume": 93544.0}, {"date": "2025-08-29", "close": 73.5493, "volume": 28883.0}, {"date": "2025-09-02", "close": 73.0116, "volume": 78681.0}, {"date": "2025-09-03", "close": 73.6, "volume": 48049.0}, {"date": "2025-09-04", "close": 74.2697, "volume": 31737.0}, {"date": "2025-09-05", "close": 74.2566, "volume": 30905.0}, {"date": "2025-09-08", "close": 74.6596, "volume": 59945.0}, {"date": "2025-09-09", "close": 74.95, "volume": 22562.0}, {"date": "2025-09-10", "close": 74.9666, "volume": 79418.0}, {"date": "2025-09-11", "close": 75.4321, "volume": 57589.0}, {"date": "2025-09-12", "close": 75.7589, "volume": 27421.0}, {"date": "2025-09-15", "close": 76.3189, "volume": 42037.0}, {"date": "2025-09-16", "close": 76.3126, "volume": 36155.0}, {"date": "2025-09-17", "close": 76.0897, "volume": 36153.0}, {"date": "2025-09-18", "close": 76.8831, "volume": 39096.0}, {"date": "2025-09-19", "close": 77.3981, "volume": 26244.0}, {"date": "2025-09-22", "close": 77.8238, "volume": 51140.0}, {"date": "2025-09-23", "close": 77.26, "volume": 31292.0}, {"date": "2025-09-24", "close": 77.003, "volume": 30499.0}, {"date": "2025-09-25", "close": 76.6756, "volume": 42219.0}, {"date": "2025-09-26", "close": 76.9933, "volume": 18562.0}, {"date": "2025-09-29", "close": 77.3359, "volume": 26605.0}, {"date": "2025-09-30", "close": 77.53, "volume": 50335.0}, {"date": "2025-10-01", "close": 77.92, "volume": 25130.0}, {"date": "2025-10-02", "close": 78.22, "volume": 38270.0}, {"date": "2025-10-03", "close": 77.8767, "volume": 31661.0}, {"date": "2025-10-06", "close": 78.64, "volume": 35601.0}, {"date": "2025-10-07", "close": 78.0535, "volume": 85647.0}, {"date": "2025-10-08", "close": 78.98, "volume": 29332.0}, {"date": "2025-10-09", "close": 78.8015, "volume": 32225.0}, {"date": "2025-10-10", "close": 76.15, "volume": 22011.0}, {"date": "2025-10-13", "close": 77.77, "volume": 36147.0}, {"date": "2025-10-14", "close": 77.2688, "volume": 34828.0}, {"date": "2025-10-15", "close": 77.7276, "volume": 37361.0}, {"date": "2025-10-16", "close": 77.4522, "volume": 36757.0}, {"date": "2025-10-17", "close": 78.0087, "volume": 47375.0}, {"date": "2025-10-20", "close": 79.0531, "volume": 34904.0}, {"date": "2025-10-21", "close": 79.0339, "volume": 19491.0}, {"date": "2025-10-22", "close": 78.1667, "volume": 29535.0}, {"date": "2025-10-23", "close": 78.8388, "volume": 46266.0}, {"date": "2025-10-24", "close": 79.72, "volume": 26045.0}, {"date": "2025-10-27", "close": 81.1636, "volume": 26329.0}, {"date": "2025-10-28", "close": 81.7704, "volume": 20415.0}, {"date": "2025-10-29", "close": 82.0439, "volume": 52662.0}, {"date": "2025-10-30", "close": 80.8839, "volume": 21916.0}, {"date": "2025-10-31", "close": 81.26, "volume": 43618.0}, {"date": "2025-11-03", "close": 81.5725, "volume": 39134.0}, {"date": "2025-11-04", "close": 79.9166, "volume": 22097.0}, {"date": "2025-11-05", "close": 80.5138, "volume": 33489.0}, {"date": "2025-11-06", "close": 78.9454, "volume": 44301.0}, {"date": "2025-11-07", "close": 78.72, "volume": 45544.0}, {"date": "2025-11-10", "close": 80.513, "volume": 28113.0}, {"date": "2025-11-11", "close": 80.24, "volume": 87944.0}, {"date": "2025-11-12", "close": 80.1268, "volume": 55497.0}, {"date": "2025-11-13", "close": 78.515, "volume": 33716.0}, {"date": "2025-11-14", "close": 78.5475, "volume": 44952.0}, {"date": "2025-11-17", "close": 77.8778, "volume": 52101.0}, {"date": "2025-11-18", "close": 77.0863, "volume": 24515.0}, {"date": "2025-11-19", "close": 77.4391, "volume": 26993.0}, {"date": "2025-11-20", "close": 75.6075, "volume": 46607.0}, {"date": "2025-11-21", "close": 76.1116, "volume": 49309.0}, {"date": "2025-11-24", "close": 78.1876, "volume": 34501.0}, {"date": "2025-11-25", "close": 78.59, "volume": 36231.0}, {"date": "2025-11-26", "close": 79.3159, "volume": 20861.0}, {"date": "2025-11-28", "close": 79.8911, "volume": 12037.0}, {"date": "2025-12-01", "close": 79.66, "volume": 28174.0}, {"date": "2025-12-02", "close": 80.32, "volume": 25014.0}, {"date": "2025-12-03", "close": 80.4781, "volume": 32191.0}, {"date": "2025-12-04", "close": 80.3178, "volume": 28680.0}, {"date": "2025-12-05", "close": 80.7241, "volume": 46676.0}, {"date": "2025-12-08", "close": 80.5157, "volume": 48410.0}, {"date": "2025-12-09", "close": 80.6456, "volume": 17340.0}, {"date": "2025-12-10", "close": 81.02, "volume": 43749.0}, {"date": "2025-12-11", "close": 80.82, "volume": 350226.0}, {"date": "2025-12-12", "close": 79.19, "volume": 29048.0}, {"date": "2025-12-15", "close": 78.8165, "volume": 26505.0}, {"date": "2025-12-16", "close": 79.0856, "volume": 16890.0}, {"date": "2025-12-17", "close": 77.4938, "volume": 43317.0}, {"date": "2025-12-18", "close": 78.6308, "volume": 28103.0}, {"date": "2025-12-19", "close": 79.6117, "volume": 29815.0}, {"date": "2025-12-22", "close": 80.0219, "volume": 28106.0}, {"date": "2025-12-23", "close": 80.3901, "volume": 27030.0}, {"date": "2025-12-24", "close": 80.6422, "volume": 23001.0}, {"date": "2025-12-26", "close": 80.63, "volume": 16923.0}, {"date": "2025-12-29", "close": 80.1903, "volume": 51010.0}, {"date": "2025-12-30", "close": 79.33, "volume": 30072.0}, {"date": "2025-12-31", "close": 78.65, "volume": 22288.0}, {"date": "2026-01-02", "close": 78.5158, "volume": 79814.0}, {"date": "2026-01-05", "close": 79.19, "volume": 40083.0}, {"date": "2026-01-06", "close": 79.8821, "volume": 40261.0}, {"date": "2026-01-07", "close": 79.8906, "volume": 34652.0}, {"date": "2026-01-08", "close": 79.4665, "volume": 20424.0}, {"date": "2026-01-09", "close": 80.2893, "volume": 37816.0}, {"date": "2026-01-12", "close": 80.358, "volume": 45322.0}, {"date": "2026-01-13", "close": 80.181, "volume": 35863.0}, {"date": "2026-01-14", "close": 79.3575, "volume": 45930.0}, {"date": "2026-01-15", "close": 79.5678, "volume": 19898.0}, {"date": "2026-01-16", "close": 79.5619, "volume": 23612.0}, {"date": "2026-01-20", "close": 77.82, "volume": 28606.0}, {"date": "2026-01-21", "close": 78.8646, "volume": 43431.0}, {"date": "2026-01-22", "close": 79.4604, "volume": 18891.0}, {"date": "2026-01-23", "close": 79.7209, "volume": 15625.0}, {"date": "2026-01-26", "close": 80.0617, "volume": 26579.0}, {"date": "2026-01-27", "close": 80.7608, "volume": 35501.0}, {"date": "2026-01-28", "close": 81.0686, "volume": 46210.0}, {"date": "2026-01-29", "close": 80.601, "volume": 41301.0}, {"date": "2026-01-30", "close": 79.551, "volume": 25913.0}, {"date": "2026-02-02", "close": 80.12, "volume": 30386.0}, {"date": "2026-02-03", "close": 78.8565, "volume": 88113.0}, {"date": "2026-02-04", "close": 77.5072, "volume": 39130.0}, {"date": "2026-02-05", "close": 76.43, "volume": 22053.0}, {"date": "2026-02-06", "close": 78.1278, "volume": 50952.0}, {"date": "2026-02-09", "close": 78.687, "volume": 48270.0}, {"date": "2026-02-10", "close": 78.31, "volume": 55767.0}, {"date": "2026-02-11", "close": 78.4575, "volume": 20944.0}, {"date": "2026-02-12", "close": 76.87, "volume": 37065.0}, {"date": "2026-02-13", "close": 76.9643, "volume": 22503.0}, {"date": "2026-02-17", "close": 76.8753, "volume": 176069.0}, {"date": "2026-02-18", "close": 77.5763, "volume": 44227.0}, {"date": "2026-02-19", "close": 77.1482, "volume": 32240.0}, {"date": "2026-02-20", "close": 77.8775, "volume": 77435.0}, {"date": "2026-02-23", "close": 76.8821, "volume": 26801.0}, {"date": "2026-02-24", "close": 77.7784, "volume": 20527.0}, {"date": "2026-02-25", "close": 78.8688, "volume": 20696.0}, {"date": "2026-02-26", "close": 77.9064, "volume": 33259.0}, {"date": "2026-02-27", "close": 77.67, "volume": 25621.0}, {"date": "2026-03-02", "close": 77.8756, "volume": 38485.0}, {"date": "2026-03-03", "close": 76.9525, "volume": 40986.0}, {"date": "2026-03-04", "close": 78.1704, "volume": 28443.0}, {"date": "2026-03-05", "close": 77.8857, "volume": 21018.0}, {"date": "2026-03-06", "close": 76.765, "volume": 25173.0}, {"date": "2026-03-09", "close": 77.7392, "volume": 42731.0}, {"date": "2026-03-10", "close": 77.672, "volume": 15519.0}, {"date": "2026-03-11", "close": 77.749, "volume": 20035.0}, {"date": "2026-03-12", "close": 76.365, "volume": 24020.0}, {"date": "2026-03-13", "close": 75.9344, "volume": 14149.0}, {"date": "2026-03-16", "close": 76.7888, "volume": 36016.0}, {"date": "2026-03-17", "close": 77.18, "volume": 15059.0}, {"date": "2026-03-18", "close": 76.0922, "volume": 22552.0}, {"date": "2026-03-19", "close": 75.8797, "volume": 58293.0}, {"date": "2026-03-20", "close": 74.38, "volume": 29115.0}, {"date": "2026-03-23", "close": 75.3644, "volume": 32897.0}, {"date": "2026-03-24", "close": 74.7014, "volume": 28805.0}, {"date": "2026-03-25", "close": 75.2004, "volume": 32444.0}, {"date": "2026-03-26", "close": 73.45, "volume": 31699.0}, {"date": "2026-03-27", "close": 72.0774, "volume": 57791.0}, {"date": "2026-03-30", "close": 71.7711, "volume": 52746.0}, {"date": "2026-03-31", "close": 72.96, "volume": 54480.0}, {"date": "2026-04-01", "close": 73.4091, "volume": 37049.0}, {"date": "2026-04-02", "close": 73.4673, "volume": 19342.0}, {"date": "2026-04-06", "close": 73.6744, "volume": 39249.0}, {"date": "2026-04-07", "close": 73.681, "volume": 20069.0}, {"date": "2026-04-08", "close": 74.7659, "volume": 23399.0}, {"date": "2026-04-09", "close": 75.1, "volume": 15111.0}, {"date": "2026-04-10", "close": 75.155, "volume": 18302.0}, {"date": "2026-04-13", "close": 75.5713, "volume": 18330.0}, {"date": "2026-04-14", "close": 76.2444, "volume": 21988.0}, {"date": "2026-04-15", "close": 76.8633, "volume": 57023.0}, {"date": "2026-04-16", "close": 77.2337, "volume": 107236.0}, {"date": "2026-04-17", "close": 78.1822, "volume": 35553.0}, {"date": "2026-04-20", "close": 77.96, "volume": 44151.0}, {"date": "2026-04-21", "close": 77.6118, "volume": 21129.0}, {"date": "2026-04-22", "close": 78.9689, "volume": 18236.0}, {"date": "2026-04-23", "close": 78.5605, "volume": 21919.0}, {"date": "2026-04-24", "close": 80.0668, "volume": 25069.0}, {"date": "2026-04-27", "close": 80.075, "volume": 64282.0}, {"date": "2026-04-28", "close": 79.3048, "volume": 16003.0}, {"date": "2026-04-29", "close": 79.6931, "volume": 155735.0}, {"date": "2026-04-30", "close": 80.5222, "volume": 55135.0}, {"date": "2026-05-01", "close": 81.25, "volume": 38486.0}, {"date": "2026-05-04", "close": 81.0563, "volume": 35278.0}, {"date": "2026-05-05", "close": 82.1577, "volume": 29843.0}, {"date": "2026-05-06", "close": 83.8397, "volume": 20053.0}, {"date": "2026-05-07", "close": 83.7494, "volume": 15388.0}, {"date": "2026-05-08", "close": 85.6865, "volume": 26365.0}, {"date": "2026-05-11", "close": 85.9525, "volume": 17209.0}, {"date": "2026-05-12", "close": 85.1991, "volume": 35819.0}, {"date": "2026-05-13", "close": 86.1178, "volume": 177892.0}, {"date": "2026-05-14", "close": 86.7382, "volume": 17997.0}, {"date": "2026-05-15", "close": 85.4605, "volume": 23046.0}, {"date": "2026-05-18", "close": 85.0075, "volume": 32489.0}, {"date": "2026-05-19", "close": 84.5007, "volume": 16952.0}, {"date": "2026-05-20", "close": 86.05, "volume": 16374.0}, {"date": "2026-05-21", "close": 86.04, "volume": 18398.0}, {"date": "2026-05-22", "close": 86.43, "volume": 119582.0}, {"date": "2026-05-26", "close": 88.15, "volume": 20933.0}, {"date": "2026-05-27", "close": 87.9494, "volume": 16287.0}, {"date": "2026-05-28", "close": 88.6721, "volume": 12167.0}, {"date": "2026-05-29", "close": 89.0193, "volume": 36772.0}, {"date": "2026-06-01", "close": 89.545, "volume": 57275.0}, {"date": "2026-06-02", "close": 89.9198, "volume": 21154.0}, {"date": "2026-06-03", "close": 89.74, "volume": 26099.0}, {"date": "2026-06-04", "close": 89.2756, "volume": 32229.0}, {"date": "2026-06-05", "close": 85.139, "volume": 27689.0}, {"date": "2026-06-08", "close": 86.2998, "volume": 18985.0}, {"date": "2026-06-09", "close": 85.2595, "volume": 23190.0}, {"date": "2026-06-10", "close": 83.7869, "volume": 80808.0}, {"date": "2026-06-11", "close": 86.4099, "volume": 18434.0}, {"date": "2026-06-12", "close": 86.9858, "volume": 18597.0}, {"date": "2026-06-15", "close": 89.5224, "volume": 18674.0}, {"date": "2026-06-16", "close": 88.0476, "volume": 45063.0}, {"date": "2026-06-17", "close": 87.0913, "volume": 14322.0}, {"date": "2026-06-18", "close": 89.09, "volume": 8955.0}, {"date": "2026-06-22", "close": 89.09, "volume": 91787.0}, {"date": "2026-06-23", "close": 86.2135, "volume": 24375.0}, {"date": "2026-06-24", "close": 85.69, "volume": 21694.0}, {"date": "2026-06-25", "close": 86.36, "volume": 22914.0}, {"date": "2026-06-26", "close": 85.5241, "volume": 24132.0}, {"date": "2026-06-29", "close": 87.3519, "volume": 28793.0}, {"date": "2026-06-30", "close": 88.65, "volume": 35361.0}, {"date": "2026-07-01", "close": 87.46, "volume": 31306.0}, {"date": "2026-07-02", "close": 86.0122, "volume": 21273.0}, {"date": "2026-07-06", "close": 87.1777, "volume": 20381.0}, {"date": "2026-07-07", "close": 85.53, "volume": 17463.0}, {"date": "2026-07-08", "close": 85.8708, "volume": 18208.0}, {"date": "2026-07-09", "close": 87.2085, "volume": 8679.0}, {"date": "2026-07-10", "close": 87.4918, "volume": 22078.0}, {"date": "2026-07-13", "close": 85.91, "volume": 38013.0}, {"date": "2026-07-14", "close": 86.8774, "volume": 30729.0}, {"date": "2026-07-15", "close": 86.5397, "volume": 20676.0}, {"date": "2026-07-16", "close": 85.1, "volume": 19673.0}, {"date": "2026-07-17", "close": 83.9777, "volume": 25260.0}, {"date": "2026-07-20", "close": 83.91, "volume": 44127.0}, {"date": "2026-07-21", "close": 85.5478, "volume": 31318.0}, {"date": "2026-07-22", "close": 85.1272, "volume": 18478.0}, {"date": "2026-07-23", "close": 83.4687, "volume": 45580.0}, {"date": "2026-07-24", "close": 82.4569, "volume": 24473.0}, {"date": "2026-07-27", "close": 82.2447, "volume": 51980.0}, {"date": "2026-07-28", "close": 81.5034, "volume": 52048.0}, {"date": "2026-07-29", "close": 79.77, "volume": 41627.0}, {"date": "2026-07-30", "close": 82.4773, "volume": 24333.0}, {"date": "2026-07-31", "close": 82.99, "volume": 40663.0}, {"date": "2026-08-03", "close": 84.4016, "volume": 20031.0}, {"date": "2026-08-04", "close": 87.2309, "volume": 77458.0}, {"date": "2026-08-05", "close": 86.57, "volume": 19473.0}, {"date": "2026-08-06", "close": 86.22, "volume": 209309.0}, {"date": "2026-08-07", "close": 87.2167, "volume": 25618.0}], "refreshing": true}