{"ticker": "SDOG", "overview": {"name": "ALPS Sector Dividend Dogs ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SDOG", "has_prices": true, "as_of": "2026-10-09", "last": 68.8, "prev_close": 69.36, "change": -0.5600000000000023, "change_pct": -0.00807381776239911, "session_volume": 27092.0, "vwap_5": 68.8431063272127, "vwap_20": 69.42746941052806, "vwap_60": 71.57071162292537, "vwap_250": 66.04497388931954, "high_52w": 74.2465, "low_52w": 57.7, "avg_volume_20": 26875.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-5", "src": "CONGRESS", "ticker": "SDOG", "cik": "", "company": "ALPS Sector Dividend Dogs ETF", "company_raw": "ALPS Sector Dividend Dogs ETF", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys SDOG ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-01-15", "timestamp": "2021-01-15", "mins": 3049419}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2021-01-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2021-01-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}}], "activity": [], "announcements": [], "performance": {"ticker": "SDOG", "has_prices": true, "summary": {"n": 1, "avg": 0.4773459308567747, "win_rate": 1.0, "best": 0.4773459308567747, "worst": 0.4773459308567747, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-01-15", "score": 0.0, "ref_price": 46.57, "return": 0.4773459308567747}]}, "price_series": [{"date": "2016-10-10", "close": 41.28, "volume": 241038.0}, {"date": "2016-10-11", "close": 40.67, "volume": 268363.0}, {"date": "2016-10-12", "close": 40.71, "volume": 183072.0}, {"date": "2016-10-13", "close": 40.55, "volume": 304810.0}, {"date": "2016-10-14", "close": 40.45, "volume": 90136.0}, {"date": "2016-10-17", "close": 40.25, "volume": 144986.0}, {"date": "2016-10-18", "close": 40.55, "volume": 194110.0}, {"date": "2016-10-19", "close": 40.75, "volume": 102470.0}, {"date": "2016-10-20", "close": 40.71, "volume": 289572.0}, {"date": "2016-10-21", "close": 40.54, "volume": 159348.0}, {"date": "2016-10-24", "close": 40.68, "volume": 227519.0}, {"date": "2016-10-25", "close": 40.56, "volume": 475113.0}, {"date": "2016-10-26", "close": 40.53, "volume": 323187.0}, {"date": "2016-10-27", "close": 40.39, "volume": 189461.0}, {"date": "2016-10-28", "close": 40.1936, "volume": 291658.0}, {"date": "2016-10-31", "close": 40.16, "volume": 160422.0}, {"date": "2016-11-01", "close": 39.7, "volume": 548335.0}, {"date": "2016-11-02", "close": 39.22, "volume": 436454.0}, {"date": "2016-11-03", "close": 39.06, "volume": 124289.0}, {"date": "2016-11-04", "close": 39.15, "volume": 129209.0}, {"date": "2016-11-07", "close": 39.96, "volume": 332575.0}, {"date": "2016-11-08", "close": 40.2, "volume": 139586.0}, {"date": "2016-11-09", "close": 41.04, "volume": 551812.0}, {"date": "2016-11-10", "close": 41.27, "volume": 584239.0}, {"date": "2016-11-11", "close": 41.11, "volume": 313603.0}, {"date": "2016-11-14", "close": 41.3, "volume": 351023.0}, {"date": "2016-11-15", "close": 41.69, "volume": 446620.0}, {"date": "2016-11-16", "close": 41.46, "volume": 229498.0}, {"date": "2016-11-17", "close": 41.53, "volume": 326004.0}, {"date": "2016-11-18", "close": 41.51, "volume": 255776.0}, {"date": "2016-11-21", "close": 42.05, "volume": 428163.0}, {"date": "2016-11-22", "close": 42.04, "volume": 394926.0}, {"date": "2016-11-23", "close": 42.15, "volume": 266389.0}, {"date": "2016-11-25", "close": 42.33, "volume": 53897.0}, {"date": "2016-11-28", "close": 42.22, "volume": 147550.0}, {"date": "2016-11-29", "close": 42.04, "volume": 362893.0}, {"date": "2016-11-30", "close": 42.32, "volume": 273473.0}, {"date": "2016-12-01", "close": 42.01, "volume": 271740.0}, {"date": "2016-12-02", "close": 42.1, "volume": 346578.0}, {"date": "2016-12-05", "close": 42.43, "volume": 331615.0}, {"date": "2016-12-06", "close": 42.6, "volume": 410491.0}, {"date": "2016-12-07", "close": 43.2132, "volume": 480496.0}, {"date": "2016-12-08", "close": 43.21, "volume": 485903.0}, {"date": "2016-12-09", "close": 43.34, "volume": 348304.0}, {"date": "2016-12-12", "close": 43.26, "volume": 288686.0}, {"date": "2016-12-13", "close": 43.48, "volume": 348927.0}, {"date": "2016-12-14", "close": 42.94, "volume": 453939.0}, {"date": "2016-12-15", "close": 43.11, "volume": 365852.0}, {"date": "2016-12-16", "close": 42.85, "volume": 295792.0}, {"date": "2016-12-19", "close": 42.78, "volume": 376758.0}, {"date": "2016-12-20", "close": 42.92, "volume": 510199.0}, {"date": "2016-12-21", "close": 42.43, "volume": 499874.0}, {"date": "2016-12-22", "close": 42.41, "volume": 355777.0}, {"date": "2016-12-23", "close": 42.5, "volume": 211971.0}, {"date": "2016-12-27", "close": 42.59, "volume": 421683.0}, {"date": "2016-12-28", "close": 42.12, "volume": 250252.0}, {"date": "2016-12-29", "close": 42.22, "volume": 287841.0}, {"date": "2016-12-30", "close": 42.07, "volume": 356264.0}, {"date": "2017-01-03", "close": 42.65, "volume": 797561.0}, {"date": "2017-01-04", "close": 42.99, "volume": 492567.0}, {"date": "2017-01-05", "close": 42.94, "volume": 581982.0}, {"date": "2017-01-06", "close": 42.92, "volume": 610143.0}, {"date": "2017-01-09", "close": 42.62, "volume": 493326.0}, {"date": "2017-01-10", "close": 42.42, "volume": 457298.0}, {"date": "2017-01-11", "close": 42.57, "volume": 485717.0}, {"date": "2017-01-12", "close": 42.54, "volume": 464204.0}, {"date": "2017-01-13", "close": 42.59, "volume": 407610.0}, {"date": "2017-01-17", "close": 42.47, "volume": 311232.0}, {"date": "2017-01-18", "close": 42.49, "volume": 316466.0}, {"date": "2017-01-19", "close": 42.25, "volume": 244794.0}, {"date": "2017-01-20", "close": 42.49, "volume": 276784.0}, {"date": "2017-01-23", "close": 42.43, "volume": 312682.0}, {"date": "2017-01-24", "close": 42.93, "volume": 451140.0}, {"date": "2017-01-25", "close": 43.31, "volume": 610528.0}, {"date": "2017-01-26", "close": 42.91, "volume": 408813.0}, {"date": "2017-01-27", "close": 42.85, "volume": 238949.0}, {"date": "2017-01-30", "close": 42.52, "volume": 307326.0}, {"date": "2017-01-31", "close": 42.71, "volume": 453395.0}, {"date": "2017-02-01", "close": 42.44, "volume": 389149.0}, {"date": "2017-02-02", "close": 42.45, "volume": 367701.0}, {"date": "2017-02-03", "close": 42.76, "volume": 300916.0}, {"date": "2017-02-06", "close": 42.65, "volume": 381296.0}, {"date": "2017-02-07", "close": 42.56, "volume": 299275.0}, {"date": "2017-02-08", "close": 42.65, "volume": 357629.0}, {"date": "2017-02-09", "close": 42.78, "volume": 752795.0}, {"date": "2017-02-10", "close": 43.04, "volume": 424168.0}, {"date": "2017-02-13", "close": 43.31, "volume": 359480.0}, {"date": "2017-02-14", "close": 43.45, "volume": 450769.0}, {"date": "2017-02-15", "close": 43.56, "volume": 299489.0}, {"date": "2017-02-16", "close": 43.51, "volume": 462857.0}, {"date": "2017-02-17", "close": 43.59, "volume": 290334.0}, {"date": "2017-02-21", "close": 43.86, "volume": 351403.0}, {"date": "2017-02-22", "close": 43.89, "volume": 286599.0}, {"date": "2017-02-23", "close": 43.96, "volume": 274977.0}, {"date": "2017-02-24", "close": 44.06, "volume": 241667.0}, {"date": "2017-02-27", "close": 44.05, "volume": 268385.0}, {"date": "2017-02-28", "close": 43.86, "volume": 256931.0}, {"date": "2017-03-01", "close": 44.25, "volume": 251555.0}, {"date": "2017-03-02", "close": 43.96, "volume": 240104.0}, {"date": "2017-03-03", "close": 43.97, "volume": 281540.0}, {"date": "2017-03-06", "close": 43.8, "volume": 220098.0}, {"date": "2017-03-07", "close": 43.54, "volume": 268512.0}, {"date": "2017-03-08", "close": 43.345, "volume": 245832.0}, {"date": "2017-03-09", "close": 43.2968, "volume": 293135.0}, {"date": "2017-03-10", "close": 43.53, "volume": 272995.0}, {"date": "2017-03-13", "close": 43.56, "volume": 306101.0}, {"date": "2017-03-14", "close": 43.285, "volume": 226549.0}, {"date": "2017-03-15", "close": 43.8, "volume": 242152.0}, {"date": "2017-03-16", "close": 43.74, "volume": 368188.0}, {"date": "2017-03-17", "close": 43.64, "volume": 788337.0}, {"date": "2017-03-20", "close": 43.6041, "volume": 195876.0}, {"date": "2017-03-21", "close": 43.05, "volume": 292673.0}, {"date": "2017-03-22", "close": 42.68, "volume": 308709.0}, {"date": "2017-03-23", "close": 42.64, "volume": 248055.0}, {"date": "2017-03-24", "close": 42.57, "volume": 220798.0}, {"date": "2017-03-27", "close": 42.47, "volume": 288638.0}, {"date": "2017-03-28", "close": 42.86, "volume": 268705.0}, {"date": "2017-03-29", "close": 42.94, "volume": 591976.0}, {"date": "2017-03-30", "close": 42.99, "volume": 253101.0}, {"date": "2017-03-31", "close": 42.95, "volume": 196938.0}, {"date": "2017-04-03", "close": 42.74, "volume": 240913.0}, {"date": "2017-04-04", "close": 42.97, "volume": 297143.0}, {"date": "2017-04-05", "close": 42.88, "volume": 350401.0}, {"date": "2017-04-06", "close": 42.97, "volume": 261133.0}, {"date": "2017-04-07", "close": 42.87, "volume": 249345.0}, {"date": "2017-04-10", "close": 43.01, "volume": 330743.0}, {"date": "2017-04-11", "close": 43.05, "volume": 325490.0}, {"date": "2017-04-12", "close": 42.89, "volume": 187490.0}, {"date": "2017-04-13", "close": 42.55, "volume": 411480.0}, {"date": "2017-04-17", "close": 42.78, "volume": 198336.0}, {"date": "2017-04-18", "close": 42.73, "volume": 256678.0}, {"date": "2017-04-19", "close": 42.54, "volume": 341953.0}, {"date": "2017-04-20", "close": 42.75, "volume": 250212.0}, {"date": "2017-04-21", "close": 42.43, "volume": 216750.0}, {"date": "2017-04-24", "close": 42.82, "volume": 196795.0}, {"date": "2017-04-25", "close": 43.09, "volume": 275516.0}, {"date": "2017-04-26", "close": 42.93, "volume": 252350.0}, {"date": "2017-04-27", "close": 42.93, "volume": 249794.0}, {"date": "2017-04-28", "close": 42.66, "volume": 168785.0}, {"date": "2017-05-01", "close": 42.56, "volume": 210731.0}, {"date": "2017-05-02", "close": 42.37, "volume": 236413.0}, {"date": "2017-05-03", "close": 42.22, "volume": 321821.0}, {"date": "2017-05-04", "close": 42.03, "volume": 578480.0}, {"date": "2017-05-05", "close": 42.42, "volume": 227658.0}, {"date": "2017-05-08", "close": 42.38, "volume": 172645.0}, {"date": "2017-05-09", "close": 42.18, "volume": 238281.0}, {"date": "2017-05-10", "close": 42.33, "volume": 272580.0}, {"date": "2017-05-11", "close": 42.19, "volume": 159220.0}, {"date": "2017-05-12", "close": 42.02, "volume": 150262.0}, {"date": "2017-05-15", "close": 42.35, "volume": 164567.0}, {"date": "2017-05-16", "close": 42.27, "volume": 253615.0}, {"date": "2017-05-17", "close": 41.61, "volume": 373030.0}, {"date": "2017-05-18", "close": 41.57, "volume": 241533.0}, {"date": "2017-05-19", "close": 41.89, "volume": 396478.0}, {"date": "2017-05-22", "close": 42.05, "volume": 186820.0}, {"date": "2017-05-23", "close": 42.14, "volume": 219593.0}, {"date": "2017-05-24", "close": 42.19, "volume": 134731.0}, {"date": "2017-05-25", "close": 42.24, "volume": 225354.0}, {"date": "2017-05-26", "close": 42.24, "volume": 287668.0}, {"date": "2017-05-30", "close": 42.3, "volume": 250335.0}, {"date": "2017-05-31", "close": 42.36, "volume": 173125.0}, {"date": "2017-06-01", "close": 42.74, "volume": 178248.0}, {"date": "2017-06-02", "close": 42.68, "volume": 182075.0}, {"date": "2017-06-05", "close": 42.65, "volume": 154715.0}, {"date": "2017-06-06", "close": 42.56, "volume": 146828.0}, {"date": "2017-06-07", "close": 42.5, "volume": 186175.0}, {"date": "2017-06-08", "close": 42.55, "volume": 202035.0}, {"date": "2017-06-09", "close": 42.97, "volume": 189903.0}, {"date": "2017-06-12", "close": 43.12, "volume": 142295.0}, {"date": "2017-06-13", "close": 43.22, "volume": 195217.0}, {"date": "2017-06-14", "close": 43.02, "volume": 158672.0}, {"date": "2017-06-15", "close": 43.06, "volume": 113229.0}, {"date": "2017-06-16", "close": 43.25, "volume": 83976.0}, {"date": "2017-06-19", "close": 43.45, "volume": 113414.0}, {"date": "2017-06-20", "close": 43.1, "volume": 135264.0}, {"date": "2017-06-21", "close": 42.38, "volume": 165708.0}, {"date": "2017-06-22", "close": 42.51, "volume": 207739.0}, {"date": "2017-06-23", "close": 42.64, "volume": 126990.0}, {"date": "2017-06-26", "close": 42.89, "volume": 409794.0}, {"date": "2017-06-27", "close": 42.51, "volume": 200374.0}, {"date": "2017-06-28", "close": 42.82, "volume": 200934.0}, {"date": "2017-06-29", "close": 42.56, "volume": 153247.0}, {"date": "2017-06-30", "close": 42.67, "volume": 96734.0}, {"date": "2017-07-03", "close": 43.01, "volume": 115298.0}, {"date": "2017-07-05", "close": 42.74, "volume": 139983.0}, {"date": "2017-07-06", "close": 42.33, "volume": 129168.0}, {"date": "2017-07-07", "close": 42.5, "volume": 132655.0}, {"date": "2017-07-10", "close": 42.65, "volume": 196875.0}, {"date": "2017-07-11", "close": 42.59, "volume": 149526.0}, {"date": "2017-07-12", "close": 42.82, "volume": 144243.0}, {"date": "2017-07-13", "close": 42.89, "volume": 135703.0}, {"date": "2017-07-14", "close": 43.14, "volume": 173938.0}, {"date": "2017-07-17", "close": 43.07, "volume": 141661.0}, {"date": "2017-07-18", "close": 43.03, "volume": 117323.0}, {"date": "2017-07-19", "close": 43.3, "volume": 165735.0}, {"date": "2017-07-20", "close": 43.32, "volume": 122563.0}, {"date": "2017-07-21", "close": 43.29, "volume": 135889.0}, {"date": "2017-07-24", "close": 43.13, "volume": 117314.0}, {"date": "2017-07-25", "close": 43.16, "volume": 135771.0}, {"date": "2017-07-26", "close": 42.96, "volume": 161139.0}, {"date": "2017-07-27", "close": 43.2, "volume": 192519.0}, {"date": "2017-07-28", "close": 43.04, "volume": 127934.0}, {"date": "2017-07-31", "close": 43.09, "volume": 241871.0}, {"date": "2017-08-01", "close": 43.06, "volume": 159028.0}, {"date": "2017-08-02", "close": 42.92, "volume": 386830.0}, {"date": "2017-08-03", "close": 42.94, "volume": 177618.0}, {"date": "2017-08-04", "close": 43.06, "volume": 111470.0}, {"date": "2017-08-07", "close": 43.02, "volume": 130510.0}, {"date": "2017-08-08", "close": 42.87, "volume": 135473.0}, {"date": "2017-08-09", "close": 42.79, "volume": 105872.0}, {"date": "2017-08-10", "close": 42.35, "volume": 164007.0}, {"date": "2017-08-11", "close": 42.3, "volume": 119432.0}, {"date": "2017-08-14", "close": 42.62, "volume": 121108.0}, {"date": "2017-08-15", "close": 42.55, "volume": 169185.0}, {"date": "2017-08-16", "close": 42.62, "volume": 236674.0}, {"date": "2017-08-17", "close": 41.93, "volume": 263502.0}, {"date": "2017-08-18", "close": 41.83, "volume": 141731.0}, {"date": "2017-08-21", "close": 41.89, "volume": 84895.0}, {"date": "2017-08-22", "close": 42.27, "volume": 123849.0}, {"date": "2017-08-23", "close": 42.2, "volume": 89335.0}, {"date": "2017-08-24", "close": 42.24, "volume": 182118.0}, {"date": "2017-08-25", "close": 42.46, "volume": 182584.0}, {"date": "2017-08-28", "close": 42.42, "volume": 96102.0}, {"date": "2017-08-29", "close": 42.35, "volume": 114561.0}, {"date": "2017-08-30", "close": 42.42, "volume": 147237.0}, {"date": "2017-08-31", "close": 42.62, "volume": 122624.0}, {"date": "2017-09-01", "close": 42.91, "volume": 106715.0}, {"date": "2017-09-05", "close": 42.62, "volume": 673575.0}, {"date": "2017-09-06", "close": 42.83, "volume": 192309.0}, {"date": "2017-09-07", "close": 42.77, "volume": 106042.0}, {"date": "2017-09-08", "close": 42.86, "volume": 78600.0}, {"date": "2017-09-11", "close": 43.27, "volume": 93021.0}, {"date": "2017-09-12", "close": 43.53, "volume": 114298.0}, {"date": "2017-09-13", "close": 43.6, "volume": 94131.0}, {"date": "2017-09-14", "close": 43.74, "volume": 80343.0}, {"date": "2017-09-15", "close": 43.84, "volume": 115702.0}, {"date": "2017-09-18", "close": 43.93, "volume": 125622.0}, {"date": "2017-09-19", "close": 43.97, "volume": 97004.0}, {"date": "2017-09-20", "close": 44.0, "volume": 80425.0}, {"date": "2017-09-21", "close": 43.6, "volume": 134016.0}, {"date": "2017-09-22", "close": 43.74, "volume": 130265.0}, {"date": "2017-09-25", "close": 44.03, "volume": 138972.0}, {"date": "2017-09-26", "close": 44.0, "volume": 152935.0}, {"date": "2017-09-27", "close": 43.99, "volume": 125008.0}, {"date": "2017-09-28", "close": 44.0, "volume": 154843.0}, {"date": "2017-09-29", "close": 44.07, "volume": 146393.0}, {"date": "2017-10-02", "close": 44.31, "volume": 148321.0}, {"date": "2017-10-03", "close": 44.44, "volume": 168491.0}, {"date": "2017-10-04", "close": 44.49, "volume": 119308.0}, {"date": "2017-10-05", "close": 44.43, "volume": 125575.0}, {"date": "2017-10-06", "close": 44.28, "volume": 146788.0}, {"date": "2017-10-09", "close": 44.25, "volume": 172092.0}, {"date": "2017-10-10", "close": 44.45, "volume": 100686.0}, {"date": "2017-10-11", "close": 44.48, "volume": 268107.0}, {"date": "2017-10-12", "close": 44.5, "volume": 101163.0}, {"date": "2017-10-13", "close": 44.61, "volume": 113624.0}, {"date": "2017-10-16", "close": 44.6712, "volume": 178982.0}, {"date": "2017-10-17", "close": 44.62, "volume": 88166.0}, {"date": "2017-10-18", "close": 44.71, "volume": 117600.0}, {"date": "2017-10-19", "close": 44.84, "volume": 97203.0}, {"date": "2017-10-20", "close": 45.12, "volume": 114272.0}, {"date": "2017-10-23", "close": 44.95, "volume": 109910.0}, {"date": "2017-10-24", "close": 45.06, "volume": 127836.0}, {"date": "2017-10-25", "close": 44.67, "volume": 204880.0}, {"date": "2017-10-26", "close": 44.63, "volume": 86617.0}, {"date": "2017-10-27", "close": 44.27, "volume": 192863.0}, {"date": "2017-10-30", "close": 44.09, "volume": 100838.0}, {"date": "2017-10-31", "close": 44.15, "volume": 135823.0}, {"date": "2017-11-01", "close": 44.21, "volume": 98569.0}, {"date": "2017-11-02", "close": 44.1, "volume": 165285.0}, {"date": "2017-11-03", "close": 43.99, "volume": 128440.0}, {"date": "2017-11-06", "close": 43.99, "volume": 126142.0}, {"date": "2017-11-07", "close": 43.88, "volume": 133649.0}, {"date": "2017-11-08", "close": 43.97, "volume": 140581.0}, {"date": "2017-11-09", "close": 43.95, "volume": 76291.0}, {"date": "2017-11-10", "close": 44.0499, "volume": 74322.0}, {"date": "2017-11-13", "close": 44.2, "volume": 105322.0}, {"date": "2017-11-14", "close": 44.14, "volume": 103604.0}, {"date": "2017-11-15", "close": 43.92, "volume": 140334.0}, {"date": "2017-11-16", "close": 44.25, "volume": 131212.0}, {"date": "2017-11-17", "close": 44.32, "volume": 137725.0}, {"date": "2017-11-20", "close": 44.46, "volume": 72219.0}, {"date": "2017-11-21", "close": 44.63, "volume": 116122.0}, {"date": "2017-11-22", "close": 44.56, "volume": 126989.0}, {"date": "2017-11-24", "close": 44.56, "volume": 27756.0}, {"date": "2017-11-27", "close": 44.51, "volume": 84169.0}, {"date": "2017-11-28", "close": 45.09, "volume": 113054.0}, {"date": "2017-11-29", "close": 45.39, "volume": 132190.0}, {"date": "2017-11-30", "close": 45.6, "volume": 159078.0}, {"date": "2017-12-01", "close": 45.54, "volume": 215317.0}, {"date": "2017-12-04", "close": 45.7, "volume": 116430.0}, {"date": "2017-12-05", "close": 45.42, "volume": 101324.0}, {"date": "2017-12-06", "close": 45.2, "volume": 70337.0}, {"date": "2017-12-07", "close": 45.4, "volume": 102316.0}, {"date": "2017-12-08", "close": 45.65, "volume": 98278.0}, {"date": "2017-12-11", "close": 45.8224, "volume": 545987.0}, {"date": "2017-12-12", "close": 45.88, "volume": 99212.0}, {"date": "2017-12-13", "close": 46.1, "volume": 159229.0}, {"date": "2017-12-14", "close": 45.8, "volume": 97575.0}, {"date": "2017-12-15", "close": 46.03, "volume": 170170.0}, {"date": "2017-12-18", "close": 46.39, "volume": 120464.0}, {"date": "2017-12-19", "close": 46.2, "volume": 154317.0}, {"date": "2017-12-20", "close": 46.11, "volume": 187887.0}, {"date": "2017-12-21", "close": 45.77, "volume": 187101.0}, {"date": "2017-12-22", "close": 45.8457, "volume": 117330.0}, {"date": "2017-12-26", "close": 46.01, "volume": 128379.0}, {"date": "2017-12-27", "close": 45.86, "volume": 132384.0}, {"date": "2017-12-28", "close": 45.94, "volume": 121674.0}, {"date": "2017-12-29", "close": 45.8, "volume": 127174.0}, {"date": "2018-01-02", "close": 46.34, "volume": 181526.0}, {"date": "2018-01-03", "close": 46.59, "volume": 282405.0}, {"date": "2018-01-04", "close": 46.62, "volume": 203834.0}, {"date": "2018-01-05", "close": 46.78, "volume": 233802.0}, {"date": "2018-01-08", "close": 47.04, "volume": 161866.0}, {"date": "2018-01-09", "close": 47.0, "volume": 208657.0}, {"date": "2018-01-10", "close": 47.21, "volume": 230387.0}, {"date": "2018-01-11", "close": 47.86, "volume": 263151.0}, {"date": "2018-01-12", "close": 48.12, "volume": 197671.0}, {"date": "2018-01-16", "close": 47.79, "volume": 172618.0}, {"date": "2018-01-17", "close": 47.95, "volume": 165086.0}, {"date": "2018-01-18", "close": 47.85, "volume": 131267.0}, {"date": "2018-01-19", "close": 48.12, "volume": 213869.0}, {"date": "2018-01-22", "close": 48.58, "volume": 151791.0}, {"date": "2018-01-23", "close": 48.59, "volume": 128282.0}, {"date": "2018-01-24", "close": 48.62, "volume": 180983.0}, {"date": "2018-01-25", "close": 48.58, "volume": 138663.0}, {"date": "2018-01-26", "close": 49.24, "volume": 133538.0}, {"date": "2018-01-29", "close": 48.96, "volume": 140304.0}, {"date": "2018-01-30", "close": 48.18, "volume": 229623.0}, {"date": "2018-01-31", "close": 48.09, "volume": 155727.0}, {"date": "2018-02-01", "close": 47.9, "volume": 129424.0}, {"date": "2018-02-02", "close": 46.77, "volume": 277387.0}, {"date": "2018-02-05", "close": 44.92, "volume": 427202.0}, {"date": "2018-02-06", "close": 45.36, "volume": 624455.0}, {"date": "2018-02-07", "close": 45.42, "volume": 232153.0}, {"date": "2018-02-08", "close": 43.87, "volume": 225097.0}, {"date": "2018-02-09", "close": 44.33, "volume": 373357.0}, {"date": "2018-02-12", "close": 44.85, "volume": 187245.0}, {"date": "2018-02-13", "close": 44.98, "volume": 134914.0}, {"date": "2018-02-14", "close": 45.56, "volume": 133545.0}, {"date": "2018-02-15", "close": 46.0, "volume": 275178.0}, {"date": "2018-02-16", "close": 46.09, "volume": 313993.0}, {"date": "2018-02-20", "close": 45.64, "volume": 262794.0}, {"date": "2018-02-21", "close": 45.3, "volume": 176045.0}, {"date": "2018-02-22", "close": 45.41, "volume": 120157.0}, {"date": "2018-02-23", "close": 46.0388, "volume": 120735.0}, {"date": "2018-02-26", "close": 46.37, "volume": 129359.0}, {"date": "2018-02-27", "close": 45.86, "volume": 119770.0}, {"date": "2018-02-28", "close": 45.35, "volume": 134745.0}, {"date": "2018-03-01", "close": 44.79, "volume": 126840.0}, {"date": "2018-03-02", "close": 45.2301, "volume": 90754.0}, {"date": "2018-03-05", "close": 45.68, "volume": 102738.0}, {"date": "2018-03-06", "close": 45.66, "volume": 96843.0}, {"date": "2018-03-07", "close": 45.43, "volume": 84335.0}, {"date": "2018-03-08", "close": 45.33, "volume": 93289.0}, {"date": "2018-03-09", "close": 45.86, "volume": 515821.0}, {"date": "2018-03-12", "close": 45.87, "volume": 124761.0}, {"date": "2018-03-13", "close": 45.75, "volume": 145827.0}, {"date": "2018-03-14", "close": 45.47, "volume": 98523.0}, {"date": "2018-03-15", "close": 45.24, "volume": 106112.0}, {"date": "2018-03-16", "close": 45.42, "volume": 77446.0}, {"date": "2018-03-19", "close": 44.8, "volume": 101058.0}, {"date": "2018-03-20", "close": 44.62, "volume": 116563.0}, {"date": "2018-03-21", "close": 44.68, "volume": 103038.0}, {"date": "2018-03-22", "close": 43.31, "volume": 168648.0}, {"date": "2018-03-23", "close": 42.41, "volume": 209677.0}, {"date": "2018-03-26", "close": 43.27, "volume": 674732.0}, {"date": "2018-03-27", "close": 43.03, "volume": 169199.0}, {"date": "2018-03-28", "close": 43.22, "volume": 143613.0}, {"date": "2018-03-29", "close": 43.66, "volume": 116875.0}, {"date": "2018-04-02", "close": 42.78, "volume": 288509.0}, {"date": "2018-04-03", "close": 43.26, "volume": 105622.0}, {"date": "2018-04-04", "close": 43.73, "volume": 235097.0}, {"date": "2018-04-05", "close": 44.21, "volume": 129743.0}, {"date": "2018-04-06", "close": 43.32, "volume": 115124.0}, {"date": "2018-04-09", "close": 43.35, "volume": 95049.0}, {"date": "2018-04-10", "close": 44.01, "volume": 205822.0}, {"date": "2018-04-11", "close": 43.89, "volume": 95711.0}, {"date": "2018-04-12", "close": 43.97, "volume": 169501.0}, {"date": "2018-04-13", "close": 43.99, "volume": 143091.0}, {"date": "2018-04-16", "close": 44.45, "volume": 79186.0}, {"date": "2018-04-17", "close": 44.73, "volume": 109393.0}, {"date": "2018-04-18", "close": 44.75, "volume": 91458.0}, {"date": "2018-04-19", "close": 44.28, "volume": 106021.0}, {"date": "2018-04-20", "close": 44.05, "volume": 79301.0}, {"date": "2018-04-23", "close": 44.26, "volume": 89639.0}, {"date": "2018-04-24", "close": 44.04, "volume": 204804.0}, {"date": "2018-04-25", "close": 44.27, "volume": 187127.0}, {"date": "2018-04-26", "close": 44.32, "volume": 91848.0}, {"date": "2018-04-27", "close": 44.5, "volume": 118105.0}, {"date": "2018-04-30", "close": 44.02, "volume": 111236.0}, {"date": "2018-05-01", "close": 43.68, "volume": 410746.0}, {"date": "2018-05-02", "close": 43.34, "volume": 132817.0}, {"date": "2018-05-03", "close": 43.02, "volume": 180110.0}, {"date": "2018-05-04", "close": 43.5, "volume": 127570.0}, {"date": "2018-05-07", "close": 43.33, "volume": 139458.0}, {"date": "2018-05-08", "close": 43.07, "volume": 161098.0}, {"date": "2018-05-09", "close": 43.5, "volume": 120650.0}, {"date": "2018-05-10", "close": 43.96, "volume": 218054.0}, {"date": "2018-05-11", "close": 44.12, "volume": 72462.0}, {"date": "2018-05-14", "close": 44.27, "volume": 88527.0}, {"date": "2018-05-15", "close": 44.29, "volume": 107407.0}, {"date": "2018-05-16", "close": 44.72, "volume": 94472.0}, {"date": "2018-05-17", "close": 44.81, "volume": 70175.0}, {"date": "2018-05-18", "close": 44.66, "volume": 59682.0}, {"date": "2018-05-21", "close": 44.94, "volume": 122980.0}, {"date": "2018-05-22", "close": 44.81, "volume": 185974.0}, {"date": "2018-05-23", "close": 44.73, "volume": 181682.0}, {"date": "2018-05-24", "close": 44.78, "volume": 94323.0}, {"date": "2018-05-25", "close": 44.56, "volume": 68515.0}, {"date": "2018-05-29", "close": 44.09, "volume": 89352.0}, {"date": "2018-05-30", "close": 44.77, "volume": 79114.0}, {"date": "2018-05-31", "close": 44.45, "volume": 75256.0}, {"date": "2018-06-01", "close": 44.7, "volume": 82068.0}, {"date": "2018-06-04", "close": 44.94, "volume": 80028.0}, {"date": "2018-06-05", "close": 45.35, "volume": 71351.0}, {"date": "2018-06-06", "close": 45.55, "volume": 240347.0}, {"date": "2018-06-07", "close": 45.7, "volume": 129256.0}, {"date": "2018-06-08", "close": 45.87, "volume": 132112.0}, {"date": "2018-06-11", "close": 46.04, "volume": 112360.0}, {"date": "2018-06-12", "close": 46.02, "volume": 90346.0}, {"date": "2018-06-13", "close": 45.63, "volume": 123103.0}, {"date": "2018-06-14", "close": 45.6672, "volume": 81024.0}, {"date": "2018-06-15", "close": 45.6, "volume": 343435.0}, {"date": "2018-06-18", "close": 45.47, "volume": 103655.0}, {"date": "2018-06-19", "close": 45.4201, "volume": 85046.0}, {"date": "2018-06-20", "close": 45.44, "volume": 94843.0}, {"date": "2018-06-21", "close": 44.8, "volume": 186784.0}, {"date": "2018-06-22", "close": 44.95, "volume": 155981.0}, {"date": "2018-06-25", "close": 44.67, "volume": 144802.0}, {"date": "2018-06-26", "close": 44.71, "volume": 122978.0}, {"date": "2018-06-27", "close": 44.44, "volume": 97075.0}, {"date": "2018-06-28", "close": 44.6, "volume": 109044.0}, {"date": "2018-06-29", "close": 44.5, "volume": 108110.0}, {"date": "2018-07-02", "close": 44.31, "volume": 116566.0}, {"date": "2018-07-03", "close": 44.46, "volume": 113164.0}, {"date": "2018-07-05", "close": 44.79, "volume": 89276.0}, {"date": "2018-07-06", "close": 45.08, "volume": 57664.0}, {"date": "2018-07-09", "close": 45.29, "volume": 82372.0}, {"date": "2018-07-10", "close": 45.54, "volume": 118305.0}, {"date": "2018-07-11", "close": 45.0542, "volume": 77005.0}, {"date": "2018-07-12", "close": 45.07, "volume": 73085.0}, {"date": "2018-07-13", "close": 45.0278, "volume": 81396.0}, {"date": "2018-07-16", "close": 44.87, "volume": 69492.0}, {"date": "2018-07-17", "close": 44.93, "volume": 65501.0}, {"date": "2018-07-18", "close": 45.0, "volume": 71184.0}, {"date": "2018-07-19", "close": 45.04, "volume": 94568.0}, {"date": "2018-07-20", "close": 44.8, "volume": 55113.0}, {"date": "2018-07-23", "close": 44.824, "volume": 68909.0}, {"date": "2018-07-24", "close": 45.0864, "volume": 243947.0}, {"date": "2018-07-25", "close": 45.31, "volume": 195971.0}, {"date": "2018-07-26", "close": 45.23, "volume": 90106.0}, {"date": "2018-07-27", "close": 45.21, "volume": 99188.0}, {"date": "2018-07-30", "close": 45.47, "volume": 83215.0}, {"date": "2018-07-31", "close": 45.7403, "volume": 77471.0}, {"date": "2018-08-01", "close": 45.36, "volume": 111469.0}, {"date": "2018-08-02", "close": 45.61, "volume": 113314.0}, {"date": "2018-08-03", "close": 45.89, "volume": 233444.0}, {"date": "2018-08-06", "close": 45.97, "volume": 107126.0}, {"date": "2018-08-07", "close": 46.06, "volume": 106544.0}, {"date": "2018-08-08", "close": 45.85, "volume": 160490.0}, {"date": "2018-08-09", "close": 45.861, "volume": 91254.0}, {"date": "2018-08-10", "close": 45.5825, "volume": 61679.0}, {"date": "2018-08-13", "close": 45.43, "volume": 146574.0}, {"date": "2018-08-14", "close": 45.93, "volume": 73706.0}, {"date": "2018-08-15", "close": 45.5, "volume": 85260.0}, {"date": "2018-08-16", "close": 46.02, "volume": 89465.0}, {"date": "2018-08-17", "close": 46.36, "volume": 107950.0}, {"date": "2018-08-20", "close": 46.61, "volume": 110714.0}, {"date": "2018-08-21", "close": 46.67, "volume": 89433.0}, {"date": "2018-08-22", "close": 46.43, "volume": 82299.0}, {"date": "2018-08-23", "close": 46.26, "volume": 102404.0}, {"date": "2018-08-24", "close": 46.36, "volume": 150793.0}, {"date": "2018-08-27", "close": 46.62, "volume": 109362.0}, {"date": "2018-08-28", "close": 46.5, "volume": 89203.0}, {"date": "2018-08-29", "close": 46.55, "volume": 143501.0}, {"date": "2018-08-30", "close": 46.24, "volume": 165480.0}, {"date": "2018-08-31", "close": 46.13, "volume": 51139.0}, {"date": "2018-09-04", "close": 45.92, "volume": 68875.0}, {"date": "2018-09-05", "close": 46.28, "volume": 89783.0}, {"date": "2018-09-06", "close": 46.12, "volume": 74004.0}, {"date": "2018-09-07", "close": 46.01, "volume": 103577.0}, {"date": "2018-09-10", "close": 46.18, "volume": 110186.0}, {"date": "2018-09-11", "close": 46.13, "volume": 95298.0}, {"date": "2018-09-12", "close": 46.38, "volume": 84749.0}, {"date": "2018-09-13", "close": 46.32, "volume": 158063.0}, {"date": "2018-09-14", "close": 46.54, "volume": 99836.0}, {"date": "2018-09-17", "close": 46.49, "volume": 121758.0}, {"date": "2018-09-18", "close": 46.68, "volume": 161911.0}, {"date": "2018-09-19", "close": 46.66, "volume": 142938.0}, {"date": "2018-09-20", "close": 46.46, "volume": 122125.0}, {"date": "2018-09-21", "close": 46.55, "volume": 134509.0}, {"date": "2018-09-24", "close": 46.02, "volume": 156387.0}, {"date": "2018-09-25", "close": 45.72, "volume": 97745.0}, {"date": "2018-09-26", "close": 45.68, "volume": 124111.0}, {"date": "2018-09-27", "close": 45.71, "volume": 185077.0}, {"date": "2018-09-28", "close": 45.86, "volume": 104225.0}, {"date": "2018-10-01", "close": 46.07, "volume": 70631.0}, {"date": "2018-10-02", "close": 46.19, "volume": 125888.0}, {"date": "2018-10-03", "close": 46.18, "volume": 98318.0}, {"date": "2018-10-04", "close": 46.16, "volume": 88509.0}, {"date": "2018-10-05", "close": 46.1168, "volume": 553726.0}, {"date": "2018-10-08", "close": 46.28, "volume": 92354.0}, {"date": "2018-10-09", "close": 45.94, "volume": 101488.0}, {"date": "2018-10-10", "close": 45.05, "volume": 129325.0}, {"date": "2018-10-11", "close": 43.95, "volume": 214840.0}, {"date": "2018-10-12", "close": 44.25, "volume": 193994.0}, {"date": "2018-10-15", "close": 44.21, "volume": 100050.0}, {"date": "2018-10-16", "close": 44.83, "volume": 166241.0}, {"date": "2018-10-17", "close": 44.75, "volume": 98333.0}, {"date": "2018-10-18", "close": 44.46, "volume": 102215.0}, {"date": "2018-10-19", "close": 44.6, "volume": 95620.0}, {"date": "2018-10-22", "close": 44.08, "volume": 123076.0}, {"date": "2018-10-23", "close": 43.95, "volume": 262544.0}, {"date": "2018-10-24", "close": 42.89, "volume": 248006.0}, {"date": "2018-10-25", "close": 43.38, "volume": 235818.0}, {"date": "2018-10-26", "close": 42.59, "volume": 196154.0}, {"date": "2018-10-29", "close": 42.91, "volume": 119870.0}, {"date": "2018-10-30", "close": 43.72, "volume": 157699.0}, {"date": "2018-10-31", "close": 43.56, "volume": 108433.0}, {"date": "2018-11-01", "close": 44.05, "volume": 82845.0}, {"date": "2018-11-02", "close": 43.92, "volume": 164469.0}, {"date": "2018-11-05", "close": 44.5, "volume": 116657.0}, {"date": "2018-11-06", "close": 44.89, "volume": 111835.0}, {"date": "2018-11-07", "close": 45.35, "volume": 192068.0}, {"date": "2018-11-08", "close": 45.33, "volume": 116037.0}, {"date": "2018-11-09", "close": 44.87, "volume": 156653.0}, {"date": "2018-11-12", "close": 44.47, "volume": 110786.0}, {"date": "2018-11-13", "close": 44.34, "volume": 114327.0}, {"date": "2018-11-14", "close": 43.92, "volume": 156935.0}, {"date": "2018-11-15", "close": 44.0, "volume": 176635.0}, {"date": "2018-11-16", "close": 44.19, "volume": 130230.0}, {"date": "2018-11-19", "close": 44.0, "volume": 125911.0}, {"date": "2018-11-20", "close": 42.87, "volume": 288560.0}, {"date": "2018-11-21", "close": 42.93, "volume": 111243.0}, {"date": "2018-11-23", "close": 42.63, "volume": 356967.0}, {"date": "2018-11-26", "close": 43.25, "volume": 181936.0}, {"date": "2018-11-27", "close": 43.51, "volume": 139071.0}, {"date": "2018-11-28", "close": 43.99, "volume": 165800.0}, {"date": "2018-11-29", "close": 44.04, "volume": 278198.0}, {"date": "2018-11-30", "close": 44.18, "volume": 126269.0}, {"date": "2018-12-03", "close": 44.73, "volume": 90944.0}, {"date": "2018-12-04", "close": 43.45, "volume": 157070.0}, {"date": "2018-12-06", "close": 43.12, "volume": 372024.0}, {"date": "2018-12-07", "close": 42.43, "volume": 412671.0}, {"date": "2018-12-10", "close": 42.18, "volume": 296087.0}, {"date": "2018-12-11", "close": 42.08, "volume": 187997.0}, {"date": "2018-12-12", "close": 42.24, "volume": 145509.0}, {"date": "2018-12-13", "close": 42.1, "volume": 124361.0}, {"date": "2018-12-14", "close": 41.74, "volume": 175855.0}, {"date": "2018-12-17", "close": 40.68, "volume": 601303.0}, {"date": "2018-12-18", "close": 40.35, "volume": 366132.0}, {"date": "2018-12-19", "close": 39.87, "volume": 584743.0}, {"date": "2018-12-20", "close": 38.84, "volume": 892625.0}, {"date": "2018-12-21", "close": 38.28, "volume": 587094.0}, {"date": "2018-12-24", "close": 37.25, "volume": 561270.0}, {"date": "2018-12-26", "close": 38.79, "volume": 812615.0}, {"date": "2018-12-27", "close": 39.03, "volume": 628979.0}, {"date": "2018-12-28", "close": 38.92, "volume": 622814.0}, {"date": "2018-12-31", "close": 39.13, "volume": 719619.0}, {"date": "2019-01-02", "close": 39.35, "volume": 297322.0}, {"date": "2019-01-03", "close": 38.71, "volume": 259024.0}, {"date": "2019-01-04", "close": 39.98, "volume": 261860.0}, {"date": "2019-01-07", "close": 40.4, "volume": 414665.0}, {"date": "2019-01-08", "close": 40.77, "volume": 121588.0}, {"date": "2019-01-09", "close": 40.95, "volume": 205417.0}, {"date": "2019-01-10", "close": 41.11, "volume": 191716.0}, {"date": "2019-01-11", "close": 41.23, "volume": 152015.0}, {"date": "2019-01-14", "close": 41.02, "volume": 224951.0}, {"date": "2019-01-15", "close": 41.13, "volume": 121519.0}, {"date": "2019-01-16", "close": 41.05, "volume": 410212.0}, {"date": "2019-01-17", "close": 41.32, "volume": 250528.0}, {"date": "2019-01-18", "close": 42.07, "volume": 172474.0}, {"date": "2019-01-22", "close": 41.4, "volume": 177492.0}, {"date": "2019-01-23", "close": 41.4, "volume": 123549.0}, {"date": "2019-01-24", "close": 41.51, "volume": 101555.0}, {"date": "2019-01-25", "close": 41.97, "volume": 138636.0}, {"date": "2019-01-28", "close": 41.8, "volume": 295847.0}, {"date": "2019-01-29", "close": 41.88, "volume": 250270.0}, {"date": "2019-01-30", "close": 42.14, "volume": 168342.0}, {"date": "2019-01-31", "close": 42.58, "volume": 278577.0}, {"date": "2019-02-01", "close": 42.61, "volume": 234258.0}, {"date": "2019-02-04", "close": 42.65, "volume": 264627.0}, {"date": "2019-02-05", "close": 42.75, "volume": 256990.0}, {"date": "2019-02-06", "close": 42.65, "volume": 230554.0}, {"date": "2019-02-07", "close": 42.27, "volume": 123295.0}, {"date": "2019-02-08", "close": 42.3, "volume": 114552.0}, {"date": "2019-02-11", "close": 42.27, "volume": 141913.0}, {"date": "2019-02-12", "close": 42.81, "volume": 954900.0}, {"date": "2019-02-13", "close": 42.97, "volume": 191381.0}, {"date": "2019-02-14", "close": 42.82, "volume": 178652.0}, {"date": "2019-02-15", "close": 43.16, "volume": 106044.0}, {"date": "2019-02-19", "close": 43.37, "volume": 118204.0}, {"date": "2019-02-20", "close": 43.74, "volume": 167686.0}, {"date": "2019-02-21", "close": 43.35, "volume": 158077.0}, {"date": "2019-02-22", "close": 43.39, "volume": 85352.0}, {"date": "2019-02-25", "close": 43.41, "volume": 108187.0}, {"date": "2019-02-26", "close": 43.23, "volume": 122584.0}, {"date": "2019-02-27", "close": 43.21, "volume": 131116.0}, {"date": "2019-02-28", "close": 43.13, "volume": 173328.0}, {"date": "2019-03-01", "close": 43.46, "volume": 181844.0}, {"date": "2019-03-04", "close": 43.36, "volume": 154141.0}, {"date": "2019-03-05", "close": 43.19, "volume": 102992.0}, {"date": "2019-03-06", "close": 42.87, "volume": 127556.0}, {"date": "2019-03-07", "close": 42.5, "volume": 254588.0}, {"date": "2019-03-08", "close": 42.47, "volume": 165632.0}, {"date": "2019-03-11", "close": 43.14, "volume": 85918.0}, {"date": "2019-03-12", "close": 43.26, "volume": 111593.0}, {"date": "2019-03-13", "close": 43.44, "volume": 92415.0}, {"date": "2019-03-14", "close": 43.35, "volume": 89217.0}, {"date": "2019-03-15", "close": 43.41, "volume": 117506.0}, {"date": "2019-03-18", "close": 43.66, "volume": 94577.0}, {"date": "2019-03-19", "close": 43.52, "volume": 126144.0}, {"date": "2019-03-20", "close": 43.14, "volume": 193121.0}, {"date": "2019-03-21", "close": 43.35, "volume": 194403.0}, {"date": "2019-03-22", "close": 42.4606, "volume": 206048.0}, {"date": "2019-03-25", "close": 42.39, "volume": 127838.0}, {"date": "2019-03-26", "close": 42.91, "volume": 121127.0}, {"date": "2019-03-27", "close": 42.7, "volume": 166555.0}, {"date": "2019-03-28", "close": 42.71, "volume": 119828.0}, {"date": "2019-03-29", "close": 42.9, "volume": 152392.0}, {"date": "2019-04-01", "close": 43.53, "volume": 102934.0}, {"date": "2019-04-02", "close": 43.42, "volume": 134612.0}, {"date": "2019-04-03", "close": 43.56, "volume": 100123.0}, {"date": "2019-04-04", "close": 43.7, "volume": 94855.0}, {"date": "2019-04-05", "close": 44.07, "volume": 109834.0}, {"date": "2019-04-08", "close": 44.08, "volume": 93807.0}, {"date": "2019-04-09", "close": 43.72, "volume": 136124.0}, {"date": "2019-04-10", "close": 43.88, "volume": 91042.0}, {"date": "2019-04-11", "close": 43.94, "volume": 97645.0}, {"date": "2019-04-12", "close": 44.21, "volume": 111989.0}, {"date": "2019-04-15", "close": 44.08, "volume": 123886.0}, {"date": "2019-04-16", "close": 44.41, "volume": 151117.0}, {"date": "2019-04-17", "close": 44.3, "volume": 114943.0}, {"date": "2019-04-18", "close": 44.28, "volume": 111844.0}, {"date": "2019-04-22", "close": 44.11, "volume": 114293.0}, {"date": "2019-04-23", "close": 44.29, "volume": 165054.0}, {"date": "2019-04-24", "close": 44.11, "volume": 111653.0}, {"date": "2019-04-25", "close": 43.65, "volume": 147735.0}, {"date": "2019-04-26", "close": 44.08, "volume": 108310.0}, {"date": "2019-04-29", "close": 44.1199, "volume": 108907.0}, {"date": "2019-04-30", "close": 44.23, "volume": 82176.0}, {"date": "2019-05-01", "close": 43.83, "volume": 102760.0}, {"date": "2019-05-02", "close": 43.76, "volume": 166576.0}, {"date": "2019-05-03", "close": 44.39, "volume": 113646.0}, {"date": "2019-05-06", "close": 44.15, "volume": 84407.0}, {"date": "2019-05-07", "close": 43.63, "volume": 171216.0}, {"date": "2019-05-08", "close": 43.4899, "volume": 133907.0}, {"date": "2019-05-09", "close": 43.27, "volume": 95231.0}, {"date": "2019-05-10", "close": 43.46, "volume": 98487.0}, {"date": "2019-05-13", "close": 42.52, "volume": 155154.0}, {"date": "2019-05-14", "close": 42.95, "volume": 110119.0}, {"date": "2019-05-15", "close": 43.11, "volume": 131301.0}, {"date": "2019-05-16", "close": 43.17, "volume": 108247.0}, {"date": "2019-05-17", "close": 42.96, "volume": 155298.0}, {"date": "2019-05-20", "close": 42.65, "volume": 124153.0}, {"date": "2019-05-21", "close": 43.11, "volume": 117935.0}, {"date": "2019-05-22", "close": 42.63, "volume": 136305.0}, {"date": "2019-05-23", "close": 42.13, "volume": 181161.0}, {"date": "2019-05-24", "close": 42.04, "volume": 82441.0}, {"date": "2019-05-28", "close": 41.27, "volume": 120922.0}, {"date": "2019-05-29", "close": 41.07, "volume": 197446.0}, {"date": "2019-05-30", "close": 41.04, "volume": 131838.0}, {"date": "2019-05-31", "close": 40.38, "volume": 207735.0}, {"date": "2019-06-03", "close": 40.97, "volume": 148373.0}, {"date": "2019-06-04", "close": 41.99, "volume": 230428.0}, {"date": "2019-06-05", "close": 42.03, "volume": 148717.0}, {"date": "2019-06-06", "close": 42.24, "volume": 209836.0}, {"date": "2019-06-07", "close": 42.3, "volume": 203224.0}, {"date": "2019-06-10", "close": 42.23, "volume": 112699.0}, {"date": "2019-06-11", "close": 42.52, "volume": 111173.0}, {"date": "2019-06-12", "close": 42.45, "volume": 99303.0}, {"date": "2019-06-13", "close": 42.93, "volume": 128580.0}, {"date": "2019-06-14", "close": 42.72, "volume": 96802.0}, {"date": "2019-06-17", "close": 42.63, "volume": 94808.0}, {"date": "2019-06-18", "close": 43.02, "volume": 120578.0}, {"date": "2019-06-19", "close": 43.11, "volume": 217915.0}, {"date": "2019-06-20", "close": 43.2, "volume": 212245.0}, {"date": "2019-06-21", "close": 43.33, "volume": 112215.0}, {"date": "2019-06-24", "close": 42.97, "volume": 109029.0}, {"date": "2019-06-25", "close": 42.58, "volume": 183577.0}, {"date": "2019-06-26", "close": 42.66, "volume": 140604.0}, {"date": "2019-06-27", "close": 42.95, "volume": 99426.0}, {"date": "2019-06-28", "close": 43.5, "volume": 98914.0}, {"date": "2019-07-01", "close": 43.69, "volume": 257431.0}, {"date": "2019-07-02", "close": 43.65, "volume": 139099.0}, {"date": "2019-07-03", "close": 44.02, "volume": 60249.0}, {"date": "2019-07-05", "close": 44.02, "volume": 63271.0}, {"date": "2019-07-08", "close": 43.85, "volume": 60775.0}, {"date": "2019-07-09", "close": 43.77, "volume": 89662.0}, {"date": "2019-07-10", "close": 43.86, "volume": 333460.0}, {"date": "2019-07-11", "close": 43.78, "volume": 146609.0}, {"date": "2019-07-12", "close": 44.19, "volume": 107267.0}, {"date": "2019-07-15", "close": 44.22, "volume": 82245.0}, {"date": "2019-07-16", "close": 44.0, "volume": 74826.0}, {"date": "2019-07-17", "close": 43.57, "volume": 93782.0}, {"date": "2019-07-18", "close": 43.77, "volume": 95697.0}, {"date": "2019-07-19", "close": 43.75, "volume": 70392.0}, {"date": "2019-07-22", "close": 43.68, "volume": 94398.0}, {"date": "2019-07-23", "close": 43.91, "volume": 97684.0}, {"date": "2019-07-24", "close": 44.31, "volume": 69203.0}, {"date": "2019-07-25", "close": 44.14, "volume": 135699.0}, {"date": "2019-07-26", "close": 44.28, "volume": 64916.0}, {"date": "2019-07-29", "close": 44.05, "volume": 53626.0}, {"date": "2019-07-30", "close": 44.02, "volume": 114735.0}, {"date": "2019-07-31", "close": 43.78, "volume": 178632.0}, {"date": "2019-08-01", "close": 43.44, "volume": 170433.0}, {"date": "2019-08-02", "close": 43.23, "volume": 82950.0}, {"date": "2019-08-05", "close": 42.11, "volume": 108921.0}, {"date": "2019-08-06", "close": 42.26, "volume": 122311.0}, {"date": "2019-08-07", "close": 42.15, "volume": 179376.0}, {"date": "2019-08-08", "close": 42.71, "volume": 250870.0}, {"date": "2019-08-09", "close": 42.24, "volume": 69313.0}, {"date": "2019-08-12", "close": 41.65, "volume": 94372.0}, {"date": "2019-08-13", "close": 42.11, "volume": 100859.0}, {"date": "2019-08-14", "close": 40.94, "volume": 278182.0}, {"date": "2019-08-15", "close": 40.82, "volume": 183213.0}, {"date": "2019-08-16", "close": 41.52, "volume": 127494.0}, {"date": "2019-08-19", "close": 42.02, "volume": 229281.0}, {"date": "2019-08-20", "close": 41.65, "volume": 198426.0}, {"date": "2019-08-21", "close": 41.92, "volume": 181677.0}, {"date": "2019-08-22", "close": 41.99, "volume": 108509.0}, {"date": "2019-08-23", "close": 40.83, "volume": 165933.0}, {"date": "2019-08-26", "close": 41.11, "volume": 120137.0}, {"date": "2019-08-27", "close": 40.62, "volume": 152409.0}, {"date": "2019-08-28", "close": 41.08, "volume": 147550.0}, {"date": "2019-08-29", "close": 41.59, "volume": 105870.0}, {"date": "2019-08-30", "close": 41.83, "volume": 76483.0}, {"date": "2019-09-03", "close": 41.57, "volume": 79809.0}, {"date": "2019-09-04", "close": 42.15, "volume": 105172.0}, {"date": "2019-09-05", "close": 42.79, "volume": 89842.0}, {"date": "2019-09-06", "close": 43.0, "volume": 91139.0}, {"date": "2019-09-09", "close": 43.64, "volume": 85767.0}, {"date": "2019-09-10", "close": 44.44, "volume": 119830.0}, {"date": "2019-09-11", "close": 45.05, "volume": 92131.0}, {"date": "2019-09-12", "close": 44.89, "volume": 85055.0}, {"date": "2019-09-13", "close": 44.82, "volume": 68933.0}, {"date": "2019-09-16", "close": 44.85, "volume": 177441.0}, {"date": "2019-09-17", "close": 44.66, "volume": 134243.0}, {"date": "2019-09-18", "close": 44.61, "volume": 79300.0}, {"date": "2019-09-19", "close": 43.93, "volume": 60606.0}, {"date": "2019-09-20", "close": 43.78, "volume": 82139.0}, {"date": "2019-09-23", "close": 43.86, "volume": 104798.0}, {"date": "2019-09-24", "close": 43.52, "volume": 132235.0}, {"date": "2019-09-25", "close": 43.71, "volume": 106443.0}, {"date": "2019-09-26", "close": 43.71, "volume": 95082.0}, {"date": "2019-09-27", "close": 43.75, "volume": 70130.0}, {"date": "2019-09-30", "close": 43.85, "volume": 107504.0}, {"date": "2019-10-01", "close": 43.16, "volume": 100274.0}, {"date": "2019-10-02", "close": 42.2, "volume": 106348.0}, {"date": "2019-10-03", "close": 42.42, "volume": 96417.0}, {"date": "2019-10-04", "close": 42.9, "volume": 81717.0}, {"date": "2019-10-07", "close": 42.72, "volume": 83430.0}, {"date": "2019-10-08", "close": 41.9, "volume": 94061.0}, {"date": "2019-10-09", "close": 42.19, "volume": 104530.0}, {"date": "2019-10-10", "close": 42.59, "volume": 61543.0}, {"date": "2019-10-11", "close": 43.28, "volume": 101408.0}, {"date": "2019-10-14", "close": 43.12, "volume": 79223.0}, {"date": "2019-10-15", "close": 43.51, "volume": 93688.0}, {"date": "2019-10-16", "close": 43.46, "volume": 80362.0}, {"date": "2019-10-17", "close": 43.52, "volume": 104588.0}, {"date": "2019-10-18", "close": 43.67, "volume": 69983.0}, {"date": "2019-10-21", "close": 44.04, "volume": 137672.0}, {"date": "2019-10-22", "close": 44.36, "volume": 90405.0}, {"date": "2019-10-23", "close": 44.55, "volume": 74292.0}, {"date": "2019-10-24", "close": 44.3, "volume": 91752.0}, {"date": "2019-10-25", "close": 44.43, "volume": 81294.0}, {"date": "2019-10-28", "close": 44.59, "volume": 98790.0}, {"date": "2019-10-29", "close": 44.76, "volume": 85452.0}, {"date": "2019-10-30", "close": 44.58, "volume": 70369.0}, {"date": "2019-10-31", "close": 44.32, "volume": 92615.0}, {"date": "2019-11-01", "close": 45.16, "volume": 68697.0}, {"date": "2019-11-04", "close": 45.81, "volume": 111684.0}, {"date": "2019-11-05", "close": 45.81, "volume": 99625.0}, {"date": "2019-11-06", "close": 45.57, "volume": 78303.0}, {"date": "2019-11-07", "close": 45.78, "volume": 82893.0}, {"date": "2019-11-08", "close": 46.1, "volume": 70538.0}, {"date": "2019-11-11", "close": 45.91, "volume": 65678.0}, {"date": "2019-11-12", "close": 45.91, "volume": 123953.0}, {"date": "2019-11-13", "close": 45.75, "volume": 134249.0}, {"date": "2019-11-14", "close": 45.69, "volume": 77956.0}, {"date": "2019-11-15", "close": 46.03, "volume": 57083.0}, {"date": "2019-11-18", "close": 45.96, "volume": 101915.0}, {"date": "2019-11-19", "close": 45.6, "volume": 64442.0}, {"date": "2019-11-20", "close": 45.36, "volume": 106712.0}, {"date": "2019-11-21", "close": 45.32, "volume": 98489.0}, {"date": "2019-11-22", "close": 45.51, "volume": 87021.0}, {"date": "2019-11-25", "close": 45.92, "volume": 98250.0}, {"date": "2019-11-26", "close": 45.68, "volume": 94402.0}, {"date": "2019-11-27", "close": 45.96, "volume": 74034.0}, {"date": "2019-11-29", "close": 45.7714, "volume": 29308.0}, {"date": "2019-12-02", "close": 45.65, "volume": 106175.0}, {"date": "2019-12-03", "close": 45.2, "volume": 79884.0}, {"date": "2019-12-04", "close": 45.4, "volume": 92533.0}, {"date": "2019-12-05", "close": 45.43, "volume": 100793.0}, {"date": "2019-12-06", "close": 45.88, "volume": 93892.0}, {"date": "2019-12-09", "close": 45.85, "volume": 66401.0}, {"date": "2019-12-10", "close": 45.78, "volume": 54114.0}, {"date": "2019-12-11", "close": 45.98, "volume": 79164.0}, {"date": "2019-12-12", "close": 46.49, "volume": 98248.0}, {"date": "2019-12-13", "close": 46.31, "volume": 68232.0}, {"date": "2019-12-16", "close": 46.63, "volume": 143158.0}, {"date": "2019-12-17", "close": 46.74, "volume": 61496.0}, {"date": "2019-12-18", "close": 46.77, "volume": 141396.0}, {"date": "2019-12-19", "close": 46.38, "volume": 144398.0}, {"date": "2019-12-20", "close": 46.75, "volume": 96581.0}, {"date": "2019-12-23", "close": 46.85, "volume": 65790.0}, {"date": "2019-12-24", "close": 46.73, "volume": 47606.0}, {"date": "2019-12-26", "close": 46.87, "volume": 62041.0}, {"date": "2019-12-27", "close": 46.75, "volume": 70787.0}, {"date": "2019-12-30", "close": 46.66, "volume": 100388.0}, {"date": "2019-12-31", "close": 46.83, "volume": 40252.0}, {"date": "2020-01-02", "close": 46.78, "volume": 172812.0}, {"date": "2020-01-03", "close": 46.5, "volume": 122435.0}, {"date": "2020-01-06", "close": 46.58, "volume": 169793.0}, {"date": "2020-01-07", "close": 46.62, "volume": 274325.0}, {"date": "2020-01-08", "close": 46.66, "volume": 143307.0}, {"date": "2020-01-09", "close": 46.8, "volume": 162446.0}, {"date": "2020-01-10", "close": 46.66, "volume": 109741.0}, {"date": "2020-01-13", "close": 46.92, "volume": 87958.0}, {"date": "2020-01-14", "close": 47.15, "volume": 87747.0}, {"date": "2020-01-15", "close": 47.07, "volume": 107195.0}, {"date": "2020-01-16", "close": 47.49, "volume": 103859.0}, {"date": "2020-01-17", "close": 47.43, "volume": 79890.0}, {"date": "2020-01-21", "close": 47.08, "volume": 77278.0}, {"date": "2020-01-22", "close": 47.06, "volume": 69121.0}, {"date": "2020-01-23", "close": 47.05, "volume": 125665.0}, {"date": "2020-01-24", "close": 46.52, "volume": 140034.0}, {"date": "2020-01-27", "close": 45.62, "volume": 109069.0}, {"date": "2020-01-28", "close": 46.0, "volume": 99987.0}, {"date": "2020-01-29", "close": 45.76, "volume": 88830.0}, {"date": "2020-01-30", "close": 45.74, "volume": 136416.0}, {"date": "2020-01-31", "close": 44.86, "volume": 223928.0}, {"date": "2020-02-03", "close": 45.17, "volume": 125187.0}, {"date": "2020-02-04", "close": 45.75, "volume": 126554.0}, {"date": "2020-02-05", "close": 46.7, "volume": 136326.0}, {"date": "2020-02-06", "close": 46.7, "volume": 116462.0}, {"date": "2020-02-07", "close": 46.31, "volume": 77151.0}, {"date": "2020-02-10", "close": 46.5, "volume": 114089.0}, {"date": "2020-02-11", "close": 46.85, "volume": 79975.0}, {"date": "2020-02-12", "close": 47.24, "volume": 82333.0}, {"date": "2020-02-13", "close": 46.85, "volume": 79764.0}, {"date": "2020-02-14", "close": 46.55, "volume": 55857.0}, {"date": "2020-02-18", "close": 46.24, "volume": 66133.0}, {"date": "2020-02-19", "close": 46.4, "volume": 123430.0}, {"date": "2020-02-20", "close": 46.47, "volume": 79773.0}, {"date": "2020-02-21", "close": 46.22, "volume": 92411.0}, {"date": "2020-02-24", "close": 44.72, "volume": 162979.0}, {"date": "2020-02-25", "close": 43.1, "volume": 346888.0}, {"date": "2020-02-26", "close": 42.59, "volume": 160403.0}, {"date": "2020-02-27", "close": 40.94, "volume": 292397.0}, {"date": "2020-02-28", "close": 40.43, "volume": 690383.0}, {"date": "2020-03-02", "close": 42.01, "volume": 269287.0}, {"date": "2020-03-03", "close": 40.83, "volume": 162304.0}, {"date": "2020-03-04", "close": 42.34, "volume": 160290.0}, {"date": "2020-03-05", "close": 40.78, "volume": 292057.0}, {"date": "2020-03-06", "close": 39.78, "volume": 351061.0}, {"date": "2020-03-09", "close": 35.66, "volume": 450557.0}, {"date": "2020-03-10", "close": 37.17, "volume": 390723.0}, {"date": "2020-03-11", "close": 35.05, "volume": 251435.0}, {"date": "2020-03-12", "close": 31.2, "volume": 1029520.0}, {"date": "2020-03-13", "close": 34.23, "volume": 454211.0}, {"date": "2020-03-16", "close": 30.32, "volume": 376124.0}, {"date": "2020-03-17", "close": 31.89, "volume": 516955.0}, {"date": "2020-03-18", "close": 29.82, "volume": 394235.0}, {"date": "2020-03-19", "close": 29.3956, "volume": 546194.0}, {"date": "2020-03-20", "close": 27.94, "volume": 409933.0}, {"date": "2020-03-23", "close": 26.39, "volume": 645006.0}, {"date": "2020-03-24", "close": 29.62, "volume": 511338.0}, {"date": "2020-03-25", "close": 30.61, "volume": 583245.0}, {"date": "2020-03-26", "close": 32.31, "volume": 369132.0}, {"date": "2020-03-27", "close": 31.3, "volume": 342303.0}, {"date": "2020-03-30", "close": 31.86, "volume": 246762.0}, {"date": "2020-03-31", "close": 31.3, "volume": 230220.0}, {"date": "2020-04-01", "close": 29.5, "volume": 313750.0}, {"date": "2020-04-02", "close": 30.19, "volume": 448909.0}, {"date": "2020-04-03", "close": 29.76, "volume": 171049.0}, {"date": "2020-04-06", "close": 31.92, "volume": 339110.0}, {"date": "2020-04-07", "close": 32.45, "volume": 247074.0}, {"date": "2020-04-08", "close": 34.01, "volume": 181688.0}, {"date": "2020-04-09", "close": 35.02, "volume": 218524.0}, {"date": "2020-04-13", "close": 34.24, "volume": 184134.0}, {"date": "2020-04-14", "close": 34.74, "volume": 188242.0}, {"date": "2020-04-15", "close": 33.02, "volume": 242056.0}, {"date": "2020-04-16", "close": 32.56, "volume": 305846.0}, {"date": "2020-04-17", "close": 34.1, "volume": 284484.0}, {"date": "2020-04-20", "close": 33.24, "volume": 220380.0}, {"date": "2020-04-21", "close": 32.41, "volume": 209068.0}, {"date": "2020-04-22", "close": 32.67, "volume": 186701.0}, {"date": "2020-04-23", "close": 32.89, "volume": 200984.0}, {"date": "2020-04-24", "close": 33.39, "volume": 232579.0}, {"date": "2020-04-27", "close": 34.48, "volume": 190756.0}, {"date": "2020-04-28", "close": 35.32, "volume": 155331.0}, {"date": "2020-04-29", "close": 36.41, "volume": 215627.0}, {"date": "2020-04-30", "close": 35.21, "volume": 310852.0}, {"date": "2020-05-01", "close": 33.8, "volume": 152331.0}, {"date": "2020-05-04", "close": 33.72, "volume": 255029.0}, {"date": "2020-05-05", "close": 33.53, "volume": 316284.0}, {"date": "2020-05-06", "close": 32.95, "volume": 223105.0}, {"date": "2020-05-07", "close": 33.32, "volume": 196767.0}, {"date": "2020-05-08", "close": 34.61, "volume": 143964.0}, {"date": "2020-05-11", "close": 34.19, "volume": 179392.0}, {"date": "2020-05-12", "close": 33.37, "volume": 168335.0}, {"date": "2020-05-13", "close": 32.19, "volume": 267928.0}, {"date": "2020-05-14", "close": 32.62, "volume": 229472.0}, {"date": "2020-05-15", "close": 32.57, "volume": 134688.0}, {"date": "2020-05-18", "close": 34.35, "volume": 159736.0}, {"date": "2020-05-19", "close": 33.69, "volume": 114161.0}, {"date": "2020-05-20", "close": 34.24, "volume": 155678.0}, {"date": "2020-05-21", "close": 34.19, "volume": 126358.0}, {"date": "2020-05-22", "close": 34.22, "volume": 131701.0}, {"date": "2020-05-26", "close": 35.64, "volume": 145577.0}, {"date": "2020-05-27", "close": 36.79, "volume": 311411.0}, {"date": "2020-05-28", "close": 36.2, "volume": 126198.0}, {"date": "2020-05-29", "close": 35.93, "volume": 175178.0}, {"date": "2020-06-01", "close": 36.32, "volume": 121944.0}, {"date": "2020-06-02", "close": 36.93, "volume": 214308.0}, {"date": "2020-06-03", "close": 38.16, "volume": 206363.0}, {"date": "2020-06-04", "close": 38.8, "volume": 138629.0}, {"date": "2020-06-05", "close": 40.38, "volume": 187244.0}, {"date": "2020-06-08", "close": 41.87, "volume": 135725.0}, {"date": "2020-06-09", "close": 40.64, "volume": 108367.0}, {"date": "2020-06-10", "close": 39.28, "volume": 105488.0}, {"date": "2020-06-11", "close": 36.11, "volume": 167738.0}, {"date": "2020-06-12", "close": 36.96, "volume": 96670.0}, {"date": "2020-06-15", "close": 37.37, "volume": 145084.0}, {"date": "2020-06-16", "close": 38.3, "volume": 264616.0}, {"date": "2020-06-17", "close": 37.67, "volume": 144881.0}, {"date": "2020-06-18", "close": 37.28, "volume": 178341.0}, {"date": "2020-06-19", "close": 36.89, "volume": 177093.0}, {"date": "2020-06-22", "close": 36.88, "volume": 85167.0}, {"date": "2020-06-23", "close": 36.83, "volume": 152796.0}, {"date": "2020-06-24", "close": 35.47, "volume": 146769.0}, {"date": "2020-06-25", "close": 35.75, "volume": 133562.0}, {"date": "2020-06-26", "close": 35.01, "volume": 118475.0}, {"date": "2020-06-29", "close": 35.99, "volume": 110090.0}, {"date": "2020-06-30", "close": 36.35, "volume": 138245.0}, {"date": "2020-07-01", "close": 36.03, "volume": 613532.0}, {"date": "2020-07-02", "close": 36.33, "volume": 170875.0}, {"date": "2020-07-06", "close": 36.6, "volume": 105601.0}, {"date": "2020-07-07", "close": 36.02, "volume": 119763.0}, {"date": "2020-07-08", "close": 36.06, "volume": 106673.0}, {"date": "2020-07-09", "close": 35.06, "volume": 128935.0}, {"date": "2020-07-10", "close": 35.91, "volume": 138504.0}, {"date": "2020-07-13", "close": 35.97, "volume": 213145.0}, {"date": "2020-07-14", "close": 36.54, "volume": 118427.0}, {"date": "2020-07-15", "close": 37.47, "volume": 103301.0}, {"date": "2020-07-16", "close": 37.68, "volume": 76278.0}, {"date": "2020-07-17", "close": 37.58, "volume": 104251.0}, {"date": "2020-07-20", "close": 37.0, "volume": 238165.0}, {"date": "2020-07-21", "close": 37.73, "volume": 376914.0}, {"date": "2020-07-22", "close": 37.87, "volume": 75315.0}, {"date": "2020-07-23", "close": 38.09, "volume": 80771.0}, {"date": "2020-07-24", "close": 37.72, "volume": 84185.0}, {"date": "2020-07-27", "close": 37.82, "volume": 60874.0}, {"date": "2020-07-28", "close": 37.66, "volume": 101495.0}, {"date": "2020-07-29", "close": 38.37, "volume": 99821.0}, {"date": "2020-07-30", "close": 37.7726, "volume": 141188.0}, {"date": "2020-07-31", "close": 37.36, "volume": 112391.0}, {"date": "2020-08-03", "close": 37.61, "volume": 96921.0}, {"date": "2020-08-04", "close": 37.95, "volume": 83116.0}, {"date": "2020-08-05", "close": 38.32, "volume": 80531.0}, {"date": "2020-08-06", "close": 38.1, "volume": 94221.0}, {"date": "2020-08-07", "close": 38.6, "volume": 56744.0}, {"date": "2020-08-10", "close": 39.5, "volume": 114564.0}, {"date": "2020-08-11", "close": 39.53, "volume": 127678.0}, {"date": "2020-08-12", "close": 39.62, "volume": 122229.0}, {"date": "2020-08-13", "close": 39.22, "volume": 94037.0}, {"date": "2020-08-14", "close": 39.41, "volume": 102776.0}, {"date": "2020-08-17", "close": 39.33, "volume": 79655.0}, {"date": "2020-08-18", "close": 38.86, "volume": 99262.0}, {"date": "2020-08-19", "close": 38.8, "volume": 113183.0}, {"date": "2020-08-20", "close": 38.39, "volume": 90240.0}, {"date": "2020-08-21", "close": 38.21, "volume": 88983.0}, {"date": "2020-08-24", "close": 39.18, "volume": 107716.0}, {"date": "2020-08-25", "close": 39.14, "volume": 117369.0}, {"date": "2020-08-26", "close": 38.885, "volume": 72668.0}, {"date": "2020-08-27", "close": 39.04, "volume": 87624.0}, {"date": "2020-08-28", "close": 39.34, "volume": 161134.0}, {"date": "2020-08-31", "close": 38.9, "volume": 193514.0}, {"date": "2020-09-01", "close": 39.03, "volume": 94787.0}, {"date": "2020-09-02", "close": 39.77, "volume": 135610.0}, {"date": "2020-09-03", "close": 39.16, "volume": 117163.0}, {"date": "2020-09-04", "close": 39.41, "volume": 137389.0}, {"date": "2020-09-08", "close": 38.57, "volume": 101123.0}, {"date": "2020-09-09", "close": 38.88, "volume": 132607.0}, {"date": "2020-09-10", "close": 38.3, "volume": 78556.0}, {"date": "2020-09-11", "close": 38.57, "volume": 70434.0}, {"date": "2020-09-14", "close": 39.3, "volume": 75059.0}, {"date": "2020-09-15", "close": 39.13, "volume": 86608.0}, {"date": "2020-09-16", "close": 39.63, "volume": 89964.0}, {"date": "2020-09-17", "close": 39.32, "volume": 113245.0}, {"date": "2020-09-18", "close": 38.77, "volume": 132927.0}, {"date": "2020-09-21", "close": 37.65, "volume": 108147.0}, {"date": "2020-09-22", "close": 37.59, "volume": 93526.0}, {"date": "2020-09-23", "close": 36.98, "volume": 65893.0}, {"date": "2020-09-24", "close": 37.0, "volume": 126248.0}, {"date": "2020-09-25", "close": 37.34, "volume": 55385.0}, {"date": "2020-09-28", "close": 38.0, "volume": 232633.0}, {"date": "2020-09-29", "close": 37.6401, "volume": 74786.0}, {"date": "2020-09-30", "close": 37.81, "volume": 78236.0}, {"date": "2020-10-01", "close": 37.61, "volume": 70057.0}, {"date": "2020-10-02", "close": 38.09, "volume": 62730.0}, {"date": "2020-10-05", "close": 38.82, "volume": 61291.0}, {"date": "2020-10-06", "close": 38.57, "volume": 81252.0}, {"date": "2020-10-07", "close": 39.395, "volume": 81954.0}, {"date": "2020-10-08", "close": 40.06, "volume": 61365.0}, {"date": "2020-10-09", "close": 39.99, "volume": 71149.0}, {"date": "2020-10-12", "close": 40.18, "volume": 73037.0}, {"date": "2020-10-13", "close": 39.72, "volume": 61700.0}, {"date": "2020-10-14", "close": 39.77, "volume": 78346.0}, {"date": "2020-10-15", "close": 40.0, "volume": 90272.0}, {"date": "2020-10-16", "close": 39.91, "volume": 70747.0}, {"date": "2020-10-19", "close": 39.55, "volume": 92504.0}, {"date": "2020-10-20", "close": 39.735, "volume": 85546.0}, {"date": "2020-10-21", "close": 39.49, "volume": 42062.0}, {"date": "2020-10-22", "close": 40.24, "volume": 54719.0}, {"date": "2020-10-23", "close": 40.29, "volume": 69812.0}, {"date": "2020-10-26", "close": 39.38, "volume": 87640.0}, {"date": "2020-10-27", "close": 38.89, "volume": 94214.0}, {"date": "2020-10-28", "close": 37.61, "volume": 84506.0}, {"date": "2020-10-29", "close": 38.05, "volume": 63029.0}, {"date": "2020-10-30", "close": 38.02, "volume": 118416.0}, {"date": "2020-11-02", "close": 38.98, "volume": 56639.0}, {"date": "2020-11-03", "close": 39.67, "volume": 64671.0}, {"date": "2020-11-04", "close": 39.11, "volume": 73102.0}, {"date": "2020-11-05", "close": 39.89, "volume": 75244.0}, {"date": "2020-11-06", "close": 39.41, "volume": 53793.0}, {"date": "2020-11-09", "close": 41.45, "volume": 178165.0}, {"date": "2020-11-10", "close": 42.21, "volume": 74317.0}, {"date": "2020-11-11", "close": 41.88, "volume": 47843.0}, {"date": "2020-11-12", "close": 41.03, "volume": 72497.0}, {"date": "2020-11-13", "close": 42.13, "volume": 68304.0}, {"date": "2020-11-16", "close": 43.26, "volume": 80453.0}, {"date": "2020-11-17", "close": 43.09, "volume": 47558.0}, {"date": "2020-11-18", "close": 42.61, "volume": 51716.0}, {"date": "2020-11-19", "close": 42.67, "volume": 46581.0}, {"date": "2020-11-20", "close": 42.5716, "volume": 41622.0}, {"date": "2020-11-23", "close": 43.63, "volume": 72805.0}, {"date": "2020-11-24", "close": 45.02, "volume": 103958.0}, {"date": "2020-11-25", "close": 44.57, "volume": 183726.0}, {"date": "2020-11-27", "close": 44.41, "volume": 26573.0}, {"date": "2020-11-30", "close": 43.71, "volume": 44019.0}, {"date": "2020-12-01", "close": 44.07, "volume": 35919.0}, {"date": "2020-12-02", "close": 44.39, "volume": 32200.0}, {"date": "2020-12-03", "close": 44.64, "volume": 40499.0}, {"date": "2020-12-04", "close": 45.57, "volume": 36394.0}, {"date": "2020-12-07", "close": 45.2014, "volume": 35982.0}, {"date": "2020-12-08", "close": 45.55, "volume": 33636.0}, {"date": "2020-12-09", "close": 45.55, "volume": 55797.0}, {"date": "2020-12-10", "close": 45.45, "volume": 30230.0}, {"date": "2020-12-11", "close": 45.29, "volume": 59978.0}, {"date": "2020-12-14", "close": 44.7, "volume": 60361.0}, {"date": "2020-12-15", "close": 45.38, "volume": 39787.0}, {"date": "2020-12-16", "close": 45.16, "volume": 45838.0}, {"date": "2020-12-17", "close": 45.24, "volume": 40104.0}, {"date": "2020-12-18", "close": 45.08, "volume": 80558.0}, {"date": "2020-12-21", "close": 44.55, "volume": 62038.0}, {"date": "2020-12-22", "close": 43.79, "volume": 43300.0}, {"date": "2020-12-23", "close": 44.31, "volume": 128208.0}, {"date": "2020-12-24", "close": 44.2437, "volume": 23558.0}, {"date": "2020-12-28", "close": 44.35, "volume": 45537.0}, {"date": "2020-12-29", "close": 44.11, "volume": 36984.0}, {"date": "2020-12-30", "close": 44.33, "volume": 65976.0}, {"date": "2020-12-31", "close": 44.64, "volume": 45805.0}, {"date": "2021-01-04", "close": 44.04, "volume": 55286.0}, {"date": "2021-01-05", "close": 44.56, "volume": 48461.0}, {"date": "2021-01-06", "close": 46.07, "volume": 65010.0}, {"date": "2021-01-07", "close": 46.11, "volume": 67561.0}, {"date": "2021-01-08", "close": 45.92, "volume": 81578.0}, {"date": "2021-01-11", "close": 46.11, "volume": 61946.0}, {"date": "2021-01-12", "close": 46.7002, "volume": 52334.0}, {"date": "2021-01-13", "close": 46.5, "volume": 51670.0}, {"date": "2021-01-14", "close": 46.89, "volume": 74567.0}, {"date": "2021-01-15", "close": 46.57, "volume": 44639.0}, {"date": "2021-01-19", "close": 46.57, "volume": 42856.0}, {"date": "2021-01-20", "close": 46.59, "volume": 35815.0}, {"date": "2021-01-21", "close": 46.32, "volume": 57515.0}, {"date": "2021-01-22", "close": 46.09, "volume": 53755.0}, {"date": "2021-01-25", "close": 46.22, "volume": 39899.0}, {"date": "2021-01-26", "close": 46.53, "volume": 57982.0}, {"date": "2021-01-27", "close": 46.16, "volume": 94136.0}, {"date": "2021-01-28", "close": 45.8, "volume": 41139.0}, {"date": "2021-01-29", "close": 45.02, "volume": 64477.0}, {"date": "2021-02-01", "close": 45.14, "volume": 47549.0}, {"date": "2021-02-02", "close": 45.61, "volume": 37218.0}, {"date": "2021-02-03", "close": 46.1142, "volume": 35988.0}, {"date": "2021-02-04", "close": 46.53, "volume": 43806.0}, {"date": "2021-02-05", "close": 46.85, "volume": 34861.0}, {"date": "2021-02-08", "close": 47.245, "volume": 56194.0}, {"date": "2021-02-09", "close": 47.43, "volume": 28041.0}, {"date": "2021-02-10", "close": 47.44, "volume": 39416.0}, {"date": "2021-02-11", "close": 47.14, "volume": 34163.0}, {"date": "2021-02-12", "close": 47.38, "volume": 39173.0}, {"date": "2021-02-16", "close": 47.49, "volume": 37675.0}, {"date": "2021-02-17", "close": 47.71, "volume": 28585.0}, {"date": "2021-02-18", "close": 47.5779, "volume": 28358.0}, {"date": "2021-02-19", "close": 47.99, "volume": 25920.0}, {"date": "2021-02-22", "close": 48.81, "volume": 54548.0}, {"date": "2021-02-23", "close": 48.92, "volume": 49584.0}, {"date": "2021-02-24", "close": 49.76, "volume": 41813.0}, {"date": "2021-02-25", "close": 48.94, "volume": 85039.0}, {"date": "2021-02-26", "close": 48.2, "volume": 122441.0}, {"date": "2021-03-01", "close": 49.11, "volume": 36256.0}, {"date": "2021-03-02", "close": 49.16, "volume": 108103.0}, {"date": "2021-03-03", "close": 49.704, "volume": 47523.0}, {"date": "2021-03-04", "close": 49.14, "volume": 59167.0}, {"date": "2021-03-05", "close": 50.3954, "volume": 48105.0}, {"date": "2021-03-08", "close": 51.48, "volume": 97423.0}, {"date": "2021-03-09", "close": 50.75, "volume": 111627.0}, {"date": "2021-03-10", "close": 51.62, "volume": 81508.0}, {"date": "2021-03-11", "close": 51.3998, "volume": 71035.0}, {"date": "2021-03-12", "close": 51.97, "volume": 50314.0}, {"date": "2021-03-15", "close": 52.18, "volume": 60811.0}, {"date": "2021-03-16", "close": 51.64, "volume": 38925.0}, {"date": "2021-03-17", "close": 51.98, "volume": 27082.0}, {"date": "2021-03-18", "close": 51.19, "volume": 30816.0}, {"date": "2021-03-19", "close": 50.97, "volume": 39615.0}, {"date": "2021-03-22", "close": 50.93, "volume": 41637.0}, {"date": "2021-03-23", "close": 49.98, "volume": 77424.0}, {"date": "2021-03-24", "close": 50.07, "volume": 42638.0}, {"date": "2021-03-25", "close": 51.02, "volume": 89049.0}, {"date": "2021-03-26", "close": 51.83, "volume": 42152.0}, {"date": "2021-03-29", "close": 51.65, "volume": 44690.0}, {"date": "2021-03-30", "close": 51.64, "volume": 25179.0}, {"date": "2021-03-31", "close": 51.47, "volume": 53705.0}, {"date": "2021-04-01", "close": 51.69, "volume": 57754.0}, {"date": "2021-04-05", "close": 52.0, "volume": 117968.0}, {"date": "2021-04-06", "close": 51.98, "volume": 151395.0}, {"date": "2021-04-07", "close": 51.97, "volume": 41420.0}, {"date": "2021-04-08", "close": 51.7, "volume": 75011.0}, {"date": "2021-04-09", "close": 51.88, "volume": 26532.0}, {"date": "2021-04-12", "close": 52.145, "volume": 30636.0}, {"date": "2021-04-13", "close": 51.89, "volume": 50970.0}, {"date": "2021-04-14", "close": 52.25, "volume": 37108.0}, {"date": "2021-04-15", "close": 52.43, "volume": 55975.0}, {"date": "2021-04-16", "close": 52.72, "volume": 37892.0}, {"date": "2021-04-19", "close": 52.54, "volume": 44022.0}, {"date": "2021-04-20", "close": 52.15, "volume": 34854.0}, {"date": "2021-04-21", "close": 52.92, "volume": 33057.0}, {"date": "2021-04-22", "close": 52.17, "volume": 66316.0}, {"date": "2021-04-23", "close": 52.67, "volume": 26517.0}, {"date": "2021-04-26", "close": 52.68, "volume": 38800.0}, {"date": "2021-04-27", "close": 52.73, "volume": 72819.0}, {"date": "2021-04-28", "close": 53.04, "volume": 32807.0}, {"date": "2021-04-29", "close": 53.57, "volume": 37945.0}, {"date": "2021-04-30", "close": 53.18, "volume": 65625.0}, {"date": "2021-05-03", "close": 53.83, "volume": 141388.0}, {"date": "2021-05-04", "close": 54.12, "volume": 73982.0}, {"date": "2021-05-05", "close": 54.35, "volume": 40275.0}, {"date": "2021-05-06", "close": 55.0, "volume": 55942.0}, {"date": "2021-05-07", "close": 55.34, "volume": 104263.0}, {"date": "2021-05-10", "close": 55.57, "volume": 43194.0}, {"date": "2021-05-11", "close": 54.748, "volume": 188570.0}, {"date": "2021-05-12", "close": 53.85, "volume": 38020.0}, {"date": "2021-05-13", "close": 54.69, "volume": 50153.0}, {"date": "2021-05-14", "close": 55.36, "volume": 41466.0}, {"date": "2021-05-17", "close": 55.66, "volume": 51290.0}, {"date": "2021-05-18", "close": 55.05, "volume": 160209.0}, {"date": "2021-05-19", "close": 54.56, "volume": 48151.0}, {"date": "2021-05-20", "close": 54.62, "volume": 32927.0}, {"date": "2021-05-21", "close": 54.79, "volume": 25164.0}, {"date": "2021-05-24", "close": 54.93, "volume": 57914.0}, {"date": "2021-05-25", "close": 54.1496, "volume": 34503.0}, {"date": "2021-05-26", "close": 54.3117, "volume": 32265.0}, {"date": "2021-05-27", "close": 54.62, "volume": 28657.0}, {"date": "2021-05-28", "close": 54.59, "volume": 32298.0}, {"date": "2021-06-01", "close": 54.98, "volume": 23211.0}, {"date": "2021-06-02", "close": 55.1441, "volume": 49445.0}, {"date": "2021-06-03", "close": 55.37, "volume": 59193.0}, {"date": "2021-06-04", "close": 55.5298, "volume": 47293.0}, {"date": "2021-06-07", "close": 55.36, "volume": 71999.0}, {"date": "2021-06-08", "close": 55.5002, "volume": 34958.0}, {"date": "2021-06-09", "close": 55.3178, "volume": 23702.0}, {"date": "2021-06-10", "close": 55.21, "volume": 26822.0}, {"date": "2021-06-11", "close": 55.38, "volume": 23202.0}, {"date": "2021-06-14", "close": 54.9, "volume": 33060.0}, {"date": "2021-06-15", "close": 55.09, "volume": 63789.0}, {"date": "2021-06-16", "close": 54.6022, "volume": 27962.0}, {"date": "2021-06-17", "close": 52.87, "volume": 121395.0}, {"date": "2021-06-18", "close": 51.77, "volume": 66688.0}, {"date": "2021-06-21", "close": 52.87, "volume": 32660.0}, {"date": "2021-06-22", "close": 52.76, "volume": 35173.0}, {"date": "2021-06-23", "close": 52.54, "volume": 36088.0}, {"date": "2021-06-24", "close": 52.885, "volume": 42526.0}, {"date": "2021-06-25", "close": 53.34, "volume": 39909.0}, {"date": "2021-06-28", "close": 52.79, "volume": 27290.0}, {"date": "2021-06-29", "close": 52.56, "volume": 39238.0}, {"date": "2021-06-30", "close": 52.95, "volume": 32790.0}, {"date": "2021-07-01", "close": 53.25, "volume": 25701.0}, {"date": "2021-07-02", "close": 53.21, "volume": 25513.0}, {"date": "2021-07-06", "close": 52.36, "volume": 37250.0}, {"date": "2021-07-07", "close": 52.48, "volume": 38126.0}, {"date": "2021-07-08", "close": 51.98, "volume": 25859.0}, {"date": "2021-07-09", "close": 52.85, "volume": 43257.0}, {"date": "2021-07-12", "close": 52.83, "volume": 26144.0}, {"date": "2021-07-13", "close": 52.31, "volume": 24493.0}, {"date": "2021-07-14", "close": 52.34, "volume": 27223.0}, {"date": "2021-07-15", "close": 52.26, "volume": 21630.0}, {"date": "2021-07-16", "close": 51.7076, "volume": 24960.0}, {"date": "2021-07-19", "close": 50.62, "volume": 79178.0}, {"date": "2021-07-20", "close": 51.37, "volume": 45217.0}, {"date": "2021-07-21", "close": 51.87, "volume": 80660.0}, {"date": "2021-07-22", "close": 51.529, "volume": 272459.0}, {"date": "2021-07-23", "close": 51.8, "volume": 44662.0}, {"date": "2021-07-26", "close": 52.33, "volume": 109946.0}, {"date": "2021-07-27", "close": 52.34, "volume": 42414.0}, {"date": "2021-07-28", "close": 52.23, "volume": 29489.0}, {"date": "2021-07-29", "close": 52.56, "volume": 29911.0}, {"date": "2021-07-30", "close": 52.09, "volume": 42557.0}, {"date": "2021-08-02", "close": 52.0001, "volume": 22980.0}, {"date": "2021-08-03", "close": 52.64, "volume": 56806.0}, {"date": "2021-08-04", "close": 51.66, "volume": 37539.0}, {"date": "2021-08-05", "close": 51.89, "volume": 26629.0}, {"date": "2021-08-06", "close": 52.2994, "volume": 16529.0}, {"date": "2021-08-09", "close": 52.22, "volume": 27590.0}, {"date": "2021-08-10", "close": 52.8035, "volume": 20040.0}, {"date": "2021-08-11", "close": 53.2895, "volume": 18727.0}, {"date": "2021-08-12", "close": 53.298, "volume": 14880.0}, {"date": "2021-08-13", "close": 53.2687, "volume": 23833.0}, {"date": "2021-08-16", "close": 53.26, "volume": 14791.0}, {"date": "2021-08-17", "close": 52.9795, "volume": 38106.0}, {"date": "2021-08-18", "close": 52.3, "volume": 18165.0}, {"date": "2021-08-19", "close": 51.79, "volume": 23445.0}, {"date": "2021-08-20", "close": 52.2654, "volume": 22672.0}, {"date": "2021-08-23", "close": 52.68, "volume": 20415.0}, {"date": "2021-08-24", "close": 52.772, "volume": 20336.0}, {"date": "2021-08-25", "close": 53.0504, "volume": 13605.0}, {"date": "2021-08-26", "close": 52.55, "volume": 21898.0}, {"date": "2021-08-27", "close": 53.0452, "volume": 19844.0}, {"date": "2021-08-30", "close": 52.8263, "volume": 16685.0}, {"date": "2021-08-31", "close": 52.98, "volume": 23271.0}, {"date": "2021-09-01", "close": 52.7043, "volume": 33599.0}, {"date": "2021-09-02", "close": 53.26, "volume": 17123.0}, {"date": "2021-09-03", "close": 53.01, "volume": 37990.0}, {"date": "2021-09-07", "close": 52.4762, "volume": 26854.0}, {"date": "2021-09-08", "close": 52.4, "volume": 29472.0}, {"date": "2021-09-09", "close": 52.2287, "volume": 17468.0}, {"date": "2021-09-10", "close": 51.8451, "volume": 14099.0}, {"date": "2021-09-13", "close": 52.26, "volume": 28203.0}, {"date": "2021-09-14", "close": 51.7, "volume": 29331.0}, {"date": "2021-09-15", "close": 52.44, "volume": 61523.0}, {"date": "2021-09-16", "close": 52.09, "volume": 30386.0}, {"date": "2021-09-17", "close": 51.66, "volume": 30607.0}, {"date": "2021-09-20", "close": 50.8924, "volume": 68545.0}, {"date": "2021-09-21", "close": 50.57, "volume": 26885.0}, {"date": "2021-09-22", "close": 51.11, "volume": 34138.0}, {"date": "2021-09-23", "close": 51.442, "volume": 26392.0}, {"date": "2021-09-24", "close": 51.59, "volume": 17431.0}, {"date": "2021-09-27", "close": 52.28, "volume": 20811.0}, {"date": "2021-09-28", "close": 51.96, "volume": 63416.0}, {"date": "2021-09-29", "close": 52.19, "volume": 27808.0}, {"date": "2021-09-30", "close": 51.09, "volume": 59692.0}, {"date": "2021-10-01", "close": 51.93, "volume": 50169.0}, {"date": "2021-10-04", "close": 52.0597, "volume": 30686.0}, {"date": "2021-10-05", "close": 52.2, "volume": 19948.0}, {"date": "2021-10-06", "close": 52.03, "volume": 20137.0}, {"date": "2021-10-07", "close": 52.4404, "volume": 24337.0}, {"date": "2021-10-08", "close": 52.5008, "volume": 17040.0}, {"date": "2021-10-11", "close": 52.36, "volume": 15239.0}, {"date": "2021-10-12", "close": 52.0832, "volume": 15806.0}, {"date": "2021-10-13", "close": 52.0, "volume": 40197.0}, {"date": "2021-10-14", "close": 52.95, "volume": 135760.0}, {"date": "2021-10-15", "close": 52.9389, "volume": 34611.0}, {"date": "2021-10-18", "close": 52.6716, "volume": 32489.0}, {"date": "2021-10-19", "close": 52.95, "volume": 27198.0}, {"date": "2021-10-20", "close": 53.52, "volume": 35115.0}, {"date": "2021-10-21", "close": 53.1108, "volume": 32552.0}, {"date": "2021-10-22", "close": 53.1785, "volume": 13986.0}, {"date": "2021-10-25", "close": 53.155, "volume": 17917.0}, {"date": "2021-10-26", "close": 52.9, "volume": 36304.0}, {"date": "2021-10-27", "close": 52.1508, "volume": 27808.0}, {"date": "2021-10-28", "close": 52.4422, "volume": 17935.0}, {"date": "2021-10-29", "close": 52.15, "volume": 133830.0}, {"date": "2021-11-01", "close": 52.71, "volume": 22293.0}, {"date": "2021-11-02", "close": 52.6799, "volume": 27143.0}, {"date": "2021-11-03", "close": 53.01, "volume": 36951.0}, {"date": "2021-11-04", "close": 52.73, "volume": 43765.0}, {"date": "2021-11-05", "close": 53.24, "volume": 19240.0}, {"date": "2021-11-08", "close": 53.295, "volume": 22291.0}, {"date": "2021-11-09", "close": 53.25, "volume": 24955.0}, {"date": "2021-11-10", "close": 53.4075, "volume": 18536.0}, {"date": "2021-11-11", "close": 53.6966, "volume": 14449.0}, {"date": "2021-11-12", "close": 53.6509, "volume": 16737.0}, {"date": "2021-11-15", "close": 53.73, "volume": 25463.0}, {"date": "2021-11-16", "close": 53.43, "volume": 21297.0}, {"date": "2021-11-17", "close": 53.14, "volume": 17709.0}, {"date": "2021-11-18", "close": 52.7709, "volume": 16191.0}, {"date": "2021-11-19", "close": 52.1294, "volume": 45571.0}, {"date": "2021-11-22", "close": 52.7148, "volume": 24830.0}, {"date": "2021-11-23", "close": 53.0852, "volume": 18694.0}, {"date": "2021-11-24", "close": 52.9487, "volume": 18784.0}, {"date": "2021-11-26", "close": 51.84, "volume": 19395.0}, {"date": "2021-11-29", "close": 51.8, "volume": 14327.0}, {"date": "2021-11-30", "close": 50.45, "volume": 60336.0}, {"date": "2021-12-01", "close": 50.02, "volume": 55599.0}, {"date": "2021-12-02", "close": 51.15, "volume": 62868.0}, {"date": "2021-12-03", "close": 51.34, "volume": 21220.0}, {"date": "2021-12-06", "close": 51.95, "volume": 26265.0}, {"date": "2021-12-07", "close": 52.3959, "volume": 28825.0}, {"date": "2021-12-08", "close": 52.34, "volume": 20435.0}, {"date": "2021-12-09", "close": 52.23, "volume": 19451.0}, {"date": "2021-12-10", "close": 52.54, "volume": 27028.0}, {"date": "2021-12-13", "close": 52.1894, "volume": 22717.0}, {"date": "2021-12-14", "close": 52.29, "volume": 27249.0}, {"date": "2021-12-15", "close": 52.7699, "volume": 31338.0}, {"date": "2021-12-16", "close": 53.41, "volume": 45177.0}, {"date": "2021-12-17", "close": 52.67, "volume": 33998.0}, {"date": "2021-12-20", "close": 51.9864, "volume": 38031.0}, {"date": "2021-12-21", "close": 52.65, "volume": 99336.0}, {"date": "2021-12-22", "close": 52.26, "volume": 50348.0}, {"date": "2021-12-23", "close": 52.6708, "volume": 27196.0}, {"date": "2021-12-27", "close": 53.16, "volume": 46257.0}, {"date": "2021-12-28", "close": 53.46, "volume": 39356.0}, {"date": "2021-12-29", "close": 53.57, "volume": 60847.0}, {"date": "2021-12-30", "close": 53.54, "volume": 30266.0}, {"date": "2021-12-31", "close": 53.59, "volume": 38881.0}, {"date": "2022-01-03", "close": 53.9636, "volume": 61870.0}, {"date": "2022-01-04", "close": 54.89, "volume": 79676.0}, {"date": "2022-01-05", "close": 54.74, "volume": 53681.0}, {"date": "2022-01-06", "close": 54.91, "volume": 49900.0}, {"date": "2022-01-07", "close": 55.57, "volume": 71228.0}, {"date": "2022-01-10", "close": 55.47, "volume": 109793.0}, {"date": "2022-01-11", "close": 55.72, "volume": 72829.0}, {"date": "2022-01-12", "close": 55.769, "volume": 43565.0}, {"date": "2022-01-13", "close": 55.92, "volume": 54206.0}, {"date": "2022-01-14", "close": 56.2574, "volume": 35625.0}, {"date": "2022-01-18", "close": 55.78, "volume": 104739.0}, {"date": "2022-01-19", "close": 55.436, "volume": 69365.0}, {"date": "2022-01-20", "close": 54.6003, "volume": 141867.0}, {"date": "2022-01-21", "close": 53.93, "volume": 43906.0}, {"date": "2022-01-24", "close": 54.03, "volume": 96621.0}, {"date": "2022-01-25", "close": 54.12, "volume": 57545.0}, {"date": "2022-01-26", "close": 53.66, "volume": 48330.0}, {"date": "2022-01-27", "close": 53.5854, "volume": 40690.0}, {"date": "2022-01-28", "close": 53.96, "volume": 54664.0}, {"date": "2022-01-31", "close": 54.3, "volume": 48351.0}, {"date": "2022-02-01", "close": 54.79, "volume": 112282.0}, {"date": "2022-02-02", "close": 54.97, "volume": 41015.0}, {"date": "2022-02-03", "close": 54.61, "volume": 31905.0}, {"date": "2022-02-04", "close": 54.4, "volume": 43746.0}, {"date": "2022-02-07", "close": 54.5689, "volume": 116687.0}, {"date": "2022-02-08", "close": 55.0499, "volume": 33562.0}, {"date": "2022-02-09", "close": 55.55, "volume": 43933.0}, {"date": "2022-02-10", "close": 54.56, "volume": 100273.0}, {"date": "2022-02-11", "close": 54.66, "volume": 60534.0}, {"date": "2022-02-14", "close": 54.24, "volume": 59418.0}, {"date": "2022-02-15", "close": 54.6899, "volume": 27905.0}, {"date": "2022-02-16", "close": 54.94, "volume": 59364.0}, {"date": "2022-02-17", "close": 54.58, "volume": 60179.0}, {"date": "2022-02-18", "close": 54.3987, "volume": 64922.0}, {"date": "2022-02-22", "close": 53.9814, "volume": 52855.0}, {"date": "2022-02-23", "close": 53.51, "volume": 41676.0}, {"date": "2022-02-24", "close": 52.93, "volume": 116297.0}, {"date": "2022-02-25", "close": 54.4698, "volume": 38266.0}, {"date": "2022-02-28", "close": 54.2454, "volume": 46213.0}, {"date": "2022-03-01", "close": 53.2485, "volume": 49348.0}, {"date": "2022-03-02", "close": 54.605, "volume": 30402.0}, {"date": "2022-03-03", "close": 54.88, "volume": 93581.0}, {"date": "2022-03-04", "close": 54.8, "volume": 41837.0}, {"date": "2022-03-07", "close": 54.03, "volume": 36065.0}, {"date": "2022-03-08", "close": 53.79, "volume": 153881.0}, {"date": "2022-03-09", "close": 54.0904, "volume": 86695.0}, {"date": "2022-03-10", "close": 54.0585, "volume": 27391.0}, {"date": "2022-03-11", "close": 53.73, "volume": 48300.0}, {"date": "2022-03-14", "close": 53.74, "volume": 39485.0}, {"date": "2022-03-15", "close": 53.85, "volume": 92956.0}, {"date": "2022-03-16", "close": 54.2877, "volume": 28107.0}, {"date": "2022-03-17", "close": 54.93, "volume": 33250.0}, {"date": "2022-03-18", "close": 54.91, "volume": 57560.0}, {"date": "2022-03-21", "close": 55.0727, "volume": 24372.0}, {"date": "2022-03-22", "close": 55.34, "volume": 36279.0}, {"date": "2022-03-23", "close": 54.9, "volume": 156909.0}, {"date": "2022-03-24", "close": 54.93, "volume": 32433.0}, {"date": "2022-03-25", "close": 55.65, "volume": 33914.0}, {"date": "2022-03-28", "close": 55.349, "volume": 52776.0}, {"date": "2022-03-29", "close": 56.0, "volume": 55347.0}, {"date": "2022-03-30", "close": 55.82, "volume": 51541.0}, {"date": "2022-03-31", "close": 55.05, "volume": 66515.0}, {"date": "2022-04-01", "close": 55.35, "volume": 82565.0}, {"date": "2022-04-04", "close": 55.35, "volume": 26078.0}, {"date": "2022-04-05", "close": 54.954, "volume": 30866.0}, {"date": "2022-04-06", "close": 55.21, "volume": 96083.0}, {"date": "2022-04-07", "close": 55.3237, "volume": 34000.0}, {"date": "2022-04-08", "close": 55.65, "volume": 29092.0}, {"date": "2022-04-11", "close": 55.45, "volume": 27143.0}, {"date": "2022-04-12", "close": 55.44, "volume": 35785.0}, {"date": "2022-04-13", "close": 55.8676, "volume": 24163.0}, {"date": "2022-04-14", "close": 55.96, "volume": 33528.0}, {"date": "2022-04-18", "close": 56.01, "volume": 71136.0}, {"date": "2022-04-19", "close": 56.77, "volume": 63435.0}, {"date": "2022-04-20", "close": 57.45, "volume": 84425.0}, {"date": "2022-04-21", "close": 57.2, "volume": 72162.0}, {"date": "2022-04-22", "close": 55.805, "volume": 114945.0}, {"date": "2022-04-25", "close": 55.58, "volume": 73278.0}, {"date": "2022-04-26", "close": 54.92, "volume": 31019.0}, {"date": "2022-04-27", "close": 54.9666, "volume": 56801.0}, {"date": "2022-04-28", "close": 55.47, "volume": 27727.0}, {"date": "2022-04-29", "close": 53.93, "volume": 74306.0}, {"date": "2022-05-02", "close": 54.1912, "volume": 44452.0}, {"date": "2022-05-03", "close": 54.98, "volume": 63709.0}, {"date": "2022-05-04", "close": 56.6419, "volume": 93142.0}, {"date": "2022-05-05", "close": 55.44, "volume": 55835.0}, {"date": "2022-05-06", "close": 55.52, "volume": 66797.0}, {"date": "2022-05-09", "close": 54.89, "volume": 46125.0}, {"date": "2022-05-10", "close": 54.2, "volume": 68919.0}, {"date": "2022-05-11", "close": 53.8452, "volume": 219935.0}, {"date": "2022-05-12", "close": 54.14, "volume": 178152.0}, {"date": "2022-05-13", "close": 54.76, "volume": 55107.0}, {"date": "2022-05-16", "close": 55.07, "volume": 110290.0}, {"date": "2022-05-17", "close": 56.0197, "volume": 42012.0}, {"date": "2022-05-18", "close": 54.37, "volume": 54615.0}, {"date": "2022-05-19", "close": 53.61, "volume": 70072.0}, {"date": "2022-05-20", "close": 53.495, "volume": 52779.0}, {"date": "2022-05-23", "close": 54.075, "volume": 54386.0}, {"date": "2022-05-24", "close": 54.17, "volume": 37013.0}, {"date": "2022-05-25", "close": 55.02, "volume": 60879.0}, {"date": "2022-05-26", "close": 55.6235, "volume": 113300.0}, {"date": "2022-05-27", "close": 56.425, "volume": 44691.0}, {"date": "2022-05-31", "close": 55.97, "volume": 57722.0}, {"date": "2022-06-01", "close": 55.68, "volume": 78124.0}, {"date": "2022-06-02", "close": 55.84, "volume": 47200.0}, {"date": "2022-06-03", "close": 55.4, "volume": 29008.0}, {"date": "2022-06-06", "close": 55.59, "volume": 28946.0}, {"date": "2022-06-07", "close": 56.1, "volume": 66022.0}, {"date": "2022-06-08", "close": 55.33, "volume": 91498.0}, {"date": "2022-06-09", "close": 54.31, "volume": 55670.0}, {"date": "2022-06-10", "close": 53.28, "volume": 42256.0}, {"date": "2022-06-13", "close": 51.33, "volume": 190725.0}, {"date": "2022-06-14", "close": 50.98, "volume": 64775.0}, {"date": "2022-06-15", "close": 51.02, "volume": 77081.0}, {"date": "2022-06-16", "close": 49.51, "volume": 128149.0}, {"date": "2022-06-17", "close": 49.38, "volume": 93557.0}, {"date": "2022-06-21", "close": 50.5005, "volume": 38851.0}, {"date": "2022-06-22", "close": 50.21, "volume": 48502.0}, {"date": "2022-06-23", "close": 49.91, "volume": 66410.0}, {"date": "2022-06-24", "close": 51.26, "volume": 201257.0}, {"date": "2022-06-27", "close": 51.33, "volume": 83193.0}, {"date": "2022-06-28", "close": 50.97, "volume": 66230.0}, {"date": "2022-06-29", "close": 50.54, "volume": 55481.0}, {"date": "2022-06-30", "close": 50.11, "volume": 125227.0}, {"date": "2022-07-01", "close": 50.57, "volume": 62000.0}, {"date": "2022-07-05", "close": 50.06, "volume": 79826.0}, {"date": "2022-07-06", "close": 49.97, "volume": 65154.0}, {"date": "2022-07-07", "close": 50.65, "volume": 239201.0}, {"date": "2022-07-08", "close": 50.51, "volume": 85561.0}, {"date": "2022-07-11", "close": 50.2803, "volume": 28810.0}, {"date": "2022-07-12", "close": 50.28, "volume": 60628.0}, {"date": "2022-07-13", "close": 49.9, "volume": 80522.0}, {"date": "2022-07-14", "close": 49.39, "volume": 73309.0}, {"date": "2022-07-15", "close": 50.05, "volume": 77420.0}, {"date": "2022-07-18", "close": 49.9964, "volume": 37587.0}, {"date": "2022-07-19", "close": 50.99, "volume": 43207.0}, {"date": "2022-07-20", "close": 51.0, "volume": 87524.0}, {"date": "2022-07-21", "close": 50.92, "volume": 42276.0}, {"date": "2022-07-22", "close": 50.63, "volume": 26355.0}, {"date": "2022-07-25", "close": 50.89, "volume": 38835.0}, {"date": "2022-07-26", "close": 50.8105, "volume": 43814.0}, {"date": "2022-07-27", "close": 51.27, "volume": 46653.0}, {"date": "2022-07-28", "close": 51.85, "volume": 36996.0}, {"date": "2022-07-29", "close": 52.03, "volume": 44385.0}, {"date": "2022-08-01", "close": 52.06, "volume": 64349.0}, {"date": "2022-08-02", "close": 51.49, "volume": 64434.0}, {"date": "2022-08-03", "close": 51.81, "volume": 59889.0}, {"date": "2022-08-04", "close": 51.5282, "volume": 35204.0}, {"date": "2022-08-05", "close": 51.54, "volume": 31965.0}, {"date": "2022-08-08", "close": 51.7685, "volume": 29744.0}, {"date": "2022-08-09", "close": 51.86, "volume": 36240.0}, {"date": "2022-08-10", "close": 52.68, "volume": 57141.0}, {"date": "2022-08-11", "close": 53.26, "volume": 37466.0}, {"date": "2022-08-12", "close": 53.89, "volume": 33446.0}, {"date": "2022-08-15", "close": 54.01, "volume": 61633.0}, {"date": "2022-08-16", "close": 54.4478, "volume": 35109.0}, {"date": "2022-08-17", "close": 54.01, "volume": 51645.0}, {"date": "2022-08-18", "close": 54.13, "volume": 27404.0}, {"date": "2022-08-19", "close": 53.7804, "volume": 52008.0}, {"date": "2022-08-22", "close": 52.7549, "volume": 51420.0}, {"date": "2022-08-23", "close": 52.9385, "volume": 24834.0}, {"date": "2022-08-24", "close": 52.9, "volume": 129161.0}, {"date": "2022-08-25", "close": 53.5, "volume": 27392.0}, {"date": "2022-08-26", "close": 52.05, "volume": 44895.0}, {"date": "2022-08-29", "close": 51.8, "volume": 44791.0}, {"date": "2022-08-30", "close": 51.22, "volume": 55384.0}, {"date": "2022-08-31", "close": 50.75, "volume": 38871.0}, {"date": "2022-09-01", "close": 50.71, "volume": 46934.0}, {"date": "2022-09-02", "close": 50.3057, "volume": 36251.0}, {"date": "2022-09-06", "close": 49.8715, "volume": 44454.0}, {"date": "2022-09-07", "close": 50.79, "volume": 62233.0}, {"date": "2022-09-08", "close": 51.0, "volume": 89020.0}, {"date": "2022-09-09", "close": 51.74, "volume": 77122.0}, {"date": "2022-09-12", "close": 52.26, "volume": 108511.0}, {"date": "2022-09-13", "close": 50.2326, "volume": 66180.0}, {"date": "2022-09-14", "close": 50.19, "volume": 67203.0}, {"date": "2022-09-15", "close": 49.84, "volume": 63400.0}, {"date": "2022-09-16", "close": 49.5, "volume": 64957.0}, {"date": "2022-09-19", "close": 49.92, "volume": 94057.0}, {"date": "2022-09-20", "close": 49.1578, "volume": 60414.0}, {"date": "2022-09-21", "close": 48.6, "volume": 74098.0}, {"date": "2022-09-22", "close": 47.85, "volume": 123342.0}, {"date": "2022-09-23", "close": 46.8, "volume": 242228.0}, {"date": "2022-09-26", "close": 46.03, "volume": 79558.0}, {"date": "2022-09-27", "close": 45.79, "volume": 365945.0}, {"date": "2022-09-28", "close": 46.71, "volume": 94241.0}, {"date": "2022-09-29", "close": 45.72, "volume": 72179.0}, {"date": "2022-09-30", "close": 45.16, "volume": 50228.0}, {"date": "2022-10-03", "close": 46.43, "volume": 178599.0}, {"date": "2022-10-04", "close": 47.87, "volume": 68782.0}, {"date": "2022-10-05", "close": 47.565, "volume": 58940.0}, {"date": "2022-10-06", "close": 46.96, "volume": 36105.0}, {"date": "2022-10-07", "close": 45.93, "volume": 30306.0}, {"date": "2022-10-10", "close": 45.88, "volume": 66721.0}, {"date": "2022-10-11", "close": 46.01, "volume": 63545.0}, {"date": "2022-10-12", "close": 45.75, "volume": 59991.0}, {"date": "2022-10-13", "close": 47.16, "volume": 124674.0}, {"date": "2022-10-14", "close": 46.37, "volume": 71409.0}, {"date": "2022-10-17", "close": 47.02, "volume": 87264.0}, {"date": "2022-10-18", "close": 47.69, "volume": 123974.0}, {"date": "2022-10-19", "close": 47.32, "volume": 41110.0}, {"date": "2022-10-20", "close": 46.87, "volume": 36013.0}, {"date": "2022-10-21", "close": 48.0081, "volume": 30574.0}, {"date": "2022-10-24", "close": 48.55, "volume": 149754.0}, {"date": "2022-10-25", "close": 49.1334, "volume": 64259.0}, {"date": "2022-10-26", "close": 49.32, "volume": 67158.0}, {"date": "2022-10-27", "close": 49.39, "volume": 61354.0}, {"date": "2022-10-28", "close": 50.48, "volume": 80738.0}, {"date": "2022-10-31", "close": 50.18, "volume": 77223.0}, {"date": "2022-11-01", "close": 50.33, "volume": 30651.0}, {"date": "2022-11-02", "close": 49.37, "volume": 62397.0}, {"date": "2022-11-03", "close": 48.9973, "volume": 54294.0}, {"date": "2022-11-04", "close": 50.0082, "volume": 96408.0}, {"date": "2022-11-07", "close": 50.35, "volume": 77756.0}, {"date": "2022-11-08", "close": 50.78, "volume": 65228.0}, {"date": "2022-11-09", "close": 49.8153, "volume": 136429.0}, {"date": "2022-11-10", "close": 51.54, "volume": 40056.0}, {"date": "2022-11-11", "close": 52.18, "volume": 52906.0}, {"date": "2022-11-14", "close": 51.77, "volume": 59992.0}, {"date": "2022-11-15", "close": 52.04, "volume": 51341.0}, {"date": "2022-11-16", "close": 51.49, "volume": 25309.0}, {"date": "2022-11-17", "close": 51.53, "volume": 31338.0}, {"date": "2022-11-18", "close": 52.02, "volume": 75659.0}, {"date": "2022-11-21", "close": 52.04, "volume": 49158.0}, {"date": "2022-11-22", "close": 52.96, "volume": 29005.0}, {"date": "2022-11-23", "close": 53.04, "volume": 36930.0}, {"date": "2022-11-25", "close": 53.1183, "volume": 5575.0}, {"date": "2022-11-28", "close": 52.32, "volume": 110044.0}, {"date": "2022-11-29", "close": 52.67, "volume": 38012.0}, {"date": "2022-11-30", "close": 53.57, "volume": 43384.0}, {"date": "2022-12-01", "close": 53.71, "volume": 35539.0}, {"date": "2022-12-02", "close": 53.7, "volume": 34496.0}, {"date": "2022-12-05", "close": 52.7635, "volume": 87473.0}, {"date": "2022-12-06", "close": 52.34, "volume": 44201.0}, {"date": "2022-12-07", "close": 52.37, "volume": 30942.0}, {"date": "2022-12-08", "close": 52.4984, "volume": 23773.0}, {"date": "2022-12-09", "close": 52.09, "volume": 29305.0}, {"date": "2022-12-12", "close": 52.92, "volume": 32240.0}, {"date": "2022-12-13", "close": 53.08, "volume": 39792.0}, {"date": "2022-12-14", "close": 52.83, "volume": 54938.0}, {"date": "2022-12-15", "close": 51.8, "volume": 63010.0}, {"date": "2022-12-16", "close": 51.31, "volume": 39227.0}, {"date": "2022-12-19", "close": 50.95, "volume": 22694.0}, {"date": "2022-12-20", "close": 51.0, "volume": 40245.0}, {"date": "2022-12-21", "close": 51.6, "volume": 98530.0}, {"date": "2022-12-22", "close": 50.86, "volume": 35130.0}, {"date": "2022-12-23", "close": 51.32, "volume": 42766.0}, {"date": "2022-12-27", "close": 51.66, "volume": 68507.0}, {"date": "2022-12-28", "close": 50.84, "volume": 84757.0}, {"date": "2022-12-29", "close": 51.66, "volume": 88963.0}, {"date": "2022-12-30", "close": 51.44, "volume": 77328.0}, {"date": "2023-01-03", "close": 51.75, "volume": 56472.0}, {"date": "2023-01-04", "close": 52.82, "volume": 136842.0}, {"date": "2023-01-05", "close": 52.6016, "volume": 77023.0}, {"date": "2023-01-06", "close": 53.83, "volume": 46280.0}, {"date": "2023-01-09", "close": 53.73, "volume": 128436.0}, {"date": "2023-01-10", "close": 54.18, "volume": 70413.0}, {"date": "2023-01-11", "close": 54.52, "volume": 68291.0}, {"date": "2023-01-12", "close": 54.7, "volume": 52870.0}, {"date": "2023-01-13", "close": 54.8, "volume": 54396.0}, {"date": "2023-01-17", "close": 54.4492, "volume": 44797.0}, {"date": "2023-01-18", "close": 53.41, "volume": 137645.0}, {"date": "2023-01-19", "close": 53.06, "volume": 73981.0}, {"date": "2023-01-20", "close": 53.9, "volume": 59474.0}, {"date": "2023-01-23", "close": 54.54, "volume": 61520.0}, {"date": "2023-01-24", "close": 54.21, "volume": 51789.0}, {"date": "2023-01-25", "close": 54.35, "volume": 74655.0}, {"date": "2023-01-26", "close": 54.63, "volume": 56453.0}, {"date": "2023-01-27", "close": 54.73, "volume": 31170.0}, {"date": "2023-01-30", "close": 54.32, "volume": 44982.0}, {"date": "2023-01-31", "close": 55.19, "volume": 69517.0}, {"date": "2023-02-01", "close": 55.66, "volume": 48398.0}, {"date": "2023-02-02", "close": 56.4, "volume": 94538.0}, {"date": "2023-02-03", "close": 55.8, "volume": 64479.0}, {"date": "2023-02-06", "close": 55.17, "volume": 72472.0}, {"date": "2023-02-07", "close": 55.27, "volume": 69229.0}, {"date": "2023-02-08", "close": 54.66, "volume": 51188.0}, {"date": "2023-02-09", "close": 53.73, "volume": 49448.0}, {"date": "2023-02-10", "close": 54.29, "volume": 47695.0}, {"date": "2023-02-13", "close": 55.03, "volume": 36496.0}, {"date": "2023-02-14", "close": 54.83, "volume": 90158.0}, {"date": "2023-02-15", "close": 54.94, "volume": 64982.0}, {"date": "2023-02-16", "close": 54.25, "volume": 41450.0}, {"date": "2023-02-17", "close": 54.17, "volume": 38064.0}, {"date": "2023-02-21", "close": 52.89, "volume": 63968.0}, {"date": "2023-02-22", "close": 52.82, "volume": 34719.0}, {"date": "2023-02-23", "close": 52.97, "volume": 45950.0}, {"date": "2023-02-24", "close": 52.67, "volume": 39633.0}, {"date": "2023-02-27", "close": 52.5, "volume": 41574.0}, {"date": "2023-02-28", "close": 52.26, "volume": 31804.0}, {"date": "2023-03-01", "close": 52.2, "volume": 38310.0}, {"date": "2023-03-02", "close": 52.5, "volume": 71258.0}, {"date": "2023-03-03", "close": 53.06, "volume": 40252.0}, {"date": "2023-03-06", "close": 52.56, "volume": 34977.0}, {"date": "2023-03-07", "close": 51.6, "volume": 42622.0}, {"date": "2023-03-08", "close": 51.65, "volume": 32329.0}, {"date": "2023-03-09", "close": 50.72, "volume": 53198.0}, {"date": "2023-03-10", "close": 49.9, "volume": 66370.0}, {"date": "2023-03-13", "close": 49.2076, "volume": 82210.0}, {"date": "2023-03-14", "close": 49.6794, "volume": 42395.0}, {"date": "2023-03-15", "close": 49.12, "volume": 61897.0}, {"date": "2023-03-16", "close": 49.5971, "volume": 53446.0}, {"date": "2023-03-17", "close": 48.9098, "volume": 21690.0}, {"date": "2023-03-20", "close": 49.62, "volume": 38378.0}, {"date": "2023-03-21", "close": 50.01, "volume": 30517.0}, {"date": "2023-03-22", "close": 49.0117, "volume": 90341.0}, {"date": "2023-03-23", "close": 48.2258, "volume": 53603.0}, {"date": "2023-03-24", "close": 48.5886, "volume": 87509.0}, {"date": "2023-03-27", "close": 49.16, "volume": 83668.0}, {"date": "2023-03-28", "close": 49.39, "volume": 63332.0}, {"date": "2023-03-29", "close": 50.1234, "volume": 94989.0}, {"date": "2023-03-30", "close": 50.4324, "volume": 74412.0}, {"date": "2023-03-31", "close": 51.2, "volume": 71621.0}, {"date": "2023-04-03", "close": 51.29, "volume": 64760.0}, {"date": "2023-04-04", "close": 50.8501, "volume": 83567.0}, {"date": "2023-04-05", "close": 51.0283, "volume": 65907.0}, {"date": "2023-04-06", "close": 51.04, "volume": 34638.0}, {"date": "2023-04-10", "close": 51.3, "volume": 53426.0}, {"date": "2023-04-11", "close": 51.67, "volume": 32910.0}, {"date": "2023-04-12", "close": 51.3542, "volume": 34943.0}, {"date": "2023-04-13", "close": 51.6971, "volume": 29035.0}, {"date": "2023-04-14", "close": 51.5924, "volume": 49046.0}, {"date": "2023-04-17", "close": 51.912, "volume": 42695.0}, {"date": "2023-04-18", "close": 51.9164, "volume": 48009.0}, {"date": "2023-04-19", "close": 51.8, "volume": 48540.0}, {"date": "2023-04-20", "close": 51.2353, "volume": 29907.0}, {"date": "2023-04-21", "close": 51.3005, "volume": 42324.0}, {"date": "2023-04-24", "close": 51.4278, "volume": 35359.0}, {"date": "2023-04-25", "close": 50.6102, "volume": 44750.0}, {"date": "2023-04-26", "close": 50.13, "volume": 34697.0}, {"date": "2023-04-27", "close": 50.9166, "volume": 50909.0}, {"date": "2023-04-28", "close": 51.44, "volume": 51201.0}, {"date": "2023-05-01", "close": 51.22, "volume": 173036.0}, {"date": "2023-05-02", "close": 50.26, "volume": 227031.0}, {"date": "2023-05-03", "close": 49.8584, "volume": 49768.0}, {"date": "2023-05-04", "close": 49.09, "volume": 71443.0}, {"date": "2023-05-05", "close": 49.97, "volume": 55672.0}, {"date": "2023-05-08", "close": 49.9099, "volume": 57403.0}, {"date": "2023-05-09", "close": 49.5999, "volume": 54580.0}, {"date": "2023-05-10", "close": 49.3196, "volume": 107476.0}, {"date": "2023-05-11", "close": 48.89, "volume": 80833.0}, {"date": "2023-05-12", "close": 48.8506, "volume": 36431.0}, {"date": "2023-05-15", "close": 48.98, "volume": 33126.0}, {"date": "2023-05-16", "close": 48.1003, "volume": 58145.0}, {"date": "2023-05-17", "close": 48.74, "volume": 101490.0}, {"date": "2023-05-18", "close": 49.0239, "volume": 49514.0}, {"date": "2023-05-19", "close": 48.7906, "volume": 29868.0}, {"date": "2023-05-22", "close": 48.8603, "volume": 87395.0}, {"date": "2023-05-23", "close": 48.65, "volume": 35438.0}, {"date": "2023-05-24", "close": 48.05, "volume": 101935.0}, {"date": "2023-05-25", "close": 47.4608, "volume": 46748.0}, {"date": "2023-05-26", "close": 47.8, "volume": 40918.0}, {"date": "2023-05-30", "close": 47.69, "volume": 42934.0}, {"date": "2023-05-31", "close": 47.27, "volume": 40966.0}, {"date": "2023-06-01", "close": 47.48, "volume": 38492.0}, {"date": "2023-06-02", "close": 48.6, "volume": 192912.0}, {"date": "2023-06-05", "close": 48.33, "volume": 50379.0}, {"date": "2023-06-06", "close": 48.7852, "volume": 101867.0}, {"date": "2023-06-07", "close": 49.75, "volume": 58024.0}, {"date": "2023-06-08", "close": 49.6889, "volume": 43326.0}, {"date": "2023-06-09", "close": 49.39, "volume": 32777.0}, {"date": "2023-06-12", "close": 49.65, "volume": 35454.0}, {"date": "2023-06-13", "close": 50.19, "volume": 162146.0}, {"date": "2023-06-14", "close": 50.0809, "volume": 79997.0}, {"date": "2023-06-15", "close": 50.67, "volume": 42665.0}, {"date": "2023-06-16", "close": 50.87, "volume": 40700.0}, {"date": "2023-06-20", "close": 50.15, "volume": 45056.0}, {"date": "2023-06-21", "close": 49.9, "volume": 44155.0}, {"date": "2023-06-22", "close": 48.99, "volume": 38966.0}, {"date": "2023-06-23", "close": 48.49, "volume": 140098.0}, {"date": "2023-06-26", "close": 49.1, "volume": 84387.0}, {"date": "2023-06-27", "close": 49.56, "volume": 62953.0}, {"date": "2023-06-28", "close": 49.39, "volume": 50066.0}, {"date": "2023-06-29", "close": 49.701, "volume": 29321.0}, {"date": "2023-06-30", "close": 49.9697, "volume": 29282.0}, {"date": "2023-07-03", "close": 50.24, "volume": 58222.0}, {"date": "2023-07-05", "close": 49.88, "volume": 71398.0}, {"date": "2023-07-06", "close": 49.4856, "volume": 36809.0}, {"date": "2023-07-07", "close": 49.65, "volume": 47385.0}, {"date": "2023-07-10", "close": 49.8, "volume": 27801.0}, {"date": "2023-07-11", "close": 50.84, "volume": 83683.0}, {"date": "2023-07-12", "close": 50.97, "volume": 44906.0}, {"date": "2023-07-13", "close": 51.23, "volume": 46197.0}, {"date": "2023-07-14", "close": 50.521, "volume": 43276.0}, {"date": "2023-07-17", "close": 50.34, "volume": 49018.0}, {"date": "2023-07-18", "close": 50.6945, "volume": 45771.0}, {"date": "2023-07-19", "close": 51.0584, "volume": 37816.0}, {"date": "2023-07-20", "close": 50.9757, "volume": 41872.0}, {"date": "2023-07-21", "close": 50.93, "volume": 55738.0}, {"date": "2023-07-24", "close": 51.19, "volume": 46632.0}, {"date": "2023-07-25", "close": 51.12, "volume": 60681.0}, {"date": "2023-07-26", "close": 51.4003, "volume": 56640.0}, {"date": "2023-07-27", "close": 51.19, "volume": 39577.0}, {"date": "2023-07-28", "close": 51.64, "volume": 29067.0}, {"date": "2023-07-31", "close": 51.8157, "volume": 40209.0}, {"date": "2023-08-01", "close": 51.49, "volume": 148801.0}, {"date": "2023-08-02", "close": 51.1189, "volume": 60909.0}, {"date": "2023-08-03", "close": 50.8972, "volume": 24811.0}, {"date": "2023-08-04", "close": 50.61, "volume": 27049.0}, {"date": "2023-08-07", "close": 50.9726, "volume": 38094.0}, {"date": "2023-08-08", "close": 50.925, "volume": 30428.0}, {"date": "2023-08-09", "close": 50.73, "volume": 154944.0}, {"date": "2023-08-10", "close": 50.79, "volume": 26484.0}, {"date": "2023-08-11", "close": 50.8589, "volume": 25264.0}, {"date": "2023-08-14", "close": 50.6159, "volume": 22631.0}, {"date": "2023-08-15", "close": 49.9468, "volume": 35514.0}, {"date": "2023-08-16", "close": 49.59, "volume": 21048.0}, {"date": "2023-08-17", "close": 49.46, "volume": 41267.0}, {"date": "2023-08-18", "close": 49.6054, "volume": 135730.0}, {"date": "2023-08-21", "close": 49.46, "volume": 46653.0}, {"date": "2023-08-22", "close": 49.2682, "volume": 29626.0}, {"date": "2023-08-23", "close": 49.51, "volume": 60501.0}, {"date": "2023-08-24", "close": 49.1909, "volume": 27262.0}, {"date": "2023-08-25", "close": 49.4801, "volume": 40003.0}, {"date": "2023-08-28", "close": 49.85, "volume": 23349.0}, {"date": "2023-08-29", "close": 50.3505, "volume": 44120.0}, {"date": "2023-08-30", "close": 50.3891, "volume": 27234.0}, {"date": "2023-08-31", "close": 50.365, "volume": 26503.0}, {"date": "2023-09-01", "close": 50.51, "volume": 30953.0}, {"date": "2023-09-05", "close": 49.66, "volume": 38498.0}, {"date": "2023-09-06", "close": 49.43, "volume": 30417.0}, {"date": "2023-09-07", "close": 49.08, "volume": 27125.0}, {"date": "2023-09-08", "close": 49.35, "volume": 38531.0}, {"date": "2023-09-11", "close": 49.2326, "volume": 55251.0}, {"date": "2023-09-12", "close": 49.38, "volume": 25229.0}, {"date": "2023-09-13", "close": 49.09, "volume": 43098.0}, {"date": "2023-09-14", "close": 49.79, "volume": 36771.0}, {"date": "2023-09-15", "close": 49.44, "volume": 49361.0}, {"date": "2023-09-18", "close": 49.3, "volume": 53507.0}, {"date": "2023-09-19", "close": 49.21, "volume": 24919.0}, {"date": "2023-09-20", "close": 48.9629, "volume": 29893.0}, {"date": "2023-09-21", "close": 47.83, "volume": 50701.0}, {"date": "2023-09-22", "close": 47.45, "volume": 48528.0}, {"date": "2023-09-25", "close": 47.57, "volume": 46053.0}, {"date": "2023-09-26", "close": 46.82, "volume": 70972.0}, {"date": "2023-09-27", "close": 46.7297, "volume": 50737.0}, {"date": "2023-09-28", "close": 46.959, "volume": 35489.0}, {"date": "2023-09-29", "close": 47.03, "volume": 29057.0}, {"date": "2023-10-02", "close": 46.2, "volume": 51080.0}, {"date": "2023-10-03", "close": 45.72, "volume": 52873.0}, {"date": "2023-10-04", "close": 45.75, "volume": 49740.0}, {"date": "2023-10-05", "close": 45.5296, "volume": 40294.0}, {"date": "2023-10-06", "close": 45.73, "volume": 94793.0}, {"date": "2023-10-09", "close": 46.14, "volume": 48233.0}, {"date": "2023-10-10", "close": 46.6026, "volume": 23179.0}, {"date": "2023-10-11", "close": 46.74, "volume": 31881.0}, {"date": "2023-10-12", "close": 46.1948, "volume": 136865.0}, {"date": "2023-10-13", "close": 46.1986, "volume": 31066.0}, {"date": "2023-10-16", "close": 46.74, "volume": 37986.0}, {"date": "2023-10-17", "close": 47.18, "volume": 66822.0}, {"date": "2023-10-18", "close": 46.5619, "volume": 61683.0}, {"date": "2023-10-19", "close": 46.1369, "volume": 51488.0}, {"date": "2023-10-20", "close": 45.62, "volume": 38391.0}, {"date": "2023-10-23", "close": 45.08, "volume": 60713.0}, {"date": "2023-10-24", "close": 45.66, "volume": 202921.0}, {"date": "2023-10-25", "close": 45.25, "volume": 62182.0}, {"date": "2023-10-26", "close": 45.04, "volume": 70638.0}, {"date": "2023-10-27", "close": 44.4639, "volume": 48386.0}, {"date": "2023-10-30", "close": 44.9855, "volume": 40380.0}, {"date": "2023-10-31", "close": 45.1239, "volume": 92487.0}, {"date": "2023-11-01", "close": 45.1623, "volume": 41223.0}, {"date": "2023-11-02", "close": 46.11, "volume": 31015.0}, {"date": "2023-11-03", "close": 46.8853, "volume": 29490.0}, {"date": "2023-11-06", "close": 46.469, "volume": 38712.0}, {"date": "2023-11-07", "close": 46.13, "volume": 45972.0}, {"date": "2023-11-08", "close": 45.7, "volume": 60190.0}, {"date": "2023-11-09", "close": 45.19, "volume": 72113.0}, {"date": "2023-11-10", "close": 45.5912, "volume": 34810.0}, {"date": "2023-11-13", "close": 45.3298, "volume": 49695.0}, {"date": "2023-11-14", "close": 46.7043, "volume": 49011.0}, {"date": "2023-11-15", "close": 47.3458, "volume": 39499.0}, {"date": "2023-11-16", "close": 47.13, "volume": 181065.0}, {"date": "2023-11-17", "close": 47.4973, "volume": 65347.0}, {"date": "2023-11-20", "close": 47.59, "volume": 45789.0}, {"date": "2023-11-21", "close": 47.48, "volume": 41408.0}, {"date": "2023-11-22", "close": 47.7899, "volume": 20531.0}, {"date": "2023-11-24", "close": 47.9278, "volume": 9328.0}, {"date": "2023-11-27", "close": 47.86, "volume": 50739.0}, {"date": "2023-11-28", "close": 47.9604, "volume": 56360.0}, {"date": "2023-11-29", "close": 48.3493, "volume": 54530.0}, {"date": "2023-11-30", "close": 48.7376, "volume": 39573.0}, {"date": "2023-12-01", "close": 49.5496, "volume": 122983.0}, {"date": "2023-12-04", "close": 49.66, "volume": 40272.0}, {"date": "2023-12-05", "close": 49.07, "volume": 71792.0}, {"date": "2023-12-06", "close": 49.23, "volume": 61753.0}, {"date": "2023-12-07", "close": 49.5304, "volume": 39636.0}, {"date": "2023-12-08", "close": 49.7812, "volume": 43063.0}, {"date": "2023-12-11", "close": 49.97, "volume": 101378.0}, {"date": "2023-12-12", "close": 49.68, "volume": 35840.0}, {"date": "2023-12-13", "close": 50.89, "volume": 67730.0}, {"date": "2023-12-14", "close": 51.9099, "volume": 69613.0}, {"date": "2023-12-15", "close": 51.52, "volume": 100696.0}, {"date": "2023-12-18", "close": 51.4013, "volume": 70593.0}, {"date": "2023-12-19", "close": 51.76, "volume": 58949.0}, {"date": "2023-12-20", "close": 50.91, "volume": 51927.0}, {"date": "2023-12-21", "close": 50.8456, "volume": 44973.0}, {"date": "2023-12-22", "close": 51.0186, "volume": 24442.0}, {"date": "2023-12-26", "close": 51.38, "volume": 56208.0}, {"date": "2023-12-27", "close": 51.36, "volume": 107074.0}, {"date": "2023-12-28", "close": 51.44, "volume": 56924.0}, {"date": "2023-12-29", "close": 51.26, "volume": 52297.0}, {"date": "2024-01-02", "close": 51.84, "volume": 70123.0}, {"date": "2024-01-03", "close": 51.3327, "volume": 55555.0}, {"date": "2024-01-04", "close": 51.1817, "volume": 53464.0}, {"date": "2024-01-05", "close": 51.61, "volume": 210638.0}, {"date": "2024-01-08", "close": 51.9721, "volume": 46158.0}, {"date": "2024-01-09", "close": 51.57, "volume": 111130.0}, {"date": "2024-01-10", "close": 51.56, "volume": 60418.0}, {"date": "2024-01-11", "close": 51.1601, "volume": 56095.0}, {"date": "2024-01-12", "close": 51.025, "volume": 42198.0}, {"date": "2024-01-16", "close": 50.5988, "volume": 213063.0}, {"date": "2024-01-17", "close": 50.15, "volume": 72692.0}, {"date": "2024-01-18", "close": 50.17, "volume": 61275.0}, {"date": "2024-01-19", "close": 50.54, "volume": 78541.0}, {"date": "2024-01-22", "close": 50.67, "volume": 61119.0}, {"date": "2024-01-23", "close": 50.79, "volume": 57438.0}, {"date": "2024-01-24", "close": 50.492, "volume": 197769.0}, {"date": "2024-01-25", "close": 51.36, "volume": 146268.0}, {"date": "2024-01-26", "close": 51.39, "volume": 61804.0}, {"date": "2024-01-29", "close": 51.44, "volume": 96177.0}, {"date": "2024-01-30", "close": 51.49, "volume": 47725.0}, {"date": "2024-01-31", "close": 50.8455, "volume": 107970.0}, {"date": "2024-02-01", "close": 51.2, "volume": 45761.0}, {"date": "2024-02-02", "close": 50.96, "volume": 50164.0}, {"date": "2024-02-05", "close": 50.3199, "volume": 34502.0}, {"date": "2024-02-06", "close": 50.6289, "volume": 31567.0}, {"date": "2024-02-07", "close": 50.5801, "volume": 54521.0}, {"date": "2024-02-08", "close": 50.44, "volume": 35630.0}, {"date": "2024-02-09", "close": 50.36, "volume": 235798.0}, {"date": "2024-02-12", "close": 50.96, "volume": 70818.0}, {"date": "2024-02-13", "close": 50.0105, "volume": 37910.0}, {"date": "2024-02-14", "close": 50.2, "volume": 42750.0}, {"date": "2024-02-15", "close": 51.09, "volume": 37045.0}, {"date": "2024-02-16", "close": 51.0469, "volume": 43685.0}, {"date": "2024-02-20", "close": 51.06, "volume": 78268.0}, {"date": "2024-02-21", "close": 51.2034, "volume": 47609.0}, {"date": "2024-02-22", "close": 51.36, "volume": 70104.0}, {"date": "2024-02-23", "close": 51.6376, "volume": 47421.0}, {"date": "2024-02-26", "close": 51.1624, "volume": 37275.0}, {"date": "2024-02-27", "close": 51.43, "volume": 45566.0}, {"date": "2024-02-28", "close": 51.32, "volume": 54087.0}, {"date": "2024-02-29", "close": 51.61, "volume": 44542.0}, {"date": "2024-03-01", "close": 51.68, "volume": 69086.0}, {"date": "2024-03-04", "close": 51.91, "volume": 47598.0}, {"date": "2024-03-05", "close": 52.12, "volume": 70356.0}, {"date": "2024-03-06", "close": 52.37, "volume": 106044.0}, {"date": "2024-03-07", "close": 52.53, "volume": 64522.0}, {"date": "2024-03-08", "close": 52.7255, "volume": 41097.0}, {"date": "2024-03-11", "close": 53.03, "volume": 39479.0}, {"date": "2024-03-12", "close": 53.01, "volume": 145333.0}, {"date": "2024-03-13", "close": 53.15, "volume": 70257.0}, {"date": "2024-03-14", "close": 52.58, "volume": 85714.0}, {"date": "2024-03-15", "close": 52.66, "volume": 50575.0}, {"date": "2024-03-18", "close": 52.72, "volume": 58133.0}, {"date": "2024-03-19", "close": 53.09, "volume": 95555.0}, {"date": "2024-03-20", "close": 53.53, "volume": 72348.0}, {"date": "2024-03-21", "close": 53.19, "volume": 62392.0}, {"date": "2024-03-22", "close": 52.97, "volume": 43921.0}, {"date": "2024-03-25", "close": 52.92, "volume": 72592.0}, {"date": "2024-03-26", "close": 52.54, "volume": 109764.0}, {"date": "2024-03-27", "close": 53.63, "volume": 25536.0}, {"date": "2024-03-28", "close": 53.95, "volume": 47157.0}, {"date": "2024-04-01", "close": 53.56, "volume": 52108.0}, {"date": "2024-04-02", "close": 53.36, "volume": 25586.0}, {"date": "2024-04-03", "close": 53.3492, "volume": 65011.0}, {"date": "2024-04-04", "close": 52.9768, "volume": 54806.0}, {"date": "2024-04-05", "close": 53.0128, "volume": 62160.0}, {"date": "2024-04-08", "close": 53.1024, "volume": 87252.0}, {"date": "2024-04-09", "close": 53.45, "volume": 42333.0}, {"date": "2024-04-10", "close": 52.46, "volume": 78755.0}, {"date": "2024-04-11", "close": 52.35, "volume": 25371.0}, {"date": "2024-04-12", "close": 51.52, "volume": 33091.0}, {"date": "2024-04-15", "close": 51.22, "volume": 72541.0}, {"date": "2024-04-16", "close": 50.9226, "volume": 35261.0}, {"date": "2024-04-17", "close": 50.9823, "volume": 71509.0}, {"date": "2024-04-18", "close": 51.21, "volume": 40159.0}, {"date": "2024-04-19", "close": 51.8173, "volume": 39354.0}, {"date": "2024-04-22", "close": 52.21, "volume": 40488.0}, {"date": "2024-04-23", "close": 52.4406, "volume": 33003.0}, {"date": "2024-04-24", "close": 52.6992, "volume": 26090.0}, {"date": "2024-04-25", "close": 52.2, "volume": 46742.0}, {"date": "2024-04-26", "close": 52.06, "volume": 20225.0}, {"date": "2024-04-29", "close": 52.51, "volume": 34984.0}, {"date": "2024-04-30", "close": 51.9911, "volume": 38471.0}, {"date": "2024-05-01", "close": 52.07, "volume": 48650.0}, {"date": "2024-05-02", "close": 52.17, "volume": 45232.0}, {"date": "2024-05-03", "close": 52.38, "volume": 51140.0}, {"date": "2024-05-06", "close": 52.62, "volume": 35523.0}, {"date": "2024-05-07", "close": 52.9178, "volume": 18296.0}, {"date": "2024-05-08", "close": 53.17, "volume": 48787.0}, {"date": "2024-05-09", "close": 53.53, "volume": 25240.0}, {"date": "2024-05-10", "close": 53.71, "volume": 31771.0}, {"date": "2024-05-13", "close": 53.8704, "volume": 38577.0}, {"date": "2024-05-14", "close": 54.1426, "volume": 42238.0}, {"date": "2024-05-15", "close": 54.25, "volume": 62239.0}, {"date": "2024-05-16", "close": 54.35, "volume": 34320.0}, {"date": "2024-05-17", "close": 54.3959, "volume": 28517.0}, {"date": "2024-05-20", "close": 54.2874, "volume": 46261.0}, {"date": "2024-05-21", "close": 54.17, "volume": 30908.0}, {"date": "2024-05-22", "close": 53.8224, "volume": 33858.0}, {"date": "2024-05-23", "close": 53.1, "volume": 137576.0}, {"date": "2024-05-24", "close": 53.32, "volume": 30964.0}, {"date": "2024-05-28", "close": 52.9466, "volume": 48681.0}, {"date": "2024-05-29", "close": 52.32, "volume": 46186.0}, {"date": "2024-05-30", "close": 53.16, "volume": 62187.0}, {"date": "2024-05-31", "close": 54.16, "volume": 33664.0}, {"date": "2024-06-03", "close": 53.7417, "volume": 37619.0}, {"date": "2024-06-04", "close": 53.68, "volume": 52289.0}, {"date": "2024-06-05", "close": 53.7808, "volume": 40386.0}, {"date": "2024-06-06", "close": 53.65, "volume": 42340.0}, {"date": "2024-06-07", "close": 53.6425, "volume": 30198.0}, {"date": "2024-06-10", "close": 53.52, "volume": 46761.0}, {"date": "2024-06-11", "close": 53.45, "volume": 35317.0}, {"date": "2024-06-12", "close": 53.41, "volume": 40800.0}, {"date": "2024-06-13", "close": 53.17, "volume": 30208.0}, {"date": "2024-06-14", "close": 52.783, "volume": 31691.0}, {"date": "2024-06-17", "close": 53.065, "volume": 33590.0}, {"date": "2024-06-18", "close": 53.4052, "volume": 51881.0}, {"date": "2024-06-20", "close": 53.1136, "volume": 49375.0}, {"date": "2024-06-21", "close": 53.185, "volume": 59451.0}, {"date": "2024-06-24", "close": 53.78, "volume": 56961.0}, {"date": "2024-06-25", "close": 53.16, "volume": 87682.0}, {"date": "2024-06-26", "close": 52.94, "volume": 37732.0}, {"date": "2024-06-27", "close": 52.6, "volume": 60288.0}, {"date": "2024-06-28", "close": 52.83, "volume": 47736.0}, {"date": "2024-07-01", "close": 52.46, "volume": 37512.0}, {"date": "2024-07-02", "close": 52.5031, "volume": 32904.0}, {"date": "2024-07-03", "close": 52.44, "volume": 26542.0}, {"date": "2024-07-05", "close": 52.25, "volume": 61436.0}, {"date": "2024-07-08", "close": 52.63, "volume": 53252.0}, {"date": "2024-07-09", "close": 52.7087, "volume": 33940.0}, {"date": "2024-07-10", "close": 53.2169, "volume": 26509.0}, {"date": "2024-07-11", "close": 53.91, "volume": 41255.0}, {"date": "2024-07-12", "close": 54.41, "volume": 20257.0}, {"date": "2024-07-15", "close": 54.46, "volume": 111367.0}, {"date": "2024-07-16", "close": 55.4, "volume": 53780.0}, {"date": "2024-07-17", "close": 56.06, "volume": 40812.0}, {"date": "2024-07-18", "close": 55.7, "volume": 38585.0}, {"date": "2024-07-19", "close": 55.2898, "volume": 40950.0}, {"date": "2024-07-22", "close": 55.58, "volume": 74844.0}, {"date": "2024-07-23", "close": 55.09, "volume": 58944.0}, {"date": "2024-07-24", "close": 55.23, "volume": 58114.0}, {"date": "2024-07-25", "close": 55.4, "volume": 73341.0}, {"date": "2024-07-26", "close": 56.4183, "volume": 38786.0}, {"date": "2024-07-29", "close": 56.4151, "volume": 26563.0}, {"date": "2024-07-30", "close": 56.85, "volume": 46063.0}, {"date": "2024-07-31", "close": 56.89, "volume": 46591.0}, {"date": "2024-08-01", "close": 56.49, "volume": 25447.0}, {"date": "2024-08-02", "close": 55.64, "volume": 63375.0}, {"date": "2024-08-05", "close": 54.17, "volume": 49008.0}, {"date": "2024-08-06", "close": 54.76, "volume": 69415.0}, {"date": "2024-08-07", "close": 54.4208, "volume": 53870.0}, {"date": "2024-08-08", "close": 55.36, "volume": 51632.0}, {"date": "2024-08-09", "close": 55.27, "volume": 35321.0}, {"date": "2024-08-12", "close": 54.955, "volume": 26995.0}, {"date": "2024-08-13", "close": 55.55, "volume": 32944.0}, {"date": "2024-08-14", "close": 55.6709, "volume": 24731.0}, {"date": "2024-08-15", "close": 56.0918, "volume": 40579.0}, {"date": "2024-08-16", "close": 56.34, "volume": 36217.0}, {"date": "2024-08-19", "close": 56.7259, "volume": 22425.0}, {"date": "2024-08-20", "close": 56.5785, "volume": 44646.0}, {"date": "2024-08-21", "close": 56.9495, "volume": 21912.0}, {"date": "2024-08-22", "close": 56.8356, "volume": 46517.0}, {"date": "2024-08-23", "close": 57.6256, "volume": 61493.0}, {"date": "2024-08-26", "close": 57.87, "volume": 113341.0}, {"date": "2024-08-27", "close": 57.66, "volume": 23968.0}, {"date": "2024-08-28", "close": 57.69, "volume": 31979.0}, {"date": "2024-08-29", "close": 58.02, "volume": 45688.0}, {"date": "2024-08-30", "close": 58.55, "volume": 20802.0}, {"date": "2024-09-03", "close": 58.12, "volume": 29426.0}, {"date": "2024-09-04", "close": 58.005, "volume": 37522.0}, {"date": "2024-09-05", "close": 57.75, "volume": 32666.0}, {"date": "2024-09-06", "close": 57.1132, "volume": 27119.0}, {"date": "2024-09-09", "close": 57.6664, "volume": 19197.0}, {"date": "2024-09-10", "close": 57.4924, "volume": 22084.0}, {"date": "2024-09-11", "close": 57.2495, "volume": 22139.0}, {"date": "2024-09-12", "close": 57.4006, "volume": 33645.0}, {"date": "2024-09-13", "close": 57.9274, "volume": 18836.0}, {"date": "2024-09-16", "close": 58.47, "volume": 25407.0}, {"date": "2024-09-17", "close": 58.41, "volume": 20292.0}, {"date": "2024-09-18", "close": 58.4116, "volume": 40651.0}, {"date": "2024-09-19", "close": 58.3208, "volume": 34065.0}, {"date": "2024-09-20", "close": 58.0356, "volume": 20988.0}, {"date": "2024-09-23", "close": 58.34, "volume": 30220.0}, {"date": "2024-09-24", "close": 58.5666, "volume": 45871.0}, {"date": "2024-09-25", "close": 58.0435, "volume": 18763.0}, {"date": "2024-09-26", "close": 58.5912, "volume": 31056.0}, {"date": "2024-09-27", "close": 58.82, "volume": 41649.0}, {"date": "2024-09-30", "close": 58.97, "volume": 31210.0}, {"date": "2024-10-01", "close": 58.812, "volume": 47350.0}, {"date": "2024-10-02", "close": 58.6591, "volume": 28804.0}, {"date": "2024-10-03", "close": 58.3986, "volume": 31483.0}, {"date": "2024-10-04", "close": 58.8173, "volume": 42171.0}, {"date": "2024-10-07", "close": 58.4309, "volume": 19378.0}, {"date": "2024-10-08", "close": 58.4295, "volume": 24255.0}, {"date": "2024-10-09", "close": 58.8416, "volume": 34406.0}, {"date": "2024-10-10", "close": 58.56, "volume": 50844.0}, {"date": "2024-10-11", "close": 59.1735, "volume": 39306.0}, {"date": "2024-10-14", "close": 59.5493, "volume": 15801.0}, {"date": "2024-10-15", "close": 59.6309, "volume": 19483.0}, {"date": "2024-10-16", "close": 60.1477, "volume": 17629.0}, {"date": "2024-10-17", "close": 59.8926, "volume": 19088.0}, {"date": "2024-10-18", "close": 59.9741, "volume": 35817.0}, {"date": "2024-10-21", "close": 59.3082, "volume": 39758.0}, {"date": "2024-10-22", "close": 59.1562, "volume": 35751.0}, {"date": "2024-10-23", "close": 59.0637, "volume": 37285.0}, {"date": "2024-10-24", "close": 59.01, "volume": 34546.0}, {"date": "2024-10-25", "close": 58.4716, "volume": 43008.0}, {"date": "2024-10-28", "close": 59.0375, "volume": 41599.0}, {"date": "2024-10-29", "close": 58.4014, "volume": 30031.0}, {"date": "2024-10-30", "close": 58.455, "volume": 31576.0}, {"date": "2024-10-31", "close": 58.7293, "volume": 48938.0}, {"date": "2024-11-01", "close": 58.26, "volume": 34023.0}, {"date": "2024-11-04", "close": 58.15, "volume": 51762.0}, {"date": "2024-11-05", "close": 58.75, "volume": 23802.0}, {"date": "2024-11-06", "close": 59.86, "volume": 29157.0}, {"date": "2024-11-07", "close": 59.8309, "volume": 32464.0}, {"date": "2024-11-08", "close": 59.8708, "volume": 56428.0}, {"date": "2024-11-11", "close": 60.07, "volume": 22485.0}, {"date": "2024-11-12", "close": 59.5045, "volume": 37430.0}, {"date": "2024-11-13", "close": 59.52, "volume": 31601.0}, {"date": "2024-11-14", "close": 59.31, "volume": 20592.0}, {"date": "2024-11-15", "close": 59.01, "volume": 34411.0}, {"date": "2024-11-18", "close": 59.5, "volume": 14195.0}, {"date": "2024-11-19", "close": 59.1795, "volume": 29643.0}, {"date": "2024-11-20", "close": 59.32, "volume": 41760.0}, {"date": "2024-11-21", "close": 60.15, "volume": 30744.0}, {"date": "2024-11-22", "close": 60.7893, "volume": 22243.0}, {"date": "2024-11-25", "close": 61.21, "volume": 43768.0}, {"date": "2024-11-26", "close": 61.0487, "volume": 25005.0}, {"date": "2024-11-27", "close": 60.95, "volume": 23828.0}, {"date": "2024-11-29", "close": 61.2349, "volume": 7257.0}, {"date": "2024-12-02", "close": 60.7729, "volume": 30330.0}, {"date": "2024-12-03", "close": 60.31, "volume": 32550.0}, {"date": "2024-12-04", "close": 59.845, "volume": 36277.0}, {"date": "2024-12-05", "close": 59.9643, "volume": 21226.0}, {"date": "2024-12-06", "close": 59.7, "volume": 23068.0}, {"date": "2024-12-09", "close": 59.1745, "volume": 62984.0}, {"date": "2024-12-10", "close": 59.0648, "volume": 39528.0}, {"date": "2024-12-11", "close": 58.6893, "volume": 78623.0}, {"date": "2024-12-12", "close": 58.56, "volume": 45875.0}, {"date": "2024-12-13", "close": 58.5699, "volume": 38690.0}, {"date": "2024-12-16", "close": 58.067, "volume": 66574.0}, {"date": "2024-12-17", "close": 57.83, "volume": 49059.0}, {"date": "2024-12-18", "close": 56.3, "volume": 77027.0}, {"date": "2024-12-19", "close": 55.73, "volume": 77797.0}, {"date": "2024-12-20", "close": 56.56, "volume": 55860.0}, {"date": "2024-12-23", "close": 56.6635, "volume": 42707.0}, {"date": "2024-12-24", "close": 56.98, "volume": 53039.0}, {"date": "2024-12-26", "close": 57.1, "volume": 63034.0}, {"date": "2024-12-27", "close": 56.85, "volume": 35197.0}, {"date": "2024-12-30", "close": 56.31, "volume": 86922.0}, {"date": "2024-12-31", "close": 56.5117, "volume": 32770.0}, {"date": "2025-01-02", "close": 56.49, "volume": 212476.0}, {"date": "2025-01-03", "close": 56.7734, "volume": 27001.0}, {"date": "2025-01-06", "close": 56.5, "volume": 26423.0}, {"date": "2025-01-07", "close": 56.42, "volume": 44241.0}, {"date": "2025-01-08", "close": 56.535, "volume": 31776.0}, {"date": "2025-01-10", "close": 55.74, "volume": 53307.0}, {"date": "2025-01-13", "close": 56.36, "volume": 28532.0}, {"date": "2025-01-14", "close": 56.7101, "volume": 24570.0}, {"date": "2025-01-15", "close": 57.1424, "volume": 28170.0}, {"date": "2025-01-16", "close": 57.403, "volume": 49079.0}, {"date": "2025-01-17", "close": 57.8, "volume": 39869.0}, {"date": "2025-01-21", "close": 58.42, "volume": 31547.0}, {"date": "2025-01-22", "close": 57.71, "volume": 40223.0}, {"date": "2025-01-23", "close": 58.05, "volume": 39740.0}, {"date": "2025-01-24", "close": 58.18, "volume": 73841.0}, {"date": "2025-01-27", "close": 58.92, "volume": 88109.0}, {"date": "2025-01-28", "close": 58.2948, "volume": 28729.0}, {"date": "2025-01-29", "close": 58.205, "volume": 44050.0}, {"date": "2025-01-30", "close": 58.2167, "volume": 37080.0}, {"date": "2025-01-31", "close": 57.81, "volume": 58790.0}, {"date": "2025-02-03", "close": 57.66, "volume": 45651.0}, {"date": "2025-02-04", "close": 57.83, "volume": 76863.0}, {"date": "2025-02-05", "close": 57.96, "volume": 34134.0}, {"date": "2025-02-06", "close": 57.62, "volume": 43552.0}, {"date": "2025-02-07", "close": 57.4605, "volume": 54392.0}, {"date": "2025-02-10", "close": 57.735, "volume": 35214.0}, {"date": "2025-02-11", "close": 58.1399, "volume": 27643.0}, {"date": "2025-02-12", "close": 57.985, "volume": 81924.0}, {"date": "2025-02-13", "close": 58.6, "volume": 45386.0}, {"date": "2025-02-14", "close": 58.6, "volume": 37034.0}, {"date": "2025-02-18", "close": 58.99, "volume": 42447.0}, {"date": "2025-02-19", "close": 59.19, "volume": 36945.0}, {"date": "2025-02-20", "close": 59.44, "volume": 29113.0}, {"date": "2025-02-21", "close": 59.18, "volume": 25803.0}, {"date": "2025-02-24", "close": 59.365, "volume": 24438.0}, {"date": "2025-02-25", "close": 59.54, "volume": 31022.0}, {"date": "2025-02-26", "close": 59.1, "volume": 27398.0}, {"date": "2025-02-27", "close": 58.7591, "volume": 30126.0}, {"date": "2025-02-28", "close": 59.45, "volume": 37676.0}, {"date": "2025-03-03", "close": 58.98, "volume": 30282.0}, {"date": "2025-03-04", "close": 57.7537, "volume": 42144.0}, {"date": "2025-03-05", "close": 58.0111, "volume": 34565.0}, {"date": "2025-03-06", "close": 58.02, "volume": 29620.0}, {"date": "2025-03-07", "close": 59.06, "volume": 123441.0}, {"date": "2025-03-10", "close": 58.8, "volume": 39402.0}, {"date": "2025-03-11", "close": 57.61, "volume": 57423.0}, {"date": "2025-03-12", "close": 57.05, "volume": 121505.0}, {"date": "2025-03-13", "close": 56.98, "volume": 55424.0}, {"date": "2025-03-14", "close": 57.77, "volume": 84267.0}, {"date": "2025-03-17", "close": 58.5, "volume": 22023.0}, {"date": "2025-03-18", "close": 58.46, "volume": 73434.0}, {"date": "2025-03-19", "close": 58.66, "volume": 41665.0}, {"date": "2025-03-20", "close": 57.93, "volume": 31187.0}, {"date": "2025-03-21", "close": 57.56, "volume": 25557.0}, {"date": "2025-03-24", "close": 58.04, "volume": 39525.0}, {"date": "2025-03-25", "close": 57.655, "volume": 42961.0}, {"date": "2025-03-26", "close": 58.056, "volume": 23974.0}, {"date": "2025-03-27", "close": 58.01, "volume": 29521.0}, {"date": "2025-03-28", "close": 57.415, "volume": 30705.0}, {"date": "2025-03-31", "close": 58.1, "volume": 67348.0}, {"date": "2025-04-01", "close": 57.89, "volume": 41006.0}, {"date": "2025-04-02", "close": 58.08, "volume": 35576.0}, {"date": "2025-04-03", "close": 55.34, "volume": 75585.0}, {"date": "2025-04-04", "close": 52.2, "volume": 116319.0}, {"date": "2025-04-07", "close": 51.64, "volume": 138097.0}, {"date": "2025-04-08", "close": 50.46, "volume": 126343.0}, {"date": "2025-04-09", "close": 53.64, "volume": 76862.0}, {"date": "2025-04-10", "close": 52.13, "volume": 36737.0}, {"date": "2025-04-11", "close": 53.01, "volume": 39781.0}, {"date": "2025-04-14", "close": 53.85, "volume": 62004.0}, {"date": "2025-04-15", "close": 53.565, "volume": 35887.0}, {"date": "2025-04-16", "close": 52.9, "volume": 32418.0}, {"date": "2025-04-17", "close": 53.52, "volume": 34805.0}, {"date": "2025-04-21", "close": 52.64, "volume": 36108.0}, {"date": "2025-04-22", "close": 53.81, "volume": 32366.0}, {"date": "2025-04-23", "close": 53.9, "volume": 38997.0}, {"date": "2025-04-24", "close": 54.66, "volume": 118940.0}, {"date": "2025-04-25", "close": 54.39, "volume": 25946.0}, {"date": "2025-04-28", "close": 54.66, "volume": 22106.0}, {"date": "2025-04-29", "close": 54.87, "volume": 31343.0}, {"date": "2025-04-30", "close": 54.92, "volume": 30139.0}, {"date": "2025-05-01", "close": 54.82, "volume": 17699.0}, {"date": "2025-05-02", "close": 55.58, "volume": 21280.0}, {"date": "2025-05-05", "close": 55.34, "volume": 18514.0}, {"date": "2025-05-06", "close": 55.07, "volume": 24957.0}, {"date": "2025-05-07", "close": 55.26, "volume": 18065.0}, {"date": "2025-05-08", "close": 55.57, "volume": 20778.0}, {"date": "2025-05-09", "close": 55.52, "volume": 15621.0}, {"date": "2025-05-12", "close": 56.66, "volume": 11500.0}, {"date": "2025-05-13", "close": 56.5216, "volume": 118549.0}, {"date": "2025-05-14", "close": 56.04, "volume": 57530.0}, {"date": "2025-05-15", "close": 56.84, "volume": 54825.0}, {"date": "2025-05-16", "close": 57.4, "volume": 43468.0}, {"date": "2025-05-19", "close": 57.41, "volume": 42006.0}, {"date": "2025-05-20", "close": 57.33, "volume": 28628.0}, {"date": "2025-05-21", "close": 56.07, "volume": 29449.0}, {"date": "2025-05-22", "close": 55.97, "volume": 13475.0}, {"date": "2025-05-23", "close": 56.08, "volume": 20670.0}, {"date": "2025-05-27", "close": 56.95, "volume": 52441.0}, {"date": "2025-05-28", "close": 56.39, "volume": 30902.0}, {"date": "2025-05-29", "close": 56.485, "volume": 29589.0}, {"date": "2025-05-30", "close": 56.59, "volume": 24527.0}, {"date": "2025-06-02", "close": 56.67, "volume": 40891.0}, {"date": "2025-06-03", "close": 56.97, "volume": 13390.0}, {"date": "2025-06-04", "close": 56.71, "volume": 17742.0}, {"date": "2025-06-05", "close": 56.65, "volume": 18929.0}, {"date": "2025-06-06", "close": 57.14, "volume": 24601.0}, {"date": "2025-06-09", "close": 57.32, "volume": 28830.0}, {"date": "2025-06-10", "close": 57.8, "volume": 22229.0}, {"date": "2025-06-11", "close": 57.6, "volume": 22251.0}, {"date": "2025-06-12", "close": 57.66, "volume": 19406.0}, {"date": "2025-06-13", "close": 57.3, "volume": 24060.0}, {"date": "2025-06-16", "close": 57.64, "volume": 27028.0}, {"date": "2025-06-17", "close": 57.04, "volume": 31049.0}, {"date": "2025-06-18", "close": 56.98, "volume": 17181.0}, {"date": "2025-06-20", "close": 56.52, "volume": 25482.0}, {"date": "2025-06-23", "close": 56.87, "volume": 24763.0}, {"date": "2025-06-24", "close": 57.21, "volume": 52348.0}, {"date": "2025-06-25", "close": 56.6, "volume": 47591.0}, {"date": "2025-06-26", "close": 57.12, "volume": 18432.0}, {"date": "2025-06-27", "close": 57.136, "volume": 23236.0}, {"date": "2025-06-30", "close": 57.4788, "volume": 20135.0}, {"date": "2025-07-01", "close": 58.56, "volume": 64293.0}, {"date": "2025-07-02", "close": 59.05, "volume": 14565.0}, {"date": "2025-07-03", "close": 59.1374, "volume": 7670.0}, {"date": "2025-07-07", "close": 58.527, "volume": 14171.0}, {"date": "2025-07-08", "close": 58.96, "volume": 13903.0}, {"date": "2025-07-09", "close": 58.93, "volume": 20587.0}, {"date": "2025-07-10", "close": 59.4, "volume": 25014.0}, {"date": "2025-07-11", "close": 58.93, "volume": 16793.0}, {"date": "2025-07-14", "close": 58.83, "volume": 21331.0}, {"date": "2025-07-15", "close": 57.87, "volume": 24967.0}, {"date": "2025-07-16", "close": 58.0, "volume": 25511.0}, {"date": "2025-07-17", "close": 58.16, "volume": 18512.0}, {"date": "2025-07-18", "close": 58.08, "volume": 18584.0}, {"date": "2025-07-21", "close": 58.03, "volume": 17323.0}, {"date": "2025-07-22", "close": 58.84, "volume": 15770.0}, {"date": "2025-07-23", "close": 59.353, "volume": 19470.0}, {"date": "2025-07-24", "close": 58.66, "volume": 37309.0}, {"date": "2025-07-25", "close": 58.86, "volume": 13087.0}, {"date": "2025-07-28", "close": 58.3001, "volume": 26225.0}, {"date": "2025-07-29", "close": 58.16, "volume": 17074.0}, {"date": "2025-07-30", "close": 57.55, "volume": 65589.0}, {"date": "2025-07-31", "close": 57.11, "volume": 15971.0}, {"date": "2025-08-01", "close": 56.63, "volume": 16460.0}, {"date": "2025-08-04", "close": 57.05, "volume": 32339.0}, {"date": "2025-08-05", "close": 57.3, "volume": 21255.0}, {"date": "2025-08-06", "close": 57.05, "volume": 22335.0}, {"date": "2025-08-07", "close": 57.48, "volume": 25909.0}, {"date": "2025-08-08", "close": 57.75, "volume": 55599.0}, {"date": "2025-08-11", "close": 57.54, "volume": 33566.0}, {"date": "2025-08-12", "close": 58.21, "volume": 79939.0}, {"date": "2025-08-13", "close": 59.17, "volume": 17157.0}, {"date": "2025-08-14", "close": 58.86, "volume": 15532.0}, {"date": "2025-08-15", "close": 58.84, "volume": 15459.0}, {"date": "2025-08-18", "close": 58.73, "volume": 42554.0}, {"date": "2025-08-19", "close": 59.22, "volume": 29695.0}, {"date": "2025-08-20", "close": 59.31, "volume": 28787.0}, {"date": "2025-08-21", "close": 59.3, "volume": 16275.0}, {"date": "2025-08-22", "close": 60.42, "volume": 46599.0}, {"date": "2025-08-25", "close": 60.01, "volume": 29423.0}, {"date": "2025-08-26", "close": 59.95, "volume": 21293.0}, {"date": "2025-08-27", "close": 60.24, "volume": 17211.0}, {"date": "2025-08-28", "close": 60.14, "volume": 19299.0}, {"date": "2025-08-29", "close": 60.39, "volume": 21048.0}, {"date": "2025-09-02", "close": 60.07, "volume": 14771.0}, {"date": "2025-09-03", "close": 59.91, "volume": 15599.0}, {"date": "2025-09-04", "close": 60.31, "volume": 13723.0}, {"date": "2025-09-05", "close": 60.393, "volume": 24322.0}, {"date": "2025-09-08", "close": 60.06, "volume": 27524.0}, {"date": "2025-09-09", "close": 60.09, "volume": 17364.0}, {"date": "2025-09-10", "close": 60.08, "volume": 24278.0}, {"date": "2025-09-11", "close": 60.72, "volume": 24949.0}, {"date": "2025-09-12", "close": 60.3439, "volume": 99287.0}, {"date": "2025-09-15", "close": 60.0, "volume": 18364.0}, {"date": "2025-09-16", "close": 59.93, "volume": 30951.0}, {"date": "2025-09-17", "close": 60.213, "volume": 21730.0}, {"date": "2025-09-18", "close": 59.72, "volume": 25635.0}, {"date": "2025-09-19", "close": 59.603, "volume": 53222.0}, {"date": "2025-09-22", "close": 59.63, "volume": 41828.0}, {"date": "2025-09-23", "close": 59.97, "volume": 50722.0}, {"date": "2025-09-24", "close": 59.92, "volume": 19571.0}, {"date": "2025-09-25", "close": 59.43, "volume": 32392.0}, {"date": "2025-09-26", "close": 59.92, "volume": 17497.0}, {"date": "2025-09-29", "close": 59.94, "volume": 31650.0}, {"date": "2025-09-30", "close": 60.23, "volume": 23551.0}, {"date": "2025-10-01", "close": 60.51, "volume": 20076.0}, {"date": "2025-10-02", "close": 60.36, "volume": 12407.0}, {"date": "2025-10-03", "close": 60.69, "volume": 18939.0}, {"date": "2025-10-06", "close": 60.31, "volume": 25127.0}, {"date": "2025-10-07", "close": 60.1, "volume": 17554.0}, {"date": "2025-10-08", "close": 59.94, "volume": 20721.0}, {"date": "2025-10-09", "close": 59.3, "volume": 26788.0}, {"date": "2025-10-10", "close": 58.3, "volume": 28803.0}, {"date": "2025-10-13", "close": 58.95, "volume": 24203.0}, {"date": "2025-10-14", "close": 59.5535, "volume": 14201.0}, {"date": "2025-10-15", "close": 59.7, "volume": 13242.0}, {"date": "2025-10-16", "close": 59.22, "volume": 44282.0}, {"date": "2025-10-17", "close": 59.63, "volume": 21979.0}, {"date": "2025-10-20", "close": 60.0, "volume": 267791.0}, {"date": "2025-10-21", "close": 59.94, "volume": 36679.0}, {"date": "2025-10-22", "close": 59.8934, "volume": 35053.0}, {"date": "2025-10-23", "close": 59.913, "volume": 65896.0}, {"date": "2025-10-24", "close": 60.2063, "volume": 35513.0}, {"date": "2025-10-27", "close": 60.3014, "volume": 32591.0}, {"date": "2025-10-28", "close": 60.08, "volume": 16952.0}, {"date": "2025-10-29", "close": 59.543, "volume": 30363.0}, {"date": "2025-10-30", "close": 59.18, "volume": 35597.0}, {"date": "2025-10-31", "close": 59.08, "volume": 50434.0}, {"date": "2025-11-03", "close": 58.695, "volume": 35629.0}, {"date": "2025-11-04", "close": 58.18, "volume": 23928.0}, {"date": "2025-11-05", "close": 58.76, "volume": 14819.0}, {"date": "2025-11-06", "close": 58.483, "volume": 13580.0}, {"date": "2025-11-07", "close": 58.9895, "volume": 17283.0}, {"date": "2025-11-10", "close": 59.07, "volume": 23273.0}, {"date": "2025-11-11", "close": 59.69, "volume": 17923.0}, {"date": "2025-11-12", "close": 59.97, "volume": 155508.0}, {"date": "2025-11-13", "close": 59.74, "volume": 27057.0}, {"date": "2025-11-14", "close": 59.51, "volume": 17140.0}, {"date": "2025-11-17", "close": 58.812, "volume": 15448.0}, {"date": "2025-11-18", "close": 58.97, "volume": 13629.0}, {"date": "2025-11-19", "close": 58.34, "volume": 23108.0}, {"date": "2025-11-20", "close": 57.7, "volume": 27631.0}, {"date": "2025-11-21", "close": 58.92, "volume": 18751.0}, {"date": "2025-11-24", "close": 59.017, "volume": 14341.0}, {"date": "2025-11-25", "close": 59.683, "volume": 22969.0}, {"date": "2025-11-26", "close": 60.18, "volume": 26198.0}, {"date": "2025-11-28", "close": 60.47, "volume": 10592.0}, {"date": "2025-12-01", "close": 60.11, "volume": 26623.0}, {"date": "2025-12-02", "close": 59.81, "volume": 15027.0}, {"date": "2025-12-03", "close": 60.15, "volume": 23640.0}, {"date": "2025-12-04", "close": 60.14, "volume": 21573.0}, {"date": "2025-12-05", "close": 60.36, "volume": 22359.0}, {"date": "2025-12-08", "close": 60.15, "volume": 36841.0}, {"date": "2025-12-09", "close": 60.3071, "volume": 24423.0}, {"date": "2025-12-10", "close": 61.18, "volume": 20714.0}, {"date": "2025-12-11", "close": 61.63, "volume": 25285.0}, {"date": "2025-12-12", "close": 61.46, "volume": 16397.0}, {"date": "2025-12-15", "close": 61.62, "volume": 35558.0}, {"date": "2025-12-16", "close": 61.1468, "volume": 25875.0}, {"date": "2025-12-17", "close": 61.307, "volume": 15122.0}, {"date": "2025-12-18", "close": 60.633, "volume": 47960.0}, {"date": "2025-12-19", "close": 60.54, "volume": 58770.0}, {"date": "2025-12-22", "close": 60.78, "volume": 81194.0}, {"date": "2025-12-23", "close": 60.53, "volume": 141815.0}, {"date": "2025-12-24", "close": 60.88, "volume": 16877.0}, {"date": "2025-12-26", "close": 60.9371, "volume": 11995.0}, {"date": "2025-12-29", "close": 60.89, "volume": 24324.0}, {"date": "2025-12-30", "close": 60.873, "volume": 104954.0}, {"date": "2025-12-31", "close": 60.47, "volume": 47381.0}, {"date": "2026-01-02", "close": 61.05, "volume": 42064.0}, {"date": "2026-01-05", "close": 61.38, "volume": 46830.0}, {"date": "2026-01-06", "close": 61.94, "volume": 49485.0}, {"date": "2026-01-07", "close": 61.03, "volume": 35734.0}, {"date": "2026-01-08", "close": 62.26, "volume": 38668.0}, {"date": "2026-01-09", "close": 62.55, "volume": 26505.0}, {"date": "2026-01-12", "close": 62.36, "volume": 25463.0}, {"date": "2026-01-13", "close": 62.3999, "volume": 70196.0}, {"date": "2026-01-14", "close": 63.32, "volume": 196946.0}, {"date": "2026-01-15", "close": 63.41, "volume": 29423.0}, {"date": "2026-01-16", "close": 63.01, "volume": 35381.0}, {"date": "2026-01-20", "close": 62.2163, "volume": 23927.0}, {"date": "2026-01-21", "close": 63.1018, "volume": 34064.0}, {"date": "2026-01-22", "close": 63.31, "volume": 26196.0}, {"date": "2026-01-23", "close": 63.3058, "volume": 17377.0}, {"date": "2026-01-26", "close": 63.3727, "volume": 134410.0}, {"date": "2026-01-27", "close": 63.27, "volume": 100771.0}, {"date": "2026-01-28", "close": 63.25, "volume": 43854.0}, {"date": "2026-01-29", "close": 63.31, "volume": 20900.0}, {"date": "2026-01-30", "close": 63.91, "volume": 23639.0}, {"date": "2026-02-02", "close": 64.26, "volume": 22295.0}, {"date": "2026-02-03", "close": 64.66, "volume": 42560.0}, {"date": "2026-02-04", "close": 66.0205, "volume": 45573.0}, {"date": "2026-02-05", "close": 65.45, "volume": 22253.0}, {"date": "2026-02-06", "close": 66.47, "volume": 27546.0}, {"date": "2026-02-09", "close": 66.33, "volume": 23989.0}, {"date": "2026-02-10", "close": 66.93, "volume": 33009.0}, {"date": "2026-02-11", "close": 67.76, "volume": 80630.0}, {"date": "2026-02-12", "close": 67.2, "volume": 24302.0}, {"date": "2026-02-13", "close": 67.87, "volume": 19865.0}, {"date": "2026-02-17", "close": 67.21, "volume": 49497.0}, {"date": "2026-02-18", "close": 67.13, "volume": 22327.0}, {"date": "2026-02-19", "close": 67.0, "volume": 15755.0}, {"date": "2026-02-20", "close": 67.26, "volume": 17917.0}, {"date": "2026-02-23", "close": 66.71, "volume": 35037.0}, {"date": "2026-02-24", "close": 66.84, "volume": 20176.0}, {"date": "2026-02-25", "close": 66.57, "volume": 25222.0}, {"date": "2026-02-26", "close": 66.76, "volume": 26001.0}, {"date": "2026-02-27", "close": 67.14, "volume": 11023.0}, {"date": "2026-03-02", "close": 67.14, "volume": 16023.0}, {"date": "2026-03-03", "close": 66.79, "volume": 31571.0}, {"date": "2026-03-04", "close": 66.9905, "volume": 11435.0}, {"date": "2026-03-05", "close": 66.55, "volume": 15302.0}, {"date": "2026-03-06", "close": 66.28, "volume": 12534.0}, {"date": "2026-03-09", "close": 65.86, "volume": 29081.0}, {"date": "2026-03-10", "close": 65.37, "volume": 20326.0}, {"date": "2026-03-11", "close": 65.253, "volume": 13128.0}, {"date": "2026-03-12", "close": 64.84, "volume": 63915.0}, {"date": "2026-03-13", "close": 64.862, "volume": 15403.0}, {"date": "2026-03-16", "close": 65.03, "volume": 95368.0}, {"date": "2026-03-17", "close": 65.14, "volume": 20236.0}, {"date": "2026-03-18", "close": 64.32, "volume": 15843.0}, {"date": "2026-03-19", "close": 63.61, "volume": 13894.0}, {"date": "2026-03-20", "close": 63.03, "volume": 23581.0}, {"date": "2026-03-23", "close": 63.64, "volume": 39768.0}, {"date": "2026-03-24", "close": 64.1309, "volume": 57337.0}, {"date": "2026-03-25", "close": 64.659, "volume": 18079.0}, {"date": "2026-03-26", "close": 64.67, "volume": 19721.0}, {"date": "2026-03-27", "close": 64.21, "volume": 27508.0}, {"date": "2026-03-30", "close": 64.286, "volume": 26395.0}, {"date": "2026-03-31", "close": 65.036, "volume": 14807.0}, {"date": "2026-04-01", "close": 64.87, "volume": 28800.0}, {"date": "2026-04-02", "close": 65.02, "volume": 19881.0}, {"date": "2026-04-06", "close": 65.2, "volume": 22509.0}, {"date": "2026-04-07", "close": 65.004, "volume": 50505.0}, {"date": "2026-04-08", "close": 65.73, "volume": 30708.0}, {"date": "2026-04-09", "close": 65.736, "volume": 24927.0}, {"date": "2026-04-10", "close": 65.27, "volume": 25164.0}, {"date": "2026-04-13", "close": 65.41, "volume": 34994.0}, {"date": "2026-04-14", "close": 65.266, "volume": 26144.0}, {"date": "2026-04-15", "close": 65.16, "volume": 31146.0}, {"date": "2026-04-16", "close": 65.87, "volume": 23939.0}, {"date": "2026-04-17", "close": 66.14, "volume": 22501.0}, {"date": "2026-04-20", "close": 66.14, "volume": null}, {"date": "2026-04-21", "close": 66.19, "volume": 40938.0}, {"date": "2026-04-22", "close": 65.73, "volume": 85191.0}, {"date": "2026-04-23", "close": 66.49, "volume": 33593.0}, {"date": "2026-04-24", "close": 65.67, "volume": 170835.0}, {"date": "2026-04-27", "close": 65.61, "volume": 19049.0}, {"date": "2026-04-28", "close": 65.63, "volume": 32531.0}, {"date": "2026-04-29", "close": 66.03, "volume": 35531.0}, {"date": "2026-04-30", "close": 66.92, "volume": 25090.0}, {"date": "2026-05-01", "close": 66.62, "volume": 37679.0}, {"date": "2026-05-04", "close": 66.05, "volume": 26792.0}, {"date": "2026-05-05", "close": 66.41, "volume": 15177.0}, {"date": "2026-05-06", "close": 66.7882, "volume": 15196.0}, {"date": "2026-05-07", "close": 66.1777, "volume": 31185.0}, {"date": "2026-05-08", "close": 66.2129, "volume": 18076.0}, {"date": "2026-05-11", "close": 66.09, "volume": 13794.0}, {"date": "2026-05-12", "close": 66.33, "volume": 27193.0}, {"date": "2026-05-13", "close": 66.22, "volume": 26216.0}, {"date": "2026-05-14", "close": 66.54, "volume": 13333.0}, {"date": "2026-05-15", "close": 65.84, "volume": 26407.0}, {"date": "2026-05-18", "close": 66.39, "volume": 15039.0}, {"date": "2026-05-19", "close": 66.43, "volume": 27610.0}, {"date": "2026-05-20", "close": 66.64, "volume": 36144.0}, {"date": "2026-05-21", "close": 66.86, "volume": 21193.0}, {"date": "2026-05-22", "close": 68.01, "volume": 22849.0}, {"date": "2026-05-26", "close": 67.95, "volume": 43593.0}, {"date": "2026-05-27", "close": 68.04, "volume": 24347.0}, {"date": "2026-05-28", "close": 68.27, "volume": 19740.0}, {"date": "2026-05-29", "close": 68.37, "volume": 19545.0}, {"date": "2026-06-01", "close": 68.22, "volume": 27287.0}, {"date": "2026-06-02", "close": 69.03, "volume": 798239.0}, {"date": "2026-06-03", "close": 68.4, "volume": 97379.0}, {"date": "2026-06-04", "close": 68.73, "volume": 186890.0}, {"date": "2026-06-05", "close": 68.32, "volume": 24388.0}, {"date": "2026-06-08", "close": 68.1, "volume": 71685.0}, {"date": "2026-06-09", "close": 68.44, "volume": 23306.0}, {"date": "2026-06-10", "close": 68.29, "volume": 23442.0}, {"date": "2026-06-11", "close": 69.28, "volume": 21226.0}, {"date": "2026-06-12", "close": 70.15, "volume": 20575.0}, {"date": "2026-06-15", "close": 69.7, "volume": 33625.0}, {"date": "2026-06-16", "close": 69.52, "volume": 36488.0}, {"date": "2026-06-17", "close": 68.39, "volume": 24023.0}, {"date": "2026-06-18", "close": 67.63, "volume": 29425.0}, {"date": "2026-06-22", "close": 67.87, "volume": 27438.0}, {"date": "2026-06-23", "close": 68.19, "volume": 130360.0}, {"date": "2026-06-24", "close": 68.47, "volume": 54396.0}, {"date": "2026-06-25", "close": 69.08, "volume": 26171.0}, {"date": "2026-06-26", "close": 69.26, "volume": 21411.0}, {"date": "2026-06-29", "close": 68.93, "volume": 59635.0}, {"date": "2026-06-30", "close": 68.22, "volume": 35428.0}, {"date": "2026-07-01", "close": 68.575, "volume": 23890.0}, {"date": "2026-07-02", "close": 69.6, "volume": 26953.0}, {"date": "2026-07-06", "close": 69.23, "volume": 25054.0}, {"date": "2026-07-07", "close": 70.0, "volume": 174623.0}, {"date": "2026-07-08", "close": 69.29, "volume": 21794.0}, {"date": "2026-07-09", "close": 69.55, "volume": 194775.0}, {"date": "2026-07-10", "close": 70.164, "volume": 12154.0}, {"date": "2026-07-13", "close": 70.42, "volume": 32524.0}, {"date": "2026-07-14", "close": 70.29, "volume": 20478.0}, {"date": "2026-07-15", "close": 70.37, "volume": 30250.0}, {"date": "2026-07-16", "close": 71.57, "volume": 25882.0}, {"date": "2026-07-17", "close": 71.26, "volume": 36861.0}, {"date": "2026-07-20", "close": 70.9, "volume": 17673.0}, {"date": "2026-07-21", "close": 70.99, "volume": 18802.0}, {"date": "2026-07-22", "close": 71.49, "volume": 20356.0}, {"date": "2026-07-23", "close": 70.85, "volume": 27745.0}, {"date": "2026-07-24", "close": 71.974, "volume": 29487.0}, {"date": "2026-07-27", "close": 72.21, "volume": 22912.0}, {"date": "2026-07-28", "close": 73.2, "volume": 40955.0}, {"date": "2026-07-29", "close": 72.8077, "volume": 146066.0}, {"date": "2026-07-30", "close": 71.8866, "volume": 38414.0}, {"date": "2026-07-31", "close": 71.5739, "volume": 21281.0}, {"date": "2026-08-03", "close": 71.75, "volume": 34887.0}, {"date": "2026-08-04", "close": 72.53, "volume": 96868.0}, {"date": "2026-08-05", "close": 71.8472, "volume": 41026.0}, {"date": "2026-08-06", "close": 71.4451, "volume": 13947.0}, {"date": "2026-08-07", "close": 72.26, "volume": 29020.0}, {"date": "2026-08-10", "close": 72.54, "volume": 21008.0}, {"date": "2026-08-11", "close": 72.845, "volume": 16443.0}, {"date": "2026-08-12", "close": 72.9, "volume": 29423.0}, {"date": "2026-08-13", "close": 73.58, "volume": 40856.0}, {"date": "2026-08-14", "close": 73.82, "volume": 15328.0}, {"date": "2026-08-17", "close": 73.17, "volume": 15662.0}, {"date": "2026-08-18", "close": 73.5497, "volume": 21173.0}, {"date": "2026-08-19", "close": 74.2465, "volume": 25176.0}, {"date": "2026-08-20", "close": 73.79, "volume": 25709.0}, {"date": "2026-08-21", "close": 74.0696, "volume": 12116.0}, {"date": "2026-08-24", "close": 74.17, "volume": 17156.0}, {"date": "2026-08-25", "close": 73.88, "volume": 12387.0}, {"date": "2026-08-26", "close": 74.15, "volume": 14798.0}, {"date": "2026-08-27", "close": 73.61, "volume": 18810.0}, {"date": "2026-08-28", "close": 73.57, "volume": 18117.0}, {"date": "2026-08-31", "close": 72.95, "volume": 15426.0}, {"date": "2026-09-01", "close": 73.06, "volume": 12548.0}, {"date": "2026-09-02", "close": 73.51, "volume": 14965.0}, {"date": "2026-09-03", "close": 73.7, "volume": 24562.0}, {"date": "2026-09-04", "close": 73.22, "volume": 21575.0}, {"date": "2026-09-08", "close": 72.61, "volume": 15334.0}, {"date": "2026-09-09", "close": 71.79, "volume": 27332.0}, {"date": "2026-09-10", "close": 71.66, "volume": 14716.0}, {"date": "2026-09-11", "close": 72.27, "volume": 11814.0}, {"date": "2026-09-14", "close": 72.34, "volume": 15453.0}, {"date": "2026-09-15", "close": 72.13, "volume": 13892.0}, {"date": "2026-09-16", "close": 71.2747, "volume": 14736.0}, {"date": "2026-09-17", "close": 71.0531, "volume": 12109.0}, {"date": "2026-09-18", "close": 70.57, "volume": 20762.0}, {"date": "2026-09-21", "close": 70.31, "volume": 34325.0}, {"date": "2026-09-22", "close": 70.11, "volume": 35306.0}, {"date": "2026-09-23", "close": 69.79, "volume": 27604.0}, {"date": "2026-09-24", "close": 69.29, "volume": 22089.0}, {"date": "2026-09-25", "close": 69.38, "volume": 34350.0}, {"date": "2026-09-28", "close": 68.97, "volume": 44937.0}, {"date": "2026-09-29", "close": 68.5745, "volume": 39150.0}, {"date": "2026-09-30", "close": 68.21, "volume": 22166.0}, {"date": "2026-10-01", "close": 68.53, "volume": 37989.0}, {"date": "2026-10-02", "close": 68.6523, "volume": 14841.0}, {"date": "2026-10-05", "close": 68.57, "volume": 20040.0}, {"date": "2026-10-06", "close": 68.9263, "volume": 51926.0}, {"date": "2026-10-07", "close": 68.52, "volume": 27234.0}, {"date": "2026-10-08", "close": 69.36, "volume": 21514.0}, {"date": "2026-10-09", "close": 68.8, "volume": 27092.0}], "refreshing": true}