{"ticker": "SMDV", "overview": {"name": "ProShares Russell 2000 Dividend Growers ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "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": "SMDV", "has_prices": true, "as_of": "2026-09-18", "last": 73.98, "prev_close": 74.34, "change": -0.35999999999999943, "change_pct": -0.00484261501210653, "session_volume": 36375.0, "vwap_5": 74.59070648496217, "vwap_20": 75.94898740973647, "vwap_60": 76.99886755020704, "vwap_250": 74.04499043879433, "high_52w": 79.12, "low_52w": 64.01, "avg_volume_20": 120362.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-10", "src": "CONGRESS", "ticker": "SMDV", "cik": "", "company": "ProShares Russell 2000 Dividend Growers ETF", "company_raw": "ProShares Russell 2000 Dividend Growers ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SMDV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298389}, {"id": "SENATE-da48ee628b924e1286d51fcf549e700e-9", "src": "CONGRESS", "ticker": "SMDV", "cik": "", "company": "ProShares Russell 2000 Dividend Growers ETF", "company_raw": "ProShares Russell 2000 Dividend Growers ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SMDV to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512949}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-29", "src": "CONGRESS", "ticker": "SMDV", "cik": "", "company": "ProShares Russell 2000 Dividend Growers ETF", "company_raw": "ProShares Russell 2000 Dividend Growers ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SMDV to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225749}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}}], "activity": [], "announcements": [], "performance": {"ticker": "SMDV", "has_prices": true, "summary": {"n": 2, "avg": 0.15596825944757248, "win_rate": 1.0, "best": 0.16779794790844518, "worst": 0.14413857098669977, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-12-18", "score": 0.0, "ref_price": 64.66, "return": 0.14413857098669977}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 63.35, "return": 0.16779794790844518}]}, "price_series": [{"date": "2016-09-19", "close": 47.3, "volume": 29065.0}, {"date": "2016-09-20", "close": 47.34, "volume": 22249.0}, {"date": "2016-09-21", "close": 47.7, "volume": 73698.0}, {"date": "2016-09-22", "close": 48.41, "volume": 118773.0}, {"date": "2016-09-23", "close": 48.09, "volume": 41132.0}, {"date": "2016-09-26", "close": 47.65, "volume": 35102.0}, {"date": "2016-09-27", "close": 47.65, "volume": 107566.0}, {"date": "2016-09-28", "close": 47.91, "volume": 8565.0}, {"date": "2016-09-29", "close": 47.31, "volume": 44345.0}, {"date": "2016-09-30", "close": 47.77, "volume": 28362.0}, {"date": "2016-10-03", "close": 47.33, "volume": 31786.0}, {"date": "2016-10-04", "close": 46.88, "volume": 81876.0}, {"date": "2016-10-05", "close": 46.95, "volume": 51473.0}, {"date": "2016-10-06", "close": 46.98, "volume": 16987.0}, {"date": "2016-10-07", "close": 46.64, "volume": 45363.0}, {"date": "2016-10-10", "close": 47.18, "volume": 19921.0}, {"date": "2016-10-11", "close": 46.47, "volume": 19354.0}, {"date": "2016-10-12", "close": 46.7, "volume": 20720.0}, {"date": "2016-10-13", "close": 46.5, "volume": 46164.0}, {"date": "2016-10-14", "close": 46.58, "volume": 15189.0}, {"date": "2016-10-17", "close": 46.65, "volume": 51445.0}, {"date": "2016-10-18", "close": 46.85, "volume": 65587.0}, {"date": "2016-10-19", "close": 47.025, "volume": 16740.0}, {"date": "2016-10-20", "close": 46.79, "volume": 34251.0}, {"date": "2016-10-21", "close": 46.67, "volume": 15952.0}, {"date": "2016-10-24", "close": 47.13, "volume": 19221.0}, {"date": "2016-10-25", "close": 46.92, "volume": 20194.0}, {"date": "2016-10-26", "close": 46.57, "volume": 26181.0}, {"date": "2016-10-27", "close": 46.45, "volume": 9693.0}, {"date": "2016-10-28", "close": 46.47, "volume": 31072.0}, {"date": "2016-10-31", "close": 47.02, "volume": 19541.0}, {"date": "2016-11-01", "close": 46.32, "volume": 16365.0}, {"date": "2016-11-02", "close": 45.99, "volume": 22903.0}, {"date": "2016-11-03", "close": 45.74, "volume": 13224.0}, {"date": "2016-11-04", "close": 45.85, "volume": 14007.0}, {"date": "2016-11-07", "close": 46.81, "volume": 14406.0}, {"date": "2016-11-08", "close": 47.05, "volume": 52565.0}, {"date": "2016-11-09", "close": 47.83, "volume": 66001.0}, {"date": "2016-11-10", "close": 48.26, "volume": 145824.0}, {"date": "2016-11-11", "close": 49.47, "volume": 90868.0}, {"date": "2016-11-14", "close": 49.894, "volume": 104363.0}, {"date": "2016-11-15", "close": 50.14, "volume": 141896.0}, {"date": "2016-11-16", "close": 50.18, "volume": 315800.0}, {"date": "2016-11-17", "close": 50.41, "volume": 86347.0}, {"date": "2016-11-18", "close": 50.79, "volume": 72274.0}, {"date": "2016-11-21", "close": 50.94, "volume": 335583.0}, {"date": "2016-11-22", "close": 51.735, "volume": 394188.0}, {"date": "2016-11-23", "close": 51.41, "volume": 99094.0}, {"date": "2016-11-25", "close": 51.85, "volume": 56911.0}, {"date": "2016-11-28", "close": 51.8, "volume": 145166.0}, {"date": "2016-11-29", "close": 52.04, "volume": 153701.0}, {"date": "2016-11-30", "close": 51.42, "volume": 148545.0}, {"date": "2016-12-01", "close": 51.43, "volume": 152458.0}, {"date": "2016-12-02", "close": 51.41, "volume": 93284.0}, {"date": "2016-12-05", "close": 52.14, "volume": 70170.0}, {"date": "2016-12-06", "close": 52.55, "volume": 49547.0}, {"date": "2016-12-07", "close": 53.2, "volume": 134014.0}, {"date": "2016-12-08", "close": 54.09, "volume": 118192.0}, {"date": "2016-12-09", "close": 54.53, "volume": 114361.0}, {"date": "2016-12-12", "close": 54.35, "volume": 72067.0}, {"date": "2016-12-13", "close": 54.37, "volume": 98440.0}, {"date": "2016-12-14", "close": 53.5, "volume": 96361.0}, {"date": "2016-12-15", "close": 53.94, "volume": 94097.0}, {"date": "2016-12-16", "close": 53.81, "volume": 66360.0}, {"date": "2016-12-19", "close": 54.11, "volume": 119921.0}, {"date": "2016-12-20", "close": 54.59, "volume": 75982.0}, {"date": "2016-12-21", "close": 54.04, "volume": 118152.0}, {"date": "2016-12-22", "close": 53.78, "volume": 74762.0}, {"date": "2016-12-23", "close": 53.98, "volume": 59977.0}, {"date": "2016-12-27", "close": 54.16, "volume": 53556.0}, {"date": "2016-12-28", "close": 53.65, "volume": 72077.0}, {"date": "2016-12-29", "close": 53.84, "volume": 67407.0}, {"date": "2016-12-30", "close": 53.74, "volume": 84589.0}, {"date": "2017-01-03", "close": 53.49, "volume": 124079.0}, {"date": "2017-01-04", "close": 54.11, "volume": 229140.0}, {"date": "2017-01-05", "close": 53.505, "volume": 100975.0}, {"date": "2017-01-06", "close": 53.06, "volume": 103230.0}, {"date": "2017-01-09", "close": 52.44, "volume": 114353.0}, {"date": "2017-01-10", "close": 52.85, "volume": 97945.0}, {"date": "2017-01-11", "close": 53.12, "volume": 57000.0}, {"date": "2017-01-12", "close": 52.76, "volume": 117859.0}, {"date": "2017-01-13", "close": 52.98, "volume": 65080.0}, {"date": "2017-01-17", "close": 52.67, "volume": 60604.0}, {"date": "2017-01-18", "close": 52.87, "volume": 71272.0}, {"date": "2017-01-19", "close": 52.32, "volume": 133960.0}, {"date": "2017-01-20", "close": 52.63, "volume": 88080.0}, {"date": "2017-01-23", "close": 52.5, "volume": 66319.0}, {"date": "2017-01-24", "close": 53.16, "volume": 192521.0}, {"date": "2017-01-25", "close": 53.77, "volume": 105874.0}, {"date": "2017-01-26", "close": 53.535, "volume": 87462.0}, {"date": "2017-01-27", "close": 53.25, "volume": 58629.0}, {"date": "2017-01-30", "close": 52.58, "volume": 80333.0}, {"date": "2017-01-31", "close": 52.67, "volume": 59750.0}, {"date": "2017-02-01", "close": 52.28, "volume": 76374.0}, {"date": "2017-02-02", "close": 52.187, "volume": 123509.0}, {"date": "2017-02-03", "close": 52.82, "volume": 96846.0}, {"date": "2017-02-06", "close": 52.28, "volume": 331450.0}, {"date": "2017-02-07", "close": 52.05, "volume": 598330.0}, {"date": "2017-02-08", "close": 51.98, "volume": 84972.0}, {"date": "2017-02-09", "close": 52.49, "volume": 137131.0}, {"date": "2017-02-10", "close": 52.89, "volume": 74945.0}, {"date": "2017-02-13", "close": 52.97, "volume": 73902.0}, {"date": "2017-02-14", "close": 52.83, "volume": 87107.0}, {"date": "2017-02-15", "close": 53.01, "volume": 146071.0}, {"date": "2017-02-16", "close": 53.2, "volume": 49956.0}, {"date": "2017-02-17", "close": 53.16, "volume": 47570.0}, {"date": "2017-02-21", "close": 53.5, "volume": 115977.0}, {"date": "2017-02-22", "close": 53.5, "volume": 58527.0}, {"date": "2017-02-23", "close": 53.53, "volume": 55268.0}, {"date": "2017-02-24", "close": 53.58, "volume": 29433.0}, {"date": "2017-02-27", "close": 53.76, "volume": 105102.0}, {"date": "2017-02-28", "close": 53.45, "volume": 129427.0}, {"date": "2017-03-01", "close": 54.24, "volume": 103343.0}, {"date": "2017-03-02", "close": 53.627, "volume": 88135.0}, {"date": "2017-03-03", "close": 53.41, "volume": 51031.0}, {"date": "2017-03-06", "close": 52.99, "volume": 471885.0}, {"date": "2017-03-07", "close": 52.81, "volume": 78558.0}, {"date": "2017-03-08", "close": 52.22, "volume": 57543.0}, {"date": "2017-03-09", "close": 51.99, "volume": 31979.0}, {"date": "2017-03-10", "close": 52.38, "volume": 116251.0}, {"date": "2017-03-13", "close": 52.5, "volume": 79047.0}, {"date": "2017-03-14", "close": 52.405, "volume": 35885.0}, {"date": "2017-03-15", "close": 53.17, "volume": 58822.0}, {"date": "2017-03-16", "close": 53.12, "volume": 35004.0}, {"date": "2017-03-17", "close": 53.56, "volume": 47487.0}, {"date": "2017-03-20", "close": 53.07, "volume": 28316.0}, {"date": "2017-03-21", "close": 52.28, "volume": 102787.0}, {"date": "2017-03-22", "close": 51.95, "volume": 126130.0}, {"date": "2017-03-23", "close": 52.27, "volume": 47133.0}, {"date": "2017-03-24", "close": 52.22, "volume": 42607.0}, {"date": "2017-03-27", "close": 52.26, "volume": 46556.0}, {"date": "2017-03-28", "close": 52.512, "volume": 93540.0}, {"date": "2017-03-29", "close": 52.52, "volume": 37310.0}, {"date": "2017-03-30", "close": 52.984, "volume": 91582.0}, {"date": "2017-03-31", "close": 53.12, "volume": 71021.0}, {"date": "2017-04-03", "close": 52.47, "volume": 181492.0}, {"date": "2017-04-04", "close": 52.64, "volume": 168929.0}, {"date": "2017-04-05", "close": 52.46, "volume": 91924.0}, {"date": "2017-04-06", "close": 52.86, "volume": 36274.0}, {"date": "2017-04-07", "close": 52.773, "volume": 36345.0}, {"date": "2017-04-10", "close": 52.82, "volume": 91590.0}, {"date": "2017-04-11", "close": 53.41, "volume": 90855.0}, {"date": "2017-04-12", "close": 53.099, "volume": 130755.0}, {"date": "2017-04-13", "close": 52.45, "volume": 76088.0}, {"date": "2017-04-17", "close": 53.16, "volume": 40505.0}, {"date": "2017-04-18", "close": 53.21, "volume": 86324.0}, {"date": "2017-04-19", "close": 53.3, "volume": 52290.0}, {"date": "2017-04-20", "close": 53.83, "volume": 139227.0}, {"date": "2017-04-21", "close": 54.14, "volume": 25419.0}, {"date": "2017-04-24", "close": 54.65, "volume": 85508.0}, {"date": "2017-04-25", "close": 55.131, "volume": 87794.0}, {"date": "2017-04-26", "close": 55.51, "volume": 56987.0}, {"date": "2017-04-27", "close": 55.1, "volume": 24773.0}, {"date": "2017-04-28", "close": 54.22, "volume": 31316.0}, {"date": "2017-05-01", "close": 54.28, "volume": 56879.0}, {"date": "2017-05-02", "close": 54.12, "volume": 40484.0}, {"date": "2017-05-03", "close": 53.8, "volume": 31527.0}, {"date": "2017-05-04", "close": 53.67, "volume": 31829.0}, {"date": "2017-05-05", "close": 53.81, "volume": 25709.0}, {"date": "2017-05-08", "close": 53.69, "volume": 70338.0}, {"date": "2017-05-09", "close": 53.2, "volume": 35233.0}, {"date": "2017-05-10", "close": 53.43, "volume": 30546.0}, {"date": "2017-05-11", "close": 53.07, "volume": 29852.0}, {"date": "2017-05-12", "close": 52.9, "volume": 58996.0}, {"date": "2017-05-15", "close": 53.29, "volume": 33743.0}, {"date": "2017-05-16", "close": 53.1, "volume": 33211.0}, {"date": "2017-05-17", "close": 52.44, "volume": 57250.0}, {"date": "2017-05-18", "close": 52.27, "volume": 39565.0}, {"date": "2017-05-19", "close": 52.53, "volume": 32203.0}, {"date": "2017-05-22", "close": 52.86, "volume": 26341.0}, {"date": "2017-05-23", "close": 53.231, "volume": 33773.0}, {"date": "2017-05-24", "close": 53.19, "volume": 35447.0}, {"date": "2017-05-25", "close": 53.33, "volume": 42901.0}, {"date": "2017-05-26", "close": 53.4, "volume": 18585.0}, {"date": "2017-05-30", "close": 53.08, "volume": 22083.0}, {"date": "2017-05-31", "close": 53.32, "volume": 42221.0}, {"date": "2017-06-01", "close": 54.17, "volume": 30492.0}, {"date": "2017-06-02", "close": 54.67, "volume": 49243.0}, {"date": "2017-06-05", "close": 54.25, "volume": 20459.0}, {"date": "2017-06-06", "close": 54.01, "volume": 37899.0}, {"date": "2017-06-07", "close": 54.13, "volume": 28681.0}, {"date": "2017-06-08", "close": 54.9, "volume": 27695.0}, {"date": "2017-06-09", "close": 55.48, "volume": 49160.0}, {"date": "2017-06-12", "close": 55.49, "volume": 23581.0}, {"date": "2017-06-13", "close": 55.74, "volume": 47667.0}, {"date": "2017-06-14", "close": 55.59, "volume": 25993.0}, {"date": "2017-06-15", "close": 55.67, "volume": 38342.0}, {"date": "2017-06-16", "close": 55.41, "volume": 19094.0}, {"date": "2017-06-19", "close": 55.33, "volume": 44055.0}, {"date": "2017-06-20", "close": 54.8, "volume": 34696.0}, {"date": "2017-06-21", "close": 54.12, "volume": 123187.0}, {"date": "2017-06-22", "close": 54.0, "volume": 26877.0}, {"date": "2017-06-23", "close": 54.35, "volume": 27280.0}, {"date": "2017-06-26", "close": 54.41, "volume": 25890.0}, {"date": "2017-06-27", "close": 54.2, "volume": 35528.0}, {"date": "2017-06-28", "close": 54.89, "volume": 81735.0}, {"date": "2017-06-29", "close": 54.58, "volume": 58010.0}, {"date": "2017-06-30", "close": 54.48, "volume": 24836.0}, {"date": "2017-07-03", "close": 54.96, "volume": 7075.0}, {"date": "2017-07-05", "close": 54.41, "volume": 23027.0}, {"date": "2017-07-06", "close": 53.95, "volume": 21949.0}, {"date": "2017-07-07", "close": 54.52, "volume": 37750.0}, {"date": "2017-07-10", "close": 54.06, "volume": 19015.0}, {"date": "2017-07-11", "close": 54.1, "volume": 50615.0}, {"date": "2017-07-12", "close": 54.515, "volume": 38013.0}, {"date": "2017-07-13", "close": 54.4, "volume": 27263.0}, {"date": "2017-07-14", "close": 54.52, "volume": 23607.0}, {"date": "2017-07-17", "close": 54.631, "volume": 28028.0}, {"date": "2017-07-18", "close": 54.7, "volume": 16807.0}, {"date": "2017-07-19", "close": 55.27, "volume": 34060.0}, {"date": "2017-07-20", "close": 55.735, "volume": 15953.0}, {"date": "2017-07-21", "close": 55.92, "volume": 23266.0}, {"date": "2017-07-24", "close": 55.7, "volume": 38349.0}, {"date": "2017-07-25", "close": 56.196, "volume": 27075.0}, {"date": "2017-07-26", "close": 55.72, "volume": 37095.0}, {"date": "2017-07-27", "close": 55.51, "volume": 21666.0}, {"date": "2017-07-28", "close": 55.55, "volume": 14775.0}, {"date": "2017-07-31", "close": 55.31, "volume": 15404.0}, {"date": "2017-08-01", "close": 55.65, "volume": 17282.0}, {"date": "2017-08-02", "close": 55.29, "volume": 19815.0}, {"date": "2017-08-03", "close": 54.99, "volume": 29499.0}, {"date": "2017-08-04", "close": 55.22, "volume": 26622.0}, {"date": "2017-08-07", "close": 55.06, "volume": 25079.0}, {"date": "2017-08-08", "close": 54.94, "volume": 22731.0}, {"date": "2017-08-09", "close": 54.73, "volume": 64861.0}, {"date": "2017-08-10", "close": 54.32, "volume": 52454.0}, {"date": "2017-08-11", "close": 53.87, "volume": 33615.0}, {"date": "2017-08-14", "close": 54.79, "volume": 39958.0}, {"date": "2017-08-15", "close": 54.33, "volume": 42535.0}, {"date": "2017-08-16", "close": 54.28, "volume": 22230.0}, {"date": "2017-08-17", "close": 53.42, "volume": 42521.0}, {"date": "2017-08-18", "close": 53.4, "volume": 33044.0}, {"date": "2017-08-21", "close": 53.4, "volume": 55536.0}, {"date": "2017-08-22", "close": 53.71, "volume": 16069.0}, {"date": "2017-08-23", "close": 53.65, "volume": 36807.0}, {"date": "2017-08-24", "close": 53.68, "volume": 29245.0}, {"date": "2017-08-25", "close": 53.85, "volume": 40397.0}, {"date": "2017-08-28", "close": 53.83, "volume": 51503.0}, {"date": "2017-08-29", "close": 53.76, "volume": 47664.0}, {"date": "2017-08-30", "close": 53.66, "volume": 68574.0}, {"date": "2017-08-31", "close": 54.07, "volume": 45609.0}, {"date": "2017-09-01", "close": 54.25, "volume": 14281.0}, {"date": "2017-09-05", "close": 53.8, "volume": 58224.0}, {"date": "2017-09-06", "close": 53.76, "volume": 31502.0}, {"date": "2017-09-07", "close": 53.49, "volume": 23147.0}, {"date": "2017-09-08", "close": 53.81, "volume": 31509.0}, {"date": "2017-09-11", "close": 54.33, "volume": 21944.0}, {"date": "2017-09-12", "close": 54.24, "volume": 25781.0}, {"date": "2017-09-13", "close": 54.44, "volume": 20838.0}, {"date": "2017-09-14", "close": 54.42, "volume": 81119.0}, {"date": "2017-09-15", "close": 54.73, "volume": 26309.0}, {"date": "2017-09-18", "close": 54.81, "volume": 24378.0}, {"date": "2017-09-19", "close": 54.68, "volume": 24796.0}, {"date": "2017-09-20", "close": 54.97, "volume": 27422.0}, {"date": "2017-09-21", "close": 54.91, "volume": 9530.0}, {"date": "2017-09-22", "close": 54.92, "volume": 24289.0}, {"date": "2017-09-25", "close": 55.17, "volume": 40976.0}, {"date": "2017-09-26", "close": 55.48, "volume": 32957.0}, {"date": "2017-09-27", "close": 56.0, "volume": 29098.0}, {"date": "2017-09-28", "close": 56.31, "volume": 39053.0}, {"date": "2017-09-29", "close": 56.07, "volume": 17662.0}, {"date": "2017-10-02", "close": 56.67, "volume": 30550.0}, {"date": "2017-10-03", "close": 56.92, "volume": 76947.0}, {"date": "2017-10-04", "close": 56.85, "volume": 21013.0}, {"date": "2017-10-05", "close": 57.0, "volume": 23749.0}, {"date": "2017-10-06", "close": 56.92, "volume": 26093.0}, {"date": "2017-10-09", "close": 56.63, "volume": 22234.0}, {"date": "2017-10-10", "close": 57.04, "volume": 22097.0}, {"date": "2017-10-11", "close": 57.06, "volume": 26680.0}, {"date": "2017-10-12", "close": 57.005, "volume": 27944.0}, {"date": "2017-10-13", "close": 57.05, "volume": 53868.0}, {"date": "2017-10-16", "close": 57.0, "volume": 52136.0}, {"date": "2017-10-17", "close": 56.78, "volume": 28773.0}, {"date": "2017-10-18", "close": 57.05, "volume": 23101.0}, {"date": "2017-10-19", "close": 57.02, "volume": 25511.0}, {"date": "2017-10-20", "close": 57.05, "volume": 31857.0}, {"date": "2017-10-23", "close": 56.61, "volume": 22205.0}, {"date": "2017-10-24", "close": 56.41, "volume": 84325.0}, {"date": "2017-10-25", "close": 56.2, "volume": 41412.0}, {"date": "2017-10-26", "close": 56.52, "volume": 30712.0}, {"date": "2017-10-27", "close": 56.68, "volume": 20706.0}, {"date": "2017-10-30", "close": 55.7, "volume": 20278.0}, {"date": "2017-10-31", "close": 56.08, "volume": 69384.0}, {"date": "2017-11-01", "close": 55.754, "volume": 45337.0}, {"date": "2017-11-02", "close": 55.9, "volume": 39250.0}, {"date": "2017-11-03", "close": 55.74, "volume": 25470.0}, {"date": "2017-11-06", "close": 55.53, "volume": 17926.0}, {"date": "2017-11-07", "close": 55.23, "volume": 25971.0}, {"date": "2017-11-08", "close": 54.99, "volume": 20658.0}, {"date": "2017-11-09", "close": 54.7995, "volume": 45845.0}, {"date": "2017-11-10", "close": 54.74, "volume": 17856.0}, {"date": "2017-11-13", "close": 54.87, "volume": 16711.0}, {"date": "2017-11-14", "close": 55.17, "volume": 20568.0}, {"date": "2017-11-15", "close": 54.9, "volume": 37200.0}, {"date": "2017-11-16", "close": 55.57, "volume": 13104.0}, {"date": "2017-11-17", "close": 55.54, "volume": 28159.0}, {"date": "2017-11-20", "close": 55.68, "volume": 25034.0}, {"date": "2017-11-21", "close": 56.2899, "volume": 17483.0}, {"date": "2017-11-22", "close": 56.1399, "volume": 37803.0}, {"date": "2017-11-24", "close": 56.015, "volume": 7623.0}, {"date": "2017-11-27", "close": 56.31, "volume": 70132.0}, {"date": "2017-11-28", "close": 57.14, "volume": 57743.0}, {"date": "2017-11-29", "close": 57.99, "volume": 48261.0}, {"date": "2017-11-30", "close": 57.89, "volume": 41360.0}, {"date": "2017-12-01", "close": 57.38, "volume": 23319.0}, {"date": "2017-12-04", "close": 57.66, "volume": 36886.0}, {"date": "2017-12-05", "close": 56.89, "volume": 20028.0}, {"date": "2017-12-06", "close": 56.67, "volume": 32542.0}, {"date": "2017-12-07", "close": 56.69, "volume": 24763.0}, {"date": "2017-12-08", "close": 56.38, "volume": 23189.0}, {"date": "2017-12-11", "close": 56.18, "volume": 47143.0}, {"date": "2017-12-12", "close": 55.9, "volume": 27512.0}, {"date": "2017-12-13", "close": 56.2, "volume": 23119.0}, {"date": "2017-12-14", "close": 55.43, "volume": 35574.0}, {"date": "2017-12-15", "close": 56.27, "volume": 52668.0}, {"date": "2017-12-18", "close": 56.44, "volume": 31556.0}, {"date": "2017-12-19", "close": 55.96, "volume": 34559.0}, {"date": "2017-12-20", "close": 55.88, "volume": 28649.0}, {"date": "2017-12-21", "close": 55.83, "volume": 24800.0}, {"date": "2017-12-22", "close": 55.71, "volume": 25827.0}, {"date": "2017-12-26", "close": 55.22, "volume": 18057.0}, {"date": "2017-12-27", "close": 55.19, "volume": 12944.0}, {"date": "2017-12-28", "close": 55.58, "volume": 18647.0}, {"date": "2017-12-29", "close": 55.19, "volume": 37443.0}, {"date": "2018-01-02", "close": 55.36, "volume": 79090.0}, {"date": "2018-01-03", "close": 54.85, "volume": 165274.0}, {"date": "2018-01-04", "close": 54.96, "volume": 41483.0}, {"date": "2018-01-05", "close": 54.9492, "volume": 135066.0}, {"date": "2018-01-08", "close": 55.21, "volume": 46180.0}, {"date": "2018-01-09", "close": 54.88, "volume": 43896.0}, {"date": "2018-01-10", "close": 54.8, "volume": 72847.0}, {"date": "2018-01-11", "close": 55.51, "volume": 109104.0}, {"date": "2018-01-12", "close": 55.42, "volume": 121879.0}, {"date": "2018-01-16", "close": 55.21, "volume": 42925.0}, {"date": "2018-01-17", "close": 55.64, "volume": 51189.0}, {"date": "2018-01-18", "close": 55.02, "volume": 52436.0}, {"date": "2018-01-19", "close": 55.69, "volume": 31743.0}, {"date": "2018-01-22", "close": 55.87, "volume": 45269.0}, {"date": "2018-01-23", "close": 56.02, "volume": 73373.0}, {"date": "2018-01-24", "close": 55.64, "volume": 55106.0}, {"date": "2018-01-25", "close": 56.12, "volume": 24950.0}, {"date": "2018-01-26", "close": 56.07, "volume": 35524.0}, {"date": "2018-01-29", "close": 55.75, "volume": 50724.0}, {"date": "2018-01-30", "close": 55.32, "volume": 55565.0}, {"date": "2018-01-31", "close": 55.2294, "volume": 43538.0}, {"date": "2018-02-01", "close": 54.55, "volume": 40358.0}, {"date": "2018-02-02", "close": 54.1, "volume": 71485.0}, {"date": "2018-02-05", "close": 52.2501, "volume": 100875.0}, {"date": "2018-02-06", "close": 52.2026, "volume": 362876.0}, {"date": "2018-02-07", "close": 52.3, "volume": 56663.0}, {"date": "2018-02-08", "close": 51.53, "volume": 51265.0}, {"date": "2018-02-09", "close": 52.47, "volume": 66777.0}, {"date": "2018-02-12", "close": 52.43, "volume": 61303.0}, {"date": "2018-02-13", "close": 52.32, "volume": 24447.0}, {"date": "2018-02-14", "close": 52.967, "volume": 61762.0}, {"date": "2018-02-15", "close": 53.55, "volume": 170507.0}, {"date": "2018-02-16", "close": 53.946, "volume": 26975.0}, {"date": "2018-02-20", "close": 53.0594, "volume": 44658.0}, {"date": "2018-02-21", "close": 53.14, "volume": 34528.0}, {"date": "2018-02-22", "close": 53.22, "volume": 28488.0}, {"date": "2018-02-23", "close": 53.87, "volume": 22874.0}, {"date": "2018-02-26", "close": 54.17, "volume": 30896.0}, {"date": "2018-02-27", "close": 53.41, "volume": 36583.0}, {"date": "2018-02-28", "close": 52.55, "volume": 92711.0}, {"date": "2018-03-01", "close": 52.58, "volume": 273185.0}, {"date": "2018-03-02", "close": 52.8752, "volume": 44002.0}, {"date": "2018-03-05", "close": 53.46, "volume": 34636.0}, {"date": "2018-03-06", "close": 53.7736, "volume": 24951.0}, {"date": "2018-03-07", "close": 54.16, "volume": 27584.0}, {"date": "2018-03-08", "close": 54.0, "volume": 47538.0}, {"date": "2018-03-09", "close": 54.6, "volume": 30431.0}, {"date": "2018-03-12", "close": 54.88, "volume": 176722.0}, {"date": "2018-03-13", "close": 54.59, "volume": 35670.0}, {"date": "2018-03-14", "close": 54.26, "volume": 41881.0}, {"date": "2018-03-15", "close": 54.07, "volume": 20181.0}, {"date": "2018-03-16", "close": 54.47, "volume": 47825.0}, {"date": "2018-03-19", "close": 54.36, "volume": 40359.0}, {"date": "2018-03-20", "close": 54.11, "volume": 21036.0}, {"date": "2018-03-21", "close": 54.05, "volume": 27767.0}, {"date": "2018-03-22", "close": 53.29, "volume": 36417.0}, {"date": "2018-03-23", "close": 52.16, "volume": 92831.0}, {"date": "2018-03-26", "close": 53.05, "volume": 37341.0}, {"date": "2018-03-27", "close": 52.75, "volume": 23411.0}, {"date": "2018-03-28", "close": 53.29, "volume": 44172.0}, {"date": "2018-03-29", "close": 53.63, "volume": 31779.0}, {"date": "2018-04-02", "close": 52.44, "volume": 31346.0}, {"date": "2018-04-03", "close": 53.26, "volume": 30174.0}, {"date": "2018-04-04", "close": 53.69, "volume": 31584.0}, {"date": "2018-04-05", "close": 54.14, "volume": 17069.0}, {"date": "2018-04-06", "close": 53.5, "volume": 29264.0}, {"date": "2018-04-09", "close": 53.36, "volume": 11307.0}, {"date": "2018-04-10", "close": 53.82, "volume": 18292.0}, {"date": "2018-04-11", "close": 54.02, "volume": 85674.0}, {"date": "2018-04-12", "close": 53.905, "volume": 106304.0}, {"date": "2018-04-13", "close": 53.88, "volume": 40725.0}, {"date": "2018-04-16", "close": 54.74, "volume": 11020.0}, {"date": "2018-04-17", "close": 55.04, "volume": 49351.0}, {"date": "2018-04-18", "close": 54.9, "volume": 16168.0}, {"date": "2018-04-19", "close": 54.71, "volume": 20827.0}, {"date": "2018-04-20", "close": 54.61, "volume": 10670.0}, {"date": "2018-04-23", "close": 54.7, "volume": 18273.0}, {"date": "2018-04-24", "close": 54.5, "volume": 17889.0}, {"date": "2018-04-25", "close": 54.65, "volume": 23301.0}, {"date": "2018-04-26", "close": 54.74, "volume": 14538.0}, {"date": "2018-04-27", "close": 54.76, "volume": 30310.0}, {"date": "2018-04-30", "close": 54.3012, "volume": 15493.0}, {"date": "2018-05-01", "close": 54.345, "volume": 31242.0}, {"date": "2018-05-02", "close": 54.41, "volume": 14835.0}, {"date": "2018-05-03", "close": 54.07, "volume": 41927.0}, {"date": "2018-05-04", "close": 54.81, "volume": 46646.0}, {"date": "2018-05-07", "close": 54.97, "volume": 15850.0}, {"date": "2018-05-08", "close": 54.8599, "volume": 15085.0}, {"date": "2018-05-09", "close": 54.83, "volume": 195704.0}, {"date": "2018-05-10", "close": 55.1616, "volume": 26515.0}, {"date": "2018-05-11", "close": 55.09, "volume": 12148.0}, {"date": "2018-05-14", "close": 54.71, "volume": 19441.0}, {"date": "2018-05-15", "close": 54.74, "volume": 19513.0}, {"date": "2018-05-16", "close": 54.96, "volume": 26427.0}, {"date": "2018-05-17", "close": 55.13, "volume": 21807.0}, {"date": "2018-05-18", "close": 55.28, "volume": 16927.0}, {"date": "2018-05-21", "close": 55.69, "volume": 21919.0}, {"date": "2018-05-22", "close": 55.52, "volume": 50218.0}, {"date": "2018-05-23", "close": 55.67, "volume": 8217.0}, {"date": "2018-05-24", "close": 55.97, "volume": 44654.0}, {"date": "2018-05-25", "close": 56.11, "volume": 14338.0}, {"date": "2018-05-29", "close": 56.1999, "volume": 40948.0}, {"date": "2018-05-30", "close": 56.95, "volume": 26344.0}, {"date": "2018-05-31", "close": 56.29, "volume": 27232.0}, {"date": "2018-06-01", "close": 56.46, "volume": 13920.0}, {"date": "2018-06-04", "close": 56.755, "volume": 14270.0}, {"date": "2018-06-05", "close": 56.75, "volume": 24474.0}, {"date": "2018-06-06", "close": 56.83, "volume": 13361.0}, {"date": "2018-06-07", "close": 57.0, "volume": 19294.0}, {"date": "2018-06-08", "close": 56.945, "volume": 11146.0}, {"date": "2018-06-11", "close": 56.94, "volume": 15571.0}, {"date": "2018-06-12", "close": 56.96, "volume": 15782.0}, {"date": "2018-06-13", "close": 56.94, "volume": 27036.0}, {"date": "2018-06-14", "close": 57.37, "volume": 14939.0}, {"date": "2018-06-15", "close": 57.57, "volume": 34283.0}, {"date": "2018-06-18", "close": 57.85, "volume": 45864.0}, {"date": "2018-06-19", "close": 58.07, "volume": 139469.0}, {"date": "2018-06-20", "close": 58.18, "volume": 20648.0}, {"date": "2018-06-21", "close": 57.87, "volume": 20954.0}, {"date": "2018-06-22", "close": 57.99, "volume": 20969.0}, {"date": "2018-06-25", "close": 57.73, "volume": 36218.0}, {"date": "2018-06-26", "close": 57.66, "volume": 29423.0}, {"date": "2018-06-27", "close": 57.13, "volume": 37507.0}, {"date": "2018-06-28", "close": 57.23, "volume": 31639.0}, {"date": "2018-06-29", "close": 57.15, "volume": 28753.0}, {"date": "2018-07-02", "close": 57.57, "volume": 18905.0}, {"date": "2018-07-03", "close": 57.82, "volume": 13787.0}, {"date": "2018-07-05", "close": 58.59, "volume": 21674.0}, {"date": "2018-07-06", "close": 58.92, "volume": 20544.0}, {"date": "2018-07-09", "close": 58.639, "volume": 19732.0}, {"date": "2018-07-10", "close": 58.66, "volume": 25183.0}, {"date": "2018-07-11", "close": 58.52, "volume": 44218.0}, {"date": "2018-07-12", "close": 58.21, "volume": 21888.0}, {"date": "2018-07-13", "close": 58.13, "volume": 20360.0}, {"date": "2018-07-16", "close": 57.77, "volume": 32526.0}, {"date": "2018-07-17", "close": 57.69, "volume": 18570.0}, {"date": "2018-07-18", "close": 57.5699, "volume": 12451.0}, {"date": "2018-07-19", "close": 58.44, "volume": 41659.0}, {"date": "2018-07-20", "close": 58.5, "volume": 14312.0}, {"date": "2018-07-23", "close": 58.47, "volume": 20302.0}, {"date": "2018-07-24", "close": 58.34, "volume": 23475.0}, {"date": "2018-07-25", "close": 58.13, "volume": 31438.0}, {"date": "2018-07-26", "close": 58.75, "volume": 24289.0}, {"date": "2018-07-27", "close": 57.86, "volume": 36980.0}, {"date": "2018-07-30", "close": 57.69, "volume": 16262.0}, {"date": "2018-07-31", "close": 58.44, "volume": 68041.0}, {"date": "2018-08-01", "close": 58.07, "volume": 15037.0}, {"date": "2018-08-02", "close": 58.46, "volume": 11373.0}, {"date": "2018-08-03", "close": 58.12, "volume": 16381.0}, {"date": "2018-08-06", "close": 58.47, "volume": 39763.0}, {"date": "2018-08-07", "close": 58.33, "volume": 16618.0}, {"date": "2018-08-08", "close": 58.39, "volume": 11152.0}, {"date": "2018-08-09", "close": 58.39, "volume": 37470.0}, {"date": "2018-08-10", "close": 58.0, "volume": 20511.0}, {"date": "2018-08-13", "close": 57.945, "volume": 17003.0}, {"date": "2018-08-14", "close": 58.65, "volume": 30676.0}, {"date": "2018-08-15", "close": 58.43, "volume": 30924.0}, {"date": "2018-08-16", "close": 59.08, "volume": 12006.0}, {"date": "2018-08-17", "close": 59.36, "volume": 14984.0}, {"date": "2018-08-20", "close": 59.44, "volume": 14466.0}, {"date": "2018-08-21", "close": 59.88, "volume": 44220.0}, {"date": "2018-08-22", "close": 59.63, "volume": 30937.0}, {"date": "2018-08-23", "close": 59.35, "volume": 26051.0}, {"date": "2018-08-24", "close": 59.47, "volume": 21483.0}, {"date": "2018-08-27", "close": 59.23, "volume": 13931.0}, {"date": "2018-08-28", "close": 59.0696, "volume": 67424.0}, {"date": "2018-08-29", "close": 59.19, "volume": 21692.0}, {"date": "2018-08-30", "close": 59.18, "volume": 23167.0}, {"date": "2018-08-31", "close": 59.38, "volume": 18221.0}, {"date": "2018-09-04", "close": 59.15, "volume": 19290.0}, {"date": "2018-09-05", "close": 59.58, "volume": 19653.0}, {"date": "2018-09-06", "close": 59.59, "volume": 9796.0}, {"date": "2018-09-07", "close": 59.6, "volume": 12946.0}, {"date": "2018-09-10", "close": 59.44, "volume": 19399.0}, {"date": "2018-09-11", "close": 59.355, "volume": 15351.0}, {"date": "2018-09-12", "close": 59.33, "volume": 13462.0}, {"date": "2018-09-13", "close": 59.73, "volume": 24181.0}, {"date": "2018-09-14", "close": 59.93, "volume": 70814.0}, {"date": "2018-09-17", "close": 59.93, "volume": 22626.0}, {"date": "2018-09-18", "close": 60.02, "volume": 26484.0}, {"date": "2018-09-19", "close": 59.38, "volume": 18217.0}, {"date": "2018-09-20", "close": 60.02, "volume": 27790.0}, {"date": "2018-09-21", "close": 60.04, "volume": 15795.0}, {"date": "2018-09-24", "close": 59.34, "volume": 10962.0}, {"date": "2018-09-25", "close": 59.31, "volume": 12872.0}, {"date": "2018-09-26", "close": 58.47, "volume": 17557.0}, {"date": "2018-09-27", "close": 58.46, "volume": 26350.0}, {"date": "2018-09-28", "close": 58.88, "volume": 21368.0}, {"date": "2018-10-01", "close": 58.27, "volume": 59288.0}, {"date": "2018-10-02", "close": 58.13, "volume": 25040.0}, {"date": "2018-10-03", "close": 58.505, "volume": 29728.0}, {"date": "2018-10-04", "close": 57.97, "volume": 47081.0}, {"date": "2018-10-05", "close": 58.12, "volume": 31756.0}, {"date": "2018-10-08", "close": 58.66, "volume": 12080.0}, {"date": "2018-10-09", "close": 58.66, "volume": 34453.0}, {"date": "2018-10-10", "close": 57.81, "volume": 32701.0}, {"date": "2018-10-11", "close": 56.5455, "volume": 72843.0}, {"date": "2018-10-12", "close": 55.88, "volume": 107118.0}, {"date": "2018-10-15", "close": 56.35, "volume": 47880.0}, {"date": "2018-10-16", "close": 57.59, "volume": 41391.0}, {"date": "2018-10-17", "close": 57.53, "volume": 15553.0}, {"date": "2018-10-18", "close": 56.96, "volume": 27255.0}, {"date": "2018-10-19", "close": 56.85, "volume": 24611.0}, {"date": "2018-10-22", "close": 56.61, "volume": 23795.0}, {"date": "2018-10-23", "close": 56.12, "volume": 39748.0}, {"date": "2018-10-24", "close": 55.2, "volume": 46921.0}, {"date": "2018-10-25", "close": 55.57, "volume": 36413.0}, {"date": "2018-10-26", "close": 55.15, "volume": 86830.0}, {"date": "2018-10-29", "close": 55.6072, "volume": 20066.0}, {"date": "2018-10-30", "close": 56.4976, "volume": 60398.0}, {"date": "2018-10-31", "close": 55.635, "volume": 57564.0}, {"date": "2018-11-01", "close": 56.31, "volume": 21654.0}, {"date": "2018-11-02", "close": 56.94, "volume": 23165.0}, {"date": "2018-11-05", "close": 57.34, "volume": 24200.0}, {"date": "2018-11-06", "close": 58.01, "volume": 50944.0}, {"date": "2018-11-07", "close": 58.77, "volume": 40977.0}, {"date": "2018-11-08", "close": 58.8, "volume": 33418.0}, {"date": "2018-11-09", "close": 58.4, "volume": 11672.0}, {"date": "2018-11-12", "close": 58.02, "volume": 31599.0}, {"date": "2018-11-13", "close": 58.1, "volume": 27269.0}, {"date": "2018-11-14", "close": 57.86, "volume": 46755.0}, {"date": "2018-11-15", "close": 58.6, "volume": 34791.0}, {"date": "2018-11-16", "close": 58.93, "volume": 18907.0}, {"date": "2018-11-19", "close": 58.53, "volume": 35440.0}, {"date": "2018-11-20", "close": 57.82, "volume": 62986.0}, {"date": "2018-11-21", "close": 57.8, "volume": 96864.0}, {"date": "2018-11-23", "close": 58.13, "volume": 12224.0}, {"date": "2018-11-26", "close": 58.37, "volume": 20147.0}, {"date": "2018-11-27", "close": 57.875, "volume": 63865.0}, {"date": "2018-11-28", "close": 58.6, "volume": 57751.0}, {"date": "2018-11-29", "close": 58.37, "volume": 108801.0}, {"date": "2018-11-30", "close": 58.87, "volume": 99278.0}, {"date": "2018-12-03", "close": 58.98, "volume": 56748.0}, {"date": "2018-12-04", "close": 57.15, "volume": 66481.0}, {"date": "2018-12-06", "close": 57.04, "volume": 103114.0}, {"date": "2018-12-07", "close": 56.66, "volume": 66057.0}, {"date": "2018-12-10", "close": 56.59, "volume": 90258.0}, {"date": "2018-12-11", "close": 56.8, "volume": 95485.0}, {"date": "2018-12-12", "close": 57.29, "volume": 49371.0}, {"date": "2018-12-13", "close": 56.96, "volume": 44121.0}, {"date": "2018-12-14", "close": 56.3945, "volume": 73899.0}, {"date": "2018-12-17", "close": 55.12, "volume": 50837.0}, {"date": "2018-12-18", "close": 54.92, "volume": 92667.0}, {"date": "2018-12-19", "close": 54.229, "volume": 269730.0}, {"date": "2018-12-20", "close": 53.94, "volume": 124343.0}, {"date": "2018-12-21", "close": 53.22, "volume": 151528.0}, {"date": "2018-12-24", "close": 51.72, "volume": 110958.0}, {"date": "2018-12-26", "close": 52.99, "volume": 147536.0}, {"date": "2018-12-27", "close": 52.97, "volume": 150814.0}, {"date": "2018-12-28", "close": 53.37, "volume": 143127.0}, {"date": "2018-12-31", "close": 53.825, "volume": 124401.0}, {"date": "2019-01-02", "close": 53.47, "volume": 101051.0}, {"date": "2019-01-03", "close": 53.06, "volume": 110846.0}, {"date": "2019-01-04", "close": 54.36, "volume": 150911.0}, {"date": "2019-01-07", "close": 54.49, "volume": 217711.0}, {"date": "2019-01-08", "close": 55.35, "volume": 100065.0}, {"date": "2019-01-09", "close": 55.58, "volume": 70642.0}, {"date": "2019-01-10", "close": 55.8, "volume": 61874.0}, {"date": "2019-01-11", "close": 55.7, "volume": 129446.0}, {"date": "2019-01-14", "close": 55.18, "volume": 42456.0}, {"date": "2019-01-15", "close": 55.59, "volume": 57484.0}, {"date": "2019-01-16", "close": 56.09, "volume": 114310.0}, {"date": "2019-01-17", "close": 56.66, "volume": 81263.0}, {"date": "2019-01-18", "close": 56.96, "volume": 73464.0}, {"date": "2019-01-22", "close": 56.51, "volume": 74484.0}, {"date": "2019-01-23", "close": 56.52, "volume": 52154.0}, {"date": "2019-01-24", "close": 56.64, "volume": 95553.0}, {"date": "2019-01-25", "close": 56.67, "volume": 139873.0}, {"date": "2019-01-28", "close": 56.36, "volume": 74504.0}, {"date": "2019-01-29", "close": 56.655, "volume": 74848.0}, {"date": "2019-01-30", "close": 57.01, "volume": 27318.0}, {"date": "2019-01-31", "close": 57.5, "volume": 96889.0}, {"date": "2019-02-01", "close": 56.995, "volume": 72250.0}, {"date": "2019-02-04", "close": 57.48, "volume": 70392.0}, {"date": "2019-02-05", "close": 57.725, "volume": 120749.0}, {"date": "2019-02-06", "close": 57.46, "volume": 88849.0}, {"date": "2019-02-07", "close": 57.61, "volume": 63850.0}, {"date": "2019-02-08", "close": 57.75, "volume": 54293.0}, {"date": "2019-02-11", "close": 57.96, "volume": 72930.0}, {"date": "2019-02-12", "close": 58.39, "volume": 72009.0}, {"date": "2019-02-13", "close": 58.525, "volume": 48279.0}, {"date": "2019-02-14", "close": 58.48, "volume": 127375.0}, {"date": "2019-02-15", "close": 59.36, "volume": 49101.0}, {"date": "2019-02-19", "close": 59.77, "volume": 49699.0}, {"date": "2019-02-20", "close": 59.98, "volume": 79023.0}, {"date": "2019-02-21", "close": 60.1, "volume": 66203.0}, {"date": "2019-02-22", "close": 60.35, "volume": 83129.0}, {"date": "2019-02-25", "close": 59.98, "volume": 87104.0}, {"date": "2019-02-26", "close": 59.43, "volume": 65067.0}, {"date": "2019-02-27", "close": 59.64, "volume": 42915.0}, {"date": "2019-02-28", "close": 59.52, "volume": 65579.0}, {"date": "2019-03-01", "close": 59.76, "volume": 52330.0}, {"date": "2019-03-04", "close": 59.45, "volume": 40788.0}, {"date": "2019-03-05", "close": 59.16, "volume": 57921.0}, {"date": "2019-03-06", "close": 58.39, "volume": 44933.0}, {"date": "2019-03-07", "close": 58.0, "volume": 83639.0}, {"date": "2019-03-08", "close": 58.08, "volume": 50727.0}, {"date": "2019-03-11", "close": 58.81, "volume": 45326.0}, {"date": "2019-03-12", "close": 58.59, "volume": 39913.0}, {"date": "2019-03-13", "close": 58.83, "volume": 337429.0}, {"date": "2019-03-14", "close": 58.53, "volume": 38020.0}, {"date": "2019-03-15", "close": 58.63, "volume": 54667.0}, {"date": "2019-03-18", "close": 58.93, "volume": 99233.0}, {"date": "2019-03-19", "close": 58.47, "volume": 35163.0}, {"date": "2019-03-20", "close": 57.98, "volume": 49789.0}, {"date": "2019-03-21", "close": 58.6, "volume": 44456.0}, {"date": "2019-03-22", "close": 57.13, "volume": 73337.0}, {"date": "2019-03-25", "close": 57.5, "volume": 80168.0}, {"date": "2019-03-26", "close": 58.15, "volume": 84170.0}, {"date": "2019-03-27", "close": 58.16, "volume": 43802.0}, {"date": "2019-03-28", "close": 58.28, "volume": 75842.0}, {"date": "2019-03-29", "close": 58.25, "volume": 99711.0}, {"date": "2019-04-01", "close": 58.41, "volume": 101561.0}, {"date": "2019-04-02", "close": 58.07, "volume": 54418.0}, {"date": "2019-04-03", "close": 58.31, "volume": 50091.0}, {"date": "2019-04-04", "close": 58.635, "volume": 53178.0}, {"date": "2019-04-05", "close": 59.21, "volume": 143746.0}, {"date": "2019-04-08", "close": 58.955, "volume": 45171.0}, {"date": "2019-04-09", "close": 58.21, "volume": 36987.0}, {"date": "2019-04-10", "close": 58.95, "volume": 127135.0}, {"date": "2019-04-11", "close": 58.96, "volume": 53636.0}, {"date": "2019-04-12", "close": 59.21, "volume": 32825.0}, {"date": "2019-04-15", "close": 59.06, "volume": 45529.0}, {"date": "2019-04-16", "close": 59.04, "volume": 163696.0}, {"date": "2019-04-17", "close": 58.74, "volume": 37586.0}, {"date": "2019-04-18", "close": 58.76, "volume": 374874.0}, {"date": "2019-04-22", "close": 58.35, "volume": 49766.0}, {"date": "2019-04-23", "close": 58.89, "volume": 106788.0}, {"date": "2019-04-24", "close": 59.21, "volume": 52735.0}, {"date": "2019-04-25", "close": 58.69, "volume": 46936.0}, {"date": "2019-04-26", "close": 59.32, "volume": 68692.0}, {"date": "2019-04-29", "close": 59.53, "volume": 51126.0}, {"date": "2019-04-30", "close": 59.69, "volume": 44600.0}, {"date": "2019-05-01", "close": 59.12, "volume": 46787.0}, {"date": "2019-05-02", "close": 59.13, "volume": 36121.0}, {"date": "2019-05-03", "close": 60.27, "volume": 58113.0}, {"date": "2019-05-06", "close": 60.45, "volume": 131071.0}, {"date": "2019-05-07", "close": 59.37, "volume": 94639.0}, {"date": "2019-05-08", "close": 59.11, "volume": 42236.0}, {"date": "2019-05-09", "close": 59.1852, "volume": 49174.0}, {"date": "2019-05-10", "close": 59.59, "volume": 40861.0}, {"date": "2019-05-13", "close": 58.91, "volume": 56625.0}, {"date": "2019-05-14", "close": 59.09, "volume": 88261.0}, {"date": "2019-05-15", "close": 59.06, "volume": 43155.0}, {"date": "2019-05-16", "close": 59.42, "volume": 40264.0}, {"date": "2019-05-17", "close": 59.02, "volume": 43209.0}, {"date": "2019-05-20", "close": 58.81, "volume": 29867.0}, {"date": "2019-05-21", "close": 59.15, "volume": 39037.0}, {"date": "2019-05-22", "close": 58.99, "volume": 17654.0}, {"date": "2019-05-23", "close": 58.25, "volume": 33326.0}, {"date": "2019-05-24", "close": 58.57, "volume": 30003.0}, {"date": "2019-05-28", "close": 58.04, "volume": 37414.0}, {"date": "2019-05-29", "close": 57.55, "volume": 101639.0}, {"date": "2019-05-30", "close": 57.38, "volume": 89043.0}, {"date": "2019-05-31", "close": 57.17, "volume": 40898.0}, {"date": "2019-06-03", "close": 57.61, "volume": 36657.0}, {"date": "2019-06-04", "close": 58.55, "volume": 39152.0}, {"date": "2019-06-05", "close": 58.61, "volume": 50723.0}, {"date": "2019-06-06", "close": 58.65, "volume": 49349.0}, {"date": "2019-06-07", "close": 58.82, "volume": 80540.0}, {"date": "2019-06-10", "close": 58.8829, "volume": 53315.0}, {"date": "2019-06-11", "close": 59.02, "volume": 363816.0}, {"date": "2019-06-12", "close": 59.34, "volume": 43953.0}, {"date": "2019-06-13", "close": 59.65, "volume": 49832.0}, {"date": "2019-06-14", "close": 59.49, "volume": 31803.0}, {"date": "2019-06-17", "close": 59.33, "volume": 34953.0}, {"date": "2019-06-18", "close": 59.58, "volume": 55070.0}, {"date": "2019-06-19", "close": 59.8, "volume": 58776.0}, {"date": "2019-06-20", "close": 59.99, "volume": 36063.0}, {"date": "2019-06-21", "close": 59.56, "volume": 40933.0}, {"date": "2019-06-24", "close": 59.12, "volume": 63598.0}, {"date": "2019-06-25", "close": 58.77, "volume": 45457.0}, {"date": "2019-06-26", "close": 58.09, "volume": 47268.0}, {"date": "2019-06-27", "close": 58.82, "volume": 43087.0}, {"date": "2019-06-28", "close": 59.275, "volume": 61027.0}, {"date": "2019-07-01", "close": 59.09, "volume": 58396.0}, {"date": "2019-07-02", "close": 58.97, "volume": 82304.0}, {"date": "2019-07-03", "close": 59.36, "volume": 36135.0}, {"date": "2019-07-05", "close": 59.59, "volume": 29793.0}, {"date": "2019-07-08", "close": 59.09, "volume": 133030.0}, {"date": "2019-07-09", "close": 59.0608, "volume": 39744.0}, {"date": "2019-07-10", "close": 59.02, "volume": 37713.0}, {"date": "2019-07-11", "close": 58.94, "volume": 32756.0}, {"date": "2019-07-12", "close": 59.18, "volume": 39546.0}, {"date": "2019-07-15", "close": 58.94, "volume": 26832.0}, {"date": "2019-07-16", "close": 59.14, "volume": 36182.0}, {"date": "2019-07-17", "close": 59.07, "volume": 50432.0}, {"date": "2019-07-18", "close": 59.2, "volume": 99660.0}, {"date": "2019-07-19", "close": 58.75, "volume": 76652.0}, {"date": "2019-07-22", "close": 58.63, "volume": 46212.0}, {"date": "2019-07-23", "close": 59.07, "volume": 53623.0}, {"date": "2019-07-24", "close": 59.55, "volume": 43605.0}, {"date": "2019-07-25", "close": 59.0, "volume": 29286.0}, {"date": "2019-07-26", "close": 59.77, "volume": 46228.0}, {"date": "2019-07-29", "close": 59.67, "volume": 36419.0}, {"date": "2019-07-30", "close": 60.2, "volume": 35801.0}, {"date": "2019-07-31", "close": 59.92, "volume": 54891.0}, {"date": "2019-08-01", "close": 59.065, "volume": 116319.0}, {"date": "2019-08-02", "close": 58.55, "volume": 34718.0}, {"date": "2019-08-05", "close": 57.06, "volume": 98513.0}, {"date": "2019-08-06", "close": 57.43, "volume": 32765.0}, {"date": "2019-08-07", "close": 57.66, "volume": 34855.0}, {"date": "2019-08-08", "close": 58.68, "volume": 157505.0}, {"date": "2019-08-09", "close": 58.1, "volume": 25651.0}, {"date": "2019-08-12", "close": 57.63, "volume": 24880.0}, {"date": "2019-08-13", "close": 58.03, "volume": 42720.0}, {"date": "2019-08-14", "close": 56.88, "volume": 55385.0}, {"date": "2019-08-15", "close": 56.98, "volume": 90727.0}, {"date": "2019-08-16", "close": 57.88, "volume": 26572.0}, {"date": "2019-08-19", "close": 58.16, "volume": 32430.0}, {"date": "2019-08-20", "close": 57.575, "volume": 70882.0}, {"date": "2019-08-21", "close": 57.85, "volume": 40756.0}, {"date": "2019-08-22", "close": 57.76, "volume": 30996.0}, {"date": "2019-08-23", "close": 56.24, "volume": 38619.0}, {"date": "2019-08-26", "close": 56.99, "volume": 38090.0}, {"date": "2019-08-27", "close": 56.36, "volume": 50564.0}, {"date": "2019-08-28", "close": 56.73, "volume": 56029.0}, {"date": "2019-08-29", "close": 57.41, "volume": 33997.0}, {"date": "2019-08-30", "close": 57.47, "volume": 20091.0}, {"date": "2019-09-03", "close": 57.25, "volume": 21795.0}, {"date": "2019-09-04", "close": 57.58, "volume": 67134.0}, {"date": "2019-09-05", "close": 57.9836, "volume": 61495.0}, {"date": "2019-09-06", "close": 57.91, "volume": 71817.0}, {"date": "2019-09-09", "close": 58.28, "volume": 33131.0}, {"date": "2019-09-10", "close": 59.01, "volume": 39059.0}, {"date": "2019-09-11", "close": 60.36, "volume": 30840.0}, {"date": "2019-09-12", "close": 60.63, "volume": 47732.0}, {"date": "2019-09-13", "close": 60.75, "volume": 23790.0}, {"date": "2019-09-16", "close": 60.54, "volume": 31994.0}, {"date": "2019-09-17", "close": 60.38, "volume": 32927.0}, {"date": "2019-09-18", "close": 60.1, "volume": 53031.0}, {"date": "2019-09-19", "close": 59.92, "volume": 47668.0}, {"date": "2019-09-20", "close": 59.73, "volume": 30854.0}, {"date": "2019-09-23", "close": 59.73, "volume": 45844.0}, {"date": "2019-09-24", "close": 59.24, "volume": 35917.0}, {"date": "2019-09-25", "close": 59.74, "volume": 28861.0}, {"date": "2019-09-26", "close": 59.38, "volume": 38960.0}, {"date": "2019-09-27", "close": 59.24, "volume": 37105.0}, {"date": "2019-09-30", "close": 59.36, "volume": 84067.0}, {"date": "2019-10-01", "close": 58.51, "volume": 93695.0}, {"date": "2019-10-02", "close": 57.85, "volume": 75941.0}, {"date": "2019-10-03", "close": 57.73, "volume": 45064.0}, {"date": "2019-10-04", "close": 58.3, "volume": 19051.0}, {"date": "2019-10-07", "close": 58.28, "volume": 29054.0}, {"date": "2019-10-08", "close": 57.35, "volume": 29504.0}, {"date": "2019-10-09", "close": 57.64, "volume": 41704.0}, {"date": "2019-10-10", "close": 57.87, "volume": 25653.0}, {"date": "2019-10-11", "close": 58.82, "volume": 39975.0}, {"date": "2019-10-14", "close": 58.66, "volume": 16808.0}, {"date": "2019-10-15", "close": 58.78, "volume": 50922.0}, {"date": "2019-10-16", "close": 58.84, "volume": 36500.0}, {"date": "2019-10-17", "close": 59.585, "volume": 39496.0}, {"date": "2019-10-18", "close": 59.75, "volume": 59260.0}, {"date": "2019-10-21", "close": 60.2, "volume": 36112.0}, {"date": "2019-10-22", "close": 60.32, "volume": 135780.0}, {"date": "2019-10-23", "close": 60.445, "volume": 39768.0}, {"date": "2019-10-24", "close": 60.4, "volume": 61247.0}, {"date": "2019-10-25", "close": 60.47, "volume": 29033.0}, {"date": "2019-10-28", "close": 60.95, "volume": 39147.0}, {"date": "2019-10-29", "close": 61.4, "volume": 27578.0}, {"date": "2019-10-30", "close": 61.52, "volume": 29297.0}, {"date": "2019-10-31", "close": 61.02, "volume": 48950.0}, {"date": "2019-11-01", "close": 61.59, "volume": 29935.0}, {"date": "2019-11-04", "close": 61.64, "volume": 54902.0}, {"date": "2019-11-05", "close": 61.37, "volume": 106568.0}, {"date": "2019-11-06", "close": 61.14, "volume": 43456.0}, {"date": "2019-11-07", "close": 60.92, "volume": 48940.0}, {"date": "2019-11-08", "close": 60.48, "volume": 61806.0}, {"date": "2019-11-11", "close": 60.2, "volume": 28435.0}, {"date": "2019-11-12", "close": 60.17, "volume": 34630.0}, {"date": "2019-11-13", "close": 59.94, "volume": 33576.0}, {"date": "2019-11-14", "close": 60.11, "volume": 39779.0}, {"date": "2019-11-15", "close": 60.05, "volume": 34592.0}, {"date": "2019-11-18", "close": 59.915, "volume": 56429.0}, {"date": "2019-11-19", "close": 60.35, "volume": 44269.0}, {"date": "2019-11-20", "close": 60.18, "volume": 25691.0}, {"date": "2019-11-21", "close": 59.83, "volume": 24262.0}, {"date": "2019-11-22", "close": 59.94, "volume": 38421.0}, {"date": "2019-11-25", "close": 60.92, "volume": 200077.0}, {"date": "2019-11-26", "close": 60.95, "volume": 47405.0}, {"date": "2019-11-27", "close": 61.22, "volume": 33766.0}, {"date": "2019-11-29", "close": 60.73, "volume": 11991.0}, {"date": "2019-12-02", "close": 60.33, "volume": 48903.0}, {"date": "2019-12-03", "close": 60.32, "volume": 35284.0}, {"date": "2019-12-04", "close": 60.71, "volume": 44460.0}, {"date": "2019-12-05", "close": 60.87, "volume": 48767.0}, {"date": "2019-12-06", "close": 61.41, "volume": 32221.0}, {"date": "2019-12-09", "close": 61.13, "volume": 69991.0}, {"date": "2019-12-10", "close": 61.15, "volume": 47869.0}, {"date": "2019-12-11", "close": 61.41, "volume": 19044.0}, {"date": "2019-12-12", "close": 61.7, "volume": 42705.0}, {"date": "2019-12-13", "close": 61.34, "volume": 44821.0}, {"date": "2019-12-16", "close": 61.71, "volume": 40989.0}, {"date": "2019-12-17", "close": 61.97, "volume": 42376.0}, {"date": "2019-12-18", "close": 62.2, "volume": 43602.0}, {"date": "2019-12-19", "close": 62.42, "volume": 41189.0}, {"date": "2019-12-20", "close": 62.67, "volume": 45349.0}, {"date": "2019-12-23", "close": 62.15, "volume": 34007.0}, {"date": "2019-12-24", "close": 61.7037, "volume": 18218.0}, {"date": "2019-12-26", "close": 61.69, "volume": 22422.0}, {"date": "2019-12-27", "close": 61.67, "volume": 50120.0}, {"date": "2019-12-30", "close": 61.7283, "volume": 52487.0}, {"date": "2019-12-31", "close": 61.79, "volume": 24517.0}, {"date": "2020-01-02", "close": 61.49, "volume": 50576.0}, {"date": "2020-01-03", "close": 61.44, "volume": 31357.0}, {"date": "2020-01-06", "close": 61.35, "volume": 75272.0}, {"date": "2020-01-07", "close": 60.92, "volume": 49500.0}, {"date": "2020-01-08", "close": 61.1, "volume": 132491.0}, {"date": "2020-01-09", "close": 61.16, "volume": 56711.0}, {"date": "2020-01-10", "close": 61.01, "volume": 44447.0}, {"date": "2020-01-13", "close": 61.63, "volume": 67001.0}, {"date": "2020-01-14", "close": 61.46, "volume": 46566.0}, {"date": "2020-01-15", "close": 61.67, "volume": 99424.0}, {"date": "2020-01-16", "close": 62.36, "volume": 80700.0}, {"date": "2020-01-17", "close": 62.27, "volume": 48854.0}, {"date": "2020-01-21", "close": 61.99, "volume": 122234.0}, {"date": "2020-01-22", "close": 62.0401, "volume": 33628.0}, {"date": "2020-01-23", "close": 62.3, "volume": 51910.0}, {"date": "2020-01-24", "close": 61.7137, "volume": 54754.0}, {"date": "2020-01-27", "close": 61.4, "volume": 32543.0}, {"date": "2020-01-28", "close": 61.48, "volume": 93940.0}, {"date": "2020-01-29", "close": 61.12, "volume": 79772.0}, {"date": "2020-01-30", "close": 61.3604, "volume": 60632.0}, {"date": "2020-01-31", "close": 60.17, "volume": 45939.0}, {"date": "2020-02-03", "close": 60.67, "volume": 100463.0}, {"date": "2020-02-04", "close": 61.0, "volume": 47145.0}, {"date": "2020-02-05", "close": 61.71, "volume": 37051.0}, {"date": "2020-02-06", "close": 61.76, "volume": 38754.0}, {"date": "2020-02-07", "close": 61.104, "volume": 39970.0}, {"date": "2020-02-10", "close": 61.5, "volume": 50433.0}, {"date": "2020-02-11", "close": 61.62, "volume": 35886.0}, {"date": "2020-02-12", "close": 61.88, "volume": 55124.0}, {"date": "2020-02-13", "close": 62.11, "volume": 51631.0}, {"date": "2020-02-14", "close": 61.93, "volume": 30367.0}, {"date": "2020-02-18", "close": 61.75, "volume": 77815.0}, {"date": "2020-02-19", "close": 61.59, "volume": 104357.0}, {"date": "2020-02-20", "close": 61.56, "volume": 73492.0}, {"date": "2020-02-21", "close": 61.2799, "volume": 54320.0}, {"date": "2020-02-24", "close": 59.99, "volume": 57670.0}, {"date": "2020-02-25", "close": 58.39, "volume": 73815.0}, {"date": "2020-02-26", "close": 57.75, "volume": 96287.0}, {"date": "2020-02-27", "close": 55.86, "volume": 236272.0}, {"date": "2020-02-28", "close": 53.96, "volume": 296062.0}, {"date": "2020-03-02", "close": 55.26, "volume": 150678.0}, {"date": "2020-03-03", "close": 54.24, "volume": 132096.0}, {"date": "2020-03-04", "close": 56.19, "volume": 88445.0}, {"date": "2020-03-05", "close": 54.87, "volume": 74191.0}, {"date": "2020-03-06", "close": 55.0, "volume": 69550.0}, {"date": "2020-03-09", "close": 50.48, "volume": 182750.0}, {"date": "2020-03-10", "close": 51.64, "volume": 134109.0}, {"date": "2020-03-11", "close": 48.72, "volume": 106251.0}, {"date": "2020-03-12", "close": 43.36, "volume": 324297.0}, {"date": "2020-03-13", "close": 47.0, "volume": 359102.0}, {"date": "2020-03-16", "close": 41.4901, "volume": 475971.0}, {"date": "2020-03-17", "close": 46.78, "volume": 194934.0}, {"date": "2020-03-18", "close": 44.69, "volume": 182258.0}, {"date": "2020-03-19", "close": 45.37, "volume": 195405.0}, {"date": "2020-03-20", "close": 42.25, "volume": 195531.0}, {"date": "2020-03-23", "close": 41.08, "volume": 202849.0}, {"date": "2020-03-24", "close": 43.91, "volume": 301328.0}, {"date": "2020-03-25", "close": 43.67, "volume": 260680.0}, {"date": "2020-03-26", "close": 46.15, "volume": 169367.0}, {"date": "2020-03-27", "close": 44.8885, "volume": 200852.0}, {"date": "2020-03-30", "close": 46.81, "volume": 184160.0}, {"date": "2020-03-31", "close": 46.23, "volume": 124079.0}, {"date": "2020-04-01", "close": 42.67, "volume": 140064.0}, {"date": "2020-04-02", "close": 43.9, "volume": 139679.0}, {"date": "2020-04-03", "close": 42.71, "volume": 114007.0}, {"date": "2020-04-06", "close": 45.84, "volume": 124907.0}, {"date": "2020-04-07", "close": 45.63, "volume": 111459.0}, {"date": "2020-04-08", "close": 47.18, "volume": 75775.0}, {"date": "2020-04-09", "close": 49.79, "volume": 77579.0}, {"date": "2020-04-13", "close": 47.85, "volume": 86216.0}, {"date": "2020-04-14", "close": 48.62, "volume": 121213.0}, {"date": "2020-04-15", "close": 46.11, "volume": 143711.0}, {"date": "2020-04-16", "close": 45.71, "volume": 64774.0}, {"date": "2020-04-17", "close": 47.52, "volume": 296307.0}, {"date": "2020-04-20", "close": 46.095, "volume": 166340.0}, {"date": "2020-04-21", "close": 45.27, "volume": 142557.0}, {"date": "2020-04-22", "close": 45.34, "volume": 73145.0}, {"date": "2020-04-23", "close": 45.51, "volume": 113394.0}, {"date": "2020-04-24", "close": 45.89, "volume": 98879.0}, {"date": "2020-04-27", "close": 47.66, "volume": 106909.0}, {"date": "2020-04-28", "close": 48.81, "volume": 127640.0}, {"date": "2020-04-29", "close": 50.96, "volume": 148402.0}, {"date": "2020-04-30", "close": 48.47, "volume": 141507.0}, {"date": "2020-05-01", "close": 46.97, "volume": 82760.0}, {"date": "2020-05-04", "close": 46.64, "volume": 151173.0}, {"date": "2020-05-05", "close": 46.65, "volume": 145444.0}, {"date": "2020-05-06", "close": 45.36, "volume": 55786.0}, {"date": "2020-05-07", "close": 45.98, "volume": 73905.0}, {"date": "2020-05-08", "close": 48.045, "volume": 67343.0}, {"date": "2020-05-11", "close": 47.07, "volume": 74233.0}, {"date": "2020-05-12", "close": 45.53, "volume": 178598.0}, {"date": "2020-05-13", "close": 43.91, "volume": 79386.0}, {"date": "2020-05-14", "close": 43.79, "volume": 138650.0}, {"date": "2020-05-15", "close": 44.21, "volume": 50150.0}, {"date": "2020-05-18", "close": 47.31, "volume": 132845.0}, {"date": "2020-05-19", "close": 46.0, "volume": 55539.0}, {"date": "2020-05-20", "close": 47.37, "volume": 120701.0}, {"date": "2020-05-21", "close": 47.61, "volume": 70558.0}, {"date": "2020-05-22", "close": 47.7, "volume": 43872.0}, {"date": "2020-05-26", "close": 49.49, "volume": 51044.0}, {"date": "2020-05-27", "close": 51.4, "volume": 73688.0}, {"date": "2020-05-28", "close": 50.27, "volume": 103715.0}, {"date": "2020-05-29", "close": 49.68, "volume": 81592.0}, {"date": "2020-06-01", "close": 49.6, "volume": 122292.0}, {"date": "2020-06-02", "close": 50.02, "volume": 43377.0}, {"date": "2020-06-03", "close": 51.54, "volume": 64213.0}, {"date": "2020-06-04", "close": 51.95, "volume": 48050.0}, {"date": "2020-06-05", "close": 53.89, "volume": 51781.0}, {"date": "2020-06-08", "close": 54.57, "volume": 64114.0}, {"date": "2020-06-09", "close": 53.52, "volume": 88794.0}, {"date": "2020-06-10", "close": 51.92, "volume": 115014.0}, {"date": "2020-06-11", "close": 48.06, "volume": 88909.0}, {"date": "2020-06-12", "close": 48.81, "volume": 72950.0}, {"date": "2020-06-15", "close": 49.58, "volume": 118580.0}, {"date": "2020-06-16", "close": 50.49, "volume": 47857.0}, {"date": "2020-06-17", "close": 49.52, "volume": 43333.0}, {"date": "2020-06-18", "close": 49.52, "volume": 24612.0}, {"date": "2020-06-19", "close": 48.785, "volume": 49897.0}, {"date": "2020-06-22", "close": 48.8319, "volume": 35037.0}, {"date": "2020-06-23", "close": 48.57, "volume": 46056.0}, {"date": "2020-06-24", "close": 46.85, "volume": 81682.0}, {"date": "2020-06-25", "close": 47.36, "volume": 50402.0}, {"date": "2020-06-26", "close": 45.95, "volume": 84283.0}, {"date": "2020-06-29", "close": 47.95, "volume": 57327.0}, {"date": "2020-06-30", "close": 48.48, "volume": 41758.0}, {"date": "2020-07-01", "close": 47.62, "volume": 48576.0}, {"date": "2020-07-02", "close": 47.73, "volume": 59997.0}, {"date": "2020-07-06", "close": 47.87, "volume": 76569.0}, {"date": "2020-07-07", "close": 46.7127, "volume": 46119.0}, {"date": "2020-07-08", "close": 46.4483, "volume": 52571.0}, {"date": "2020-07-09", "close": 45.25, "volume": 106077.0}, {"date": "2020-07-10", "close": 46.46, "volume": 65212.0}, {"date": "2020-07-13", "close": 46.59, "volume": 80403.0}, {"date": "2020-07-14", "close": 46.98, "volume": 73502.0}, {"date": "2020-07-15", "close": 48.51, "volume": 96725.0}, {"date": "2020-07-16", "close": 48.52, "volume": 70623.0}, {"date": "2020-07-17", "close": 48.53, "volume": 41516.0}, {"date": "2020-07-20", "close": 47.57, "volume": 45778.0}, {"date": "2020-07-21", "close": 48.77, "volume": 50777.0}, {"date": "2020-07-22", "close": 48.77, "volume": 88802.0}, {"date": "2020-07-23", "close": 49.35, "volume": 56095.0}, {"date": "2020-07-24", "close": 48.61, "volume": 115961.0}, {"date": "2020-07-27", "close": 48.3, "volume": 79138.0}, {"date": "2020-07-28", "close": 48.35, "volume": 48146.0}, {"date": "2020-07-29", "close": 49.4699, "volume": 59142.0}, {"date": "2020-07-30", "close": 48.74, "volume": 51159.0}, {"date": "2020-07-31", "close": 48.1756, "volume": 80197.0}, {"date": "2020-08-03", "close": 48.533, "volume": 41572.0}, {"date": "2020-08-04", "close": 48.64, "volume": 105814.0}, {"date": "2020-08-05", "close": 49.55, "volume": 80724.0}, {"date": "2020-08-06", "close": 49.82, "volume": 172098.0}, {"date": "2020-08-07", "close": 51.25, "volume": 198913.0}, {"date": "2020-08-10", "close": 51.88, "volume": 74598.0}, {"date": "2020-08-11", "close": 51.88, "volume": 96944.0}, {"date": "2020-08-12", "close": 52.27, "volume": 64341.0}, {"date": "2020-08-13", "close": 51.6, "volume": 37459.0}, {"date": "2020-08-14", "close": 51.65, "volume": 38388.0}, {"date": "2020-08-17", "close": 51.37, "volume": 39930.0}, {"date": "2020-08-18", "close": 50.79, "volume": 33758.0}, {"date": "2020-08-19", "close": 50.66, "volume": 44256.0}, {"date": "2020-08-20", "close": 50.35, "volume": 44610.0}, {"date": "2020-08-21", "close": 50.06, "volume": 57935.0}, {"date": "2020-08-24", "close": 51.0, "volume": 57848.0}, {"date": "2020-08-25", "close": 50.74, "volume": 27884.0}, {"date": "2020-08-26", "close": 49.99, "volume": 56416.0}, {"date": "2020-08-27", "close": 50.44, "volume": 67520.0}, {"date": "2020-08-28", "close": 50.41, "volume": 63563.0}, {"date": "2020-08-31", "close": 49.84, "volume": 49480.0}, {"date": "2020-09-01", "close": 50.02, "volume": 41450.0}, {"date": "2020-09-02", "close": 50.55, "volume": 116082.0}, {"date": "2020-09-03", "close": 49.995, "volume": 78385.0}, {"date": "2020-09-04", "close": 50.06, "volume": 83370.0}, {"date": "2020-09-08", "close": 48.94, "volume": 77190.0}, {"date": "2020-09-09", "close": 49.065, "volume": 54786.0}, {"date": "2020-09-10", "close": 48.44, "volume": 284134.0}, {"date": "2020-09-11", "close": 47.98, "volume": 59358.0}, {"date": "2020-09-14", "close": 48.88, "volume": 52698.0}, {"date": "2020-09-15", "close": 48.5599, "volume": 148183.0}, {"date": "2020-09-16", "close": 48.73, "volume": 44452.0}, {"date": "2020-09-17", "close": 48.6, "volume": 55545.0}, {"date": "2020-09-18", "close": 48.33, "volume": 54632.0}, {"date": "2020-09-21", "close": 46.78, "volume": 62453.0}, {"date": "2020-09-22", "close": 46.85, "volume": 47151.0}, {"date": "2020-09-23", "close": 45.53, "volume": 59071.0}, {"date": "2020-09-24", "close": 45.87, "volume": 68589.0}, {"date": "2020-09-25", "close": 46.32, "volume": 58541.0}, {"date": "2020-09-28", "close": 47.31, "volume": 85003.0}, {"date": "2020-09-29", "close": 46.97, "volume": 53417.0}, {"date": "2020-09-30", "close": 47.1471, "volume": 43008.0}, {"date": "2020-10-01", "close": 47.38, "volume": 73125.0}, {"date": "2020-10-02", "close": 48.26, "volume": 65747.0}, {"date": "2020-10-05", "close": 49.15, "volume": 78149.0}, {"date": "2020-10-06", "close": 49.22, "volume": 112820.0}, {"date": "2020-10-07", "close": 49.9, "volume": 91755.0}, {"date": "2020-10-08", "close": 50.495, "volume": 36553.0}, {"date": "2020-10-09", "close": 50.27, "volume": 98150.0}, {"date": "2020-10-12", "close": 50.98, "volume": 75871.0}, {"date": "2020-10-13", "close": 50.1, "volume": 67381.0}, {"date": "2020-10-14", "close": 49.58, "volume": 68511.0}, {"date": "2020-10-15", "close": 50.24, "volume": 75782.0}, {"date": "2020-10-16", "close": 50.46, "volume": 136670.0}, {"date": "2020-10-19", "close": 49.74, "volume": 68652.0}, {"date": "2020-10-20", "close": 50.11, "volume": 38656.0}, {"date": "2020-10-21", "close": 50.455, "volume": 64056.0}, {"date": "2020-10-22", "close": 51.39, "volume": 58560.0}, {"date": "2020-10-23", "close": 51.74, "volume": 52435.0}, {"date": "2020-10-26", "close": 51.24, "volume": 84465.0}, {"date": "2020-10-27", "close": 50.44, "volume": 72196.0}, {"date": "2020-10-28", "close": 48.97, "volume": 70778.0}, {"date": "2020-10-29", "close": 49.42, "volume": 74275.0}, {"date": "2020-10-30", "close": 49.3, "volume": 44737.0}, {"date": "2020-11-02", "close": 50.51, "volume": 40988.0}, {"date": "2020-11-03", "close": 51.75, "volume": 80307.0}, {"date": "2020-11-04", "close": 49.87, "volume": 89051.0}, {"date": "2020-11-05", "close": 51.09, "volume": 122916.0}, {"date": "2020-11-06", "close": 50.48, "volume": 63408.0}, {"date": "2020-11-09", "close": 54.05, "volume": 77765.0}, {"date": "2020-11-10", "close": 56.03, "volume": 115349.0}, {"date": "2020-11-11", "close": 55.37, "volume": 99869.0}, {"date": "2020-11-12", "close": 53.87, "volume": 53389.0}, {"date": "2020-11-13", "close": 55.16, "volume": 45638.0}, {"date": "2020-11-16", "close": 56.8, "volume": 81066.0}, {"date": "2020-11-17", "close": 56.67, "volume": 62207.0}, {"date": "2020-11-18", "close": 55.61, "volume": 273841.0}, {"date": "2020-11-19", "close": 55.6, "volume": 148332.0}, {"date": "2020-11-20", "close": 55.41, "volume": 134275.0}, {"date": "2020-11-23", "close": 56.18, "volume": 42726.0}, {"date": "2020-11-24", "close": 57.87, "volume": 140373.0}, {"date": "2020-11-25", "close": 57.08, "volume": 36140.0}, {"date": "2020-11-27", "close": 56.64, "volume": 25259.0}, {"date": "2020-11-30", "close": 55.03, "volume": 33839.0}, {"date": "2020-12-01", "close": 55.7, "volume": 39601.0}, {"date": "2020-12-02", "close": 55.98, "volume": 91931.0}, {"date": "2020-12-03", "close": 55.7, "volume": 69046.0}, {"date": "2020-12-04", "close": 56.91, "volume": 82720.0}, {"date": "2020-12-07", "close": 56.8, "volume": 69168.0}, {"date": "2020-12-08", "close": 57.19, "volume": 61020.0}, {"date": "2020-12-09", "close": 57.51, "volume": 38127.0}, {"date": "2020-12-10", "close": 57.23, "volume": 45257.0}, {"date": "2020-12-11", "close": 57.24, "volume": 84327.0}, {"date": "2020-12-14", "close": 56.99, "volume": 53600.0}, {"date": "2020-12-15", "close": 58.2, "volume": 47625.0}, {"date": "2020-12-16", "close": 57.93, "volume": 62208.0}, {"date": "2020-12-17", "close": 58.13, "volume": 30801.0}, {"date": "2020-12-18", "close": 57.31, "volume": 80831.0}, {"date": "2020-12-21", "close": 56.43, "volume": 101099.0}, {"date": "2020-12-22", "close": 56.28, "volume": 49708.0}, {"date": "2020-12-23", "close": 56.57, "volume": 43408.0}, {"date": "2020-12-24", "close": 56.86, "volume": 28021.0}, {"date": "2020-12-28", "close": 57.419, "volume": 129801.0}, {"date": "2020-12-29", "close": 56.64, "volume": 44363.0}, {"date": "2020-12-30", "close": 56.97, "volume": 55941.0}, {"date": "2020-12-31", "close": 57.42, "volume": 39000.0}, {"date": "2021-01-04", "close": 56.59, "volume": 40769.0}, {"date": "2021-01-05", "close": 57.15, "volume": 207302.0}, {"date": "2021-01-06", "close": 60.45, "volume": 92723.0}, {"date": "2021-01-07", "close": 60.4, "volume": 50389.0}, {"date": "2021-01-08", "close": 59.9, "volume": 67555.0}, {"date": "2021-01-11", "close": 59.8, "volume": 47049.0}, {"date": "2021-01-12", "close": 60.67, "volume": 61542.0}, {"date": "2021-01-13", "close": 60.14, "volume": 45956.0}, {"date": "2021-01-14", "close": 60.88, "volume": 38770.0}, {"date": "2021-01-15", "close": 60.25, "volume": 87275.0}, {"date": "2021-01-19", "close": 59.9, "volume": 125187.0}, {"date": "2021-01-20", "close": 59.74, "volume": 63986.0}, {"date": "2021-01-21", "close": 59.18, "volume": 42922.0}, {"date": "2021-01-22", "close": 59.84, "volume": 56831.0}, {"date": "2021-01-25", "close": 59.9, "volume": 37477.0}, {"date": "2021-01-26", "close": 59.71, "volume": 56700.0}, {"date": "2021-01-27", "close": 58.72, "volume": 52488.0}, {"date": "2021-01-28", "close": 58.27, "volume": 53315.0}, {"date": "2021-01-29", "close": 57.41, "volume": 57066.0}, {"date": "2021-02-01", "close": 58.3, "volume": 50142.0}, {"date": "2021-02-02", "close": 58.9237, "volume": 30651.0}, {"date": "2021-02-03", "close": 58.73, "volume": 77749.0}, {"date": "2021-02-04", "close": 59.84, "volume": 32574.0}, {"date": "2021-02-05", "close": 60.28, "volume": 1440792.0}, {"date": "2021-02-08", "close": 61.37, "volume": 45794.0}, {"date": "2021-02-09", "close": 62.0, "volume": 64314.0}, {"date": "2021-02-10", "close": 61.66, "volume": 38638.0}, {"date": "2021-02-11", "close": 61.77, "volume": 41529.0}, {"date": "2021-02-12", "close": 61.5725, "volume": 40789.0}, {"date": "2021-02-16", "close": 61.41, "volume": 60155.0}, {"date": "2021-02-17", "close": 61.41, "volume": 34719.0}, {"date": "2021-02-18", "close": 60.98, "volume": 54184.0}, {"date": "2021-02-19", "close": 61.54, "volume": 51481.0}, {"date": "2021-02-22", "close": 62.19, "volume": 41249.0}, {"date": "2021-02-23", "close": 62.435, "volume": 68411.0}, {"date": "2021-02-24", "close": 63.63, "volume": 73172.0}, {"date": "2021-02-25", "close": 62.67, "volume": 82896.0}, {"date": "2021-02-26", "close": 62.0, "volume": 78434.0}, {"date": "2021-03-01", "close": 63.12, "volume": 59368.0}, {"date": "2021-03-02", "close": 62.49, "volume": 56478.0}, {"date": "2021-03-03", "close": 63.136, "volume": 54584.0}, {"date": "2021-03-04", "close": 62.58, "volume": 80737.0}, {"date": "2021-03-05", "close": 64.79, "volume": 52499.0}, {"date": "2021-03-08", "close": 66.38, "volume": 78087.0}, {"date": "2021-03-09", "close": 65.8, "volume": 49948.0}, {"date": "2021-03-10", "close": 67.18, "volume": 58292.0}, {"date": "2021-03-11", "close": 67.2, "volume": 49520.0}, {"date": "2021-03-12", "close": 68.31, "volume": 67546.0}, {"date": "2021-03-15", "close": 67.79, "volume": 66674.0}, {"date": "2021-03-16", "close": 67.07, "volume": 77147.0}, {"date": "2021-03-17", "close": 66.82, "volume": 63050.0}, {"date": "2021-03-18", "close": 66.5, "volume": 43370.0}, {"date": "2021-03-19", "close": 66.61, "volume": 87183.0}, {"date": "2021-03-22", "close": 65.15, "volume": 72224.0}, {"date": "2021-03-23", "close": 63.67, "volume": 86757.0}, {"date": "2021-03-24", "close": 63.84, "volume": 136911.0}, {"date": "2021-03-25", "close": 64.9, "volume": 65029.0}, {"date": "2021-03-26", "close": 66.04, "volume": 55543.0}, {"date": "2021-03-29", "close": 65.05, "volume": 69045.0}, {"date": "2021-03-30", "close": 65.5, "volume": 31750.0}, {"date": "2021-03-31", "close": 65.42, "volume": 51825.0}, {"date": "2021-04-01", "close": 65.74, "volume": 63357.0}, {"date": "2021-04-05", "close": 66.3, "volume": 112527.0}, {"date": "2021-04-06", "close": 66.23, "volume": 142489.0}, {"date": "2021-04-07", "close": 65.39, "volume": 53739.0}, {"date": "2021-04-08", "close": 65.68, "volume": 65958.0}, {"date": "2021-04-09", "close": 65.9, "volume": 64228.0}, {"date": "2021-04-12", "close": 66.17, "volume": 25958.0}, {"date": "2021-04-13", "close": 65.42, "volume": 31395.0}, {"date": "2021-04-14", "close": 66.0, "volume": 41606.0}, {"date": "2021-04-15", "close": 66.4, "volume": 128340.0}, {"date": "2021-04-16", "close": 66.67, "volume": 68962.0}, {"date": "2021-04-19", "close": 66.0682, "volume": 77762.0}, {"date": "2021-04-20", "close": 65.26, "volume": 37558.0}, {"date": "2021-04-21", "close": 66.37, "volume": 42908.0}, {"date": "2021-04-22", "close": 65.78, "volume": 65835.0}, {"date": "2021-04-23", "close": 66.87, "volume": 29957.0}, {"date": "2021-04-26", "close": 66.44, "volume": 43616.0}, {"date": "2021-04-27", "close": 66.42, "volume": 47075.0}, {"date": "2021-04-28", "close": 66.2401, "volume": 41257.0}, {"date": "2021-04-29", "close": 66.5, "volume": 40868.0}, {"date": "2021-04-30", "close": 66.18, "volume": 24653.0}, {"date": "2021-05-03", "close": 67.03, "volume": 44592.0}, {"date": "2021-05-04", "close": 67.0, "volume": 35104.0}, {"date": "2021-05-05", "close": 66.55, "volume": 96889.0}, {"date": "2021-05-06", "close": 67.32, "volume": 102933.0}, {"date": "2021-05-07", "close": 67.52, "volume": 36086.0}, {"date": "2021-05-10", "close": 67.155, "volume": 40989.0}, {"date": "2021-05-11", "close": 66.63, "volume": 43639.0}, {"date": "2021-05-12", "close": 64.91, "volume": 34929.0}, {"date": "2021-05-13", "close": 66.96, "volume": 40897.0}, {"date": "2021-05-14", "close": 67.61, "volume": 28275.0}, {"date": "2021-05-17", "close": 67.29, "volume": 55860.0}, {"date": "2021-05-18", "close": 66.47, "volume": 50879.0}, {"date": "2021-05-19", "close": 66.11, "volume": 31666.0}, {"date": "2021-05-20", "close": 66.19, "volume": 49296.0}, {"date": "2021-05-21", "close": 66.67, "volume": 23182.0}, {"date": "2021-05-24", "close": 66.71, "volume": 24224.0}, {"date": "2021-05-25", "close": 65.9125, "volume": 26310.0}, {"date": "2021-05-26", "close": 66.64, "volume": 39965.0}, {"date": "2021-05-27", "close": 67.0, "volume": 24553.0}, {"date": "2021-05-28", "close": 67.07, "volume": 53703.0}, {"date": "2021-06-01", "close": 67.8, "volume": 43111.0}, {"date": "2021-06-02", "close": 67.64, "volume": 53492.0}, {"date": "2021-06-03", "close": 67.353, "volume": 23290.0}, {"date": "2021-06-04", "close": 67.41, "volume": 31184.0}, {"date": "2021-06-07", "close": 67.58, "volume": 25724.0}, {"date": "2021-06-08", "close": 67.98, "volume": 43372.0}, {"date": "2021-06-09", "close": 67.62, "volume": 49893.0}, {"date": "2021-06-10", "close": 66.98, "volume": 22103.0}, {"date": "2021-06-11", "close": 67.4, "volume": 35349.0}, {"date": "2021-06-14", "close": 67.0, "volume": 23316.0}, {"date": "2021-06-15", "close": 67.41, "volume": 35212.0}, {"date": "2021-06-16", "close": 67.15, "volume": 26261.0}, {"date": "2021-06-17", "close": 65.685, "volume": 45205.0}, {"date": "2021-06-18", "close": 63.51, "volume": 34247.0}, {"date": "2021-06-21", "close": 65.06, "volume": 24508.0}, {"date": "2021-06-22", "close": 64.44, "volume": 18402.0}, {"date": "2021-06-23", "close": 64.03, "volume": 23472.0}, {"date": "2021-06-24", "close": 64.655, "volume": 15194.0}, {"date": "2021-06-25", "close": 64.86, "volume": 39794.0}, {"date": "2021-06-28", "close": 63.84, "volume": 32465.0}, {"date": "2021-06-29", "close": 63.47, "volume": 38407.0}, {"date": "2021-06-30", "close": 63.66, "volume": 38670.0}, {"date": "2021-07-01", "close": 64.1146, "volume": 22027.0}, {"date": "2021-07-02", "close": 63.48, "volume": 30679.0}, {"date": "2021-07-06", "close": 62.54, "volume": 84352.0}, {"date": "2021-07-07", "close": 62.66, "volume": 130132.0}, {"date": "2021-07-08", "close": 61.85, "volume": 51578.0}, {"date": "2021-07-09", "close": 63.12, "volume": 43255.0}, {"date": "2021-07-12", "close": 63.41, "volume": 36888.0}, {"date": "2021-07-13", "close": 62.51, "volume": 53409.0}, {"date": "2021-07-14", "close": 62.39, "volume": 31666.0}, {"date": "2021-07-15", "close": 62.67, "volume": 80524.0}, {"date": "2021-07-16", "close": 62.12, "volume": 49006.0}, {"date": "2021-07-19", "close": 60.82, "volume": 84832.0}, {"date": "2021-07-20", "close": 62.07, "volume": 42017.0}, {"date": "2021-07-21", "close": 62.12, "volume": 709137.0}, {"date": "2021-07-22", "close": 60.96, "volume": 42657.0}, {"date": "2021-07-23", "close": 61.77, "volume": 38020.0}, {"date": "2021-07-26", "close": 62.27, "volume": 23071.0}, {"date": "2021-07-27", "close": 62.1384, "volume": 39919.0}, {"date": "2021-07-28", "close": 62.6, "volume": 60477.0}, {"date": "2021-07-29", "close": 63.11, "volume": 28866.0}, {"date": "2021-07-30", "close": 62.83, "volume": 16294.0}, {"date": "2021-08-02", "close": 62.42, "volume": 19228.0}, {"date": "2021-08-03", "close": 63.13, "volume": 179698.0}, {"date": "2021-08-04", "close": 62.16, "volume": 36934.0}, {"date": "2021-08-05", "close": 63.0, "volume": 76684.0}, {"date": "2021-08-06", "close": 63.79, "volume": 63188.0}, {"date": "2021-08-09", "close": 63.38, "volume": 33801.0}, {"date": "2021-08-10", "close": 63.92, "volume": 23402.0}, {"date": "2021-08-11", "close": 64.39, "volume": 43439.0}, {"date": "2021-08-12", "close": 64.15, "volume": 33862.0}, {"date": "2021-08-13", "close": 64.2062, "volume": 20495.0}, {"date": "2021-08-16", "close": 64.02, "volume": 30938.0}, {"date": "2021-08-17", "close": 63.69, "volume": 35628.0}, {"date": "2021-08-18", "close": 62.94, "volume": 23412.0}, {"date": "2021-08-19", "close": 62.52, "volume": 133096.0}, {"date": "2021-08-20", "close": 63.34, "volume": 47955.0}, {"date": "2021-08-23", "close": 63.64, "volume": 24834.0}, {"date": "2021-08-24", "close": 63.6, "volume": 68020.0}, {"date": "2021-08-25", "close": 63.5801, "volume": 35328.0}, {"date": "2021-08-26", "close": 62.9464, "volume": 32317.0}, {"date": "2021-08-27", "close": 64.36, "volume": 59409.0}, {"date": "2021-08-30", "close": 63.95, "volume": 38135.0}, {"date": "2021-08-31", "close": 64.15, "volume": 28441.0}, {"date": "2021-09-01", "close": 64.22, "volume": 32206.0}, {"date": "2021-09-02", "close": 64.37, "volume": 42650.0}, {"date": "2021-09-03", "close": 64.03, "volume": 33908.0}, {"date": "2021-09-07", "close": 63.46, "volume": 42654.0}, {"date": "2021-09-08", "close": 63.36, "volume": 52924.0}, {"date": "2021-09-09", "close": 62.91, "volume": 34645.0}, {"date": "2021-09-10", "close": 62.07, "volume": 22738.0}, {"date": "2021-09-13", "close": 62.1322, "volume": 35477.0}, {"date": "2021-09-14", "close": 61.39, "volume": 36428.0}, {"date": "2021-09-15", "close": 61.73, "volume": 29957.0}, {"date": "2021-09-16", "close": 61.2372, "volume": 42806.0}, {"date": "2021-09-17", "close": 61.29, "volume": 46139.0}, {"date": "2021-09-20", "close": 60.48, "volume": 69212.0}, {"date": "2021-09-21", "close": 60.18, "volume": 26148.0}, {"date": "2021-09-22", "close": 60.3, "volume": 42747.0}, {"date": "2021-09-23", "close": 61.0613, "volume": 43525.0}, {"date": "2021-09-24", "close": 61.22, "volume": 40332.0}, {"date": "2021-09-27", "close": 62.48, "volume": 53078.0}, {"date": "2021-09-28", "close": 61.87, "volume": 34326.0}, {"date": "2021-09-29", "close": 62.52, "volume": 39409.0}, {"date": "2021-09-30", "close": 61.66, "volume": 24968.0}, {"date": "2021-10-01", "close": 62.71, "volume": 25651.0}, {"date": "2021-10-04", "close": 63.0289, "volume": 65325.0}, {"date": "2021-10-05", "close": 63.21, "volume": 42503.0}, {"date": "2021-10-06", "close": 63.1, "volume": 68692.0}, {"date": "2021-10-07", "close": 63.66, "volume": 35690.0}, {"date": "2021-10-08", "close": 63.39, "volume": 19728.0}, {"date": "2021-10-11", "close": 62.94, "volume": 21108.0}, {"date": "2021-10-12", "close": 63.16, "volume": 50927.0}, {"date": "2021-10-13", "close": 62.96, "volume": 21890.0}, {"date": "2021-10-14", "close": 63.88, "volume": 15952.0}, {"date": "2021-10-15", "close": 63.8, "volume": 219260.0}, {"date": "2021-10-18", "close": 63.49, "volume": 43710.0}, {"date": "2021-10-19", "close": 63.57, "volume": 65771.0}, {"date": "2021-10-20", "close": 64.28, "volume": 98050.0}, {"date": "2021-10-21", "close": 64.26, "volume": 26842.0}, {"date": "2021-10-22", "close": 64.49, "volume": 27769.0}, {"date": "2021-10-25", "close": 64.83, "volume": 27883.0}, {"date": "2021-10-26", "close": 64.54, "volume": 26464.0}, {"date": "2021-10-27", "close": 63.14, "volume": 36353.0}, {"date": "2021-10-28", "close": 64.17, "volume": 21786.0}, {"date": "2021-10-29", "close": 64.13, "volume": 22495.0}, {"date": "2021-11-01", "close": 65.45, "volume": 24433.0}, {"date": "2021-11-02", "close": 65.23, "volume": 32780.0}, {"date": "2021-11-03", "close": 66.46, "volume": 42167.0}, {"date": "2021-11-04", "close": 66.19, "volume": 54166.0}, {"date": "2021-11-05", "close": 67.5423, "volume": 37549.0}, {"date": "2021-11-08", "close": 67.44, "volume": 29388.0}, {"date": "2021-11-09", "close": 67.23, "volume": 437243.0}, {"date": "2021-11-10", "close": 67.41, "volume": 62056.0}, {"date": "2021-11-11", "close": 67.71, "volume": 24125.0}, {"date": "2021-11-12", "close": 67.51, "volume": 32535.0}, {"date": "2021-11-15", "close": 67.57, "volume": 34278.0}, {"date": "2021-11-16", "close": 67.2, "volume": 52941.0}, {"date": "2021-11-17", "close": 66.8, "volume": 37573.0}, {"date": "2021-11-18", "close": 66.53, "volume": 34241.0}, {"date": "2021-11-19", "close": 66.2382, "volume": 18918.0}, {"date": "2021-11-22", "close": 67.03, "volume": 19970.0}, {"date": "2021-11-23", "close": 67.42, "volume": 25255.0}, {"date": "2021-11-24", "close": 66.97, "volume": 23701.0}, {"date": "2021-11-26", "close": 64.53, "volume": 55201.0}, {"date": "2021-11-29", "close": 64.27, "volume": 27533.0}, {"date": "2021-11-30", "close": 62.89, "volume": 50756.0}, {"date": "2021-12-01", "close": 62.53, "volume": 46655.0}, {"date": "2021-12-02", "close": 64.16, "volume": 36227.0}, {"date": "2021-12-03", "close": 63.76, "volume": 32726.0}, {"date": "2021-12-06", "close": 65.53, "volume": 40548.0}, {"date": "2021-12-07", "close": 65.4, "volume": 28898.0}, {"date": "2021-12-08", "close": 65.6, "volume": 26764.0}, {"date": "2021-12-09", "close": 64.94, "volume": 53378.0}, {"date": "2021-12-10", "close": 65.17, "volume": 16592.0}, {"date": "2021-12-13", "close": 64.92, "volume": 36119.0}, {"date": "2021-12-14", "close": 64.72, "volume": 46140.0}, {"date": "2021-12-15", "close": 65.29, "volume": 29780.0}, {"date": "2021-12-16", "close": 65.2, "volume": 40972.0}, {"date": "2021-12-17", "close": 64.69, "volume": 47671.0}, {"date": "2021-12-20", "close": 64.12, "volume": 36904.0}, {"date": "2021-12-21", "close": 65.41, "volume": 40855.0}, {"date": "2021-12-22", "close": 65.93, "volume": 31835.0}, {"date": "2021-12-23", "close": 65.77, "volume": 42037.0}, {"date": "2021-12-27", "close": 66.59, "volume": 36455.0}, {"date": "2021-12-28", "close": 66.76, "volume": 22093.0}, {"date": "2021-12-29", "close": 66.99, "volume": 31245.0}, {"date": "2021-12-30", "close": 66.72, "volume": 32066.0}, {"date": "2021-12-31", "close": 66.88, "volume": 36704.0}, {"date": "2022-01-03", "close": 67.13, "volume": 40055.0}, {"date": "2022-01-04", "close": 67.68, "volume": 37697.0}, {"date": "2022-01-05", "close": 67.0669, "volume": 29072.0}, {"date": "2022-01-06", "close": 67.53, "volume": 32398.0}, {"date": "2022-01-07", "close": 67.36, "volume": 38931.0}, {"date": "2022-01-10", "close": 67.14, "volume": 36042.0}, {"date": "2022-01-11", "close": 66.85, "volume": 57893.0}, {"date": "2022-01-12", "close": 66.56, "volume": 41649.0}, {"date": "2022-01-13", "close": 66.94, "volume": 34027.0}, {"date": "2022-01-14", "close": 67.09, "volume": 84393.0}, {"date": "2022-01-18", "close": 66.02, "volume": 40079.0}, {"date": "2022-01-19", "close": 65.19, "volume": 43443.0}, {"date": "2022-01-20", "close": 63.99, "volume": 65706.0}, {"date": "2022-01-21", "close": 63.69, "volume": 87340.0}, {"date": "2022-01-24", "close": 64.5798, "volume": 73326.0}, {"date": "2022-01-25", "close": 64.22, "volume": 78223.0}, {"date": "2022-01-26", "close": 63.32, "volume": 77061.0}, {"date": "2022-01-27", "close": 62.77, "volume": 54661.0}, {"date": "2022-01-28", "close": 63.27, "volume": 74221.0}, {"date": "2022-01-31", "close": 63.87, "volume": 60807.0}, {"date": "2022-02-01", "close": 64.03, "volume": 67947.0}, {"date": "2022-02-02", "close": 63.77, "volume": 304763.0}, {"date": "2022-02-03", "close": 63.26, "volume": 42090.0}, {"date": "2022-02-04", "close": 63.1276, "volume": 51671.0}, {"date": "2022-02-07", "close": 63.3, "volume": 56578.0}, {"date": "2022-02-08", "close": 64.5, "volume": 51699.0}, {"date": "2022-02-09", "close": 64.325, "volume": 38412.0}, {"date": "2022-02-10", "close": 63.51, "volume": 54423.0}, {"date": "2022-02-11", "close": 63.53, "volume": 63425.0}, {"date": "2022-02-14", "close": 63.56, "volume": 77264.0}, {"date": "2022-02-15", "close": 64.47, "volume": 58588.0}, {"date": "2022-02-16", "close": 64.72, "volume": 64022.0}, {"date": "2022-02-17", "close": 63.945, "volume": 52283.0}, {"date": "2022-02-18", "close": 63.89, "volume": 107317.0}, {"date": "2022-02-22", "close": 63.44, "volume": 64672.0}, {"date": "2022-02-23", "close": 62.49, "volume": 60617.0}, {"date": "2022-02-24", "close": 62.77, "volume": 93464.0}, {"date": "2022-02-25", "close": 64.51, "volume": 62362.0}, {"date": "2022-02-28", "close": 64.61, "volume": 40868.0}, {"date": "2022-03-01", "close": 63.03, "volume": 32800.0}, {"date": "2022-03-02", "close": 64.69, "volume": 93477.0}, {"date": "2022-03-03", "close": 65.11, "volume": 43756.0}, {"date": "2022-03-04", "close": 64.95, "volume": 48113.0}, {"date": "2022-03-07", "close": 64.05, "volume": 47814.0}, {"date": "2022-03-08", "close": 63.75, "volume": 46248.0}, {"date": "2022-03-09", "close": 64.26, "volume": 44828.0}, {"date": "2022-03-10", "close": 64.2749, "volume": 25066.0}, {"date": "2022-03-11", "close": 64.11, "volume": 27959.0}, {"date": "2022-03-14", "close": 64.39, "volume": 39226.0}, {"date": "2022-03-15", "close": 64.4111, "volume": 45963.0}, {"date": "2022-03-16", "close": 65.31, "volume": 32229.0}, {"date": "2022-03-17", "close": 65.27, "volume": 43440.0}, {"date": "2022-03-18", "close": 65.35, "volume": 24924.0}, {"date": "2022-03-21", "close": 65.42, "volume": 38327.0}, {"date": "2022-03-22", "close": 65.42, "volume": 44791.0}, {"date": "2022-03-23", "close": 63.99, "volume": 31032.0}, {"date": "2022-03-24", "close": 64.3782, "volume": 36285.0}, {"date": "2022-03-25", "close": 65.18, "volume": 37376.0}, {"date": "2022-03-28", "close": 64.92, "volume": 28345.0}, {"date": "2022-03-29", "close": 66.06, "volume": 31507.0}, {"date": "2022-03-30", "close": 65.25, "volume": 29393.0}, {"date": "2022-03-31", "close": 64.6, "volume": 18808.0}, {"date": "2022-04-01", "close": 65.36, "volume": 53713.0}, {"date": "2022-04-04", "close": 64.83, "volume": 34378.0}, {"date": "2022-04-05", "close": 64.05, "volume": 45051.0}, {"date": "2022-04-06", "close": 63.9, "volume": 37918.0}, {"date": "2022-04-07", "close": 63.6181, "volume": 33691.0}, {"date": "2022-04-08", "close": 63.42, "volume": 22872.0}, {"date": "2022-04-11", "close": 63.22, "volume": 58429.0}, {"date": "2022-04-12", "close": 63.39, "volume": 33368.0}, {"date": "2022-04-13", "close": 63.96, "volume": 42037.0}, {"date": "2022-04-14", "close": 63.69, "volume": 26255.0}, {"date": "2022-04-18", "close": 63.54, "volume": 70874.0}, {"date": "2022-04-19", "close": 64.57, "volume": 38446.0}, {"date": "2022-04-20", "close": 65.53, "volume": 40923.0}, {"date": "2022-04-21", "close": 64.95, "volume": 25166.0}, {"date": "2022-04-22", "close": 63.61, "volume": 36010.0}, {"date": "2022-04-25", "close": 63.18, "volume": 29559.0}, {"date": "2022-04-26", "close": 61.81, "volume": 30894.0}, {"date": "2022-04-27", "close": 61.62, "volume": 45824.0}, {"date": "2022-04-28", "close": 62.35, "volume": 39604.0}, {"date": "2022-04-29", "close": 60.84, "volume": 16121.0}, {"date": "2022-05-02", "close": 60.78, "volume": 86584.0}, {"date": "2022-05-03", "close": 61.25, "volume": 34745.0}, {"date": "2022-05-04", "close": 62.39, "volume": 34688.0}, {"date": "2022-05-05", "close": 60.75, "volume": 68573.0}, {"date": "2022-05-06", "close": 60.19, "volume": 70096.0}, {"date": "2022-05-09", "close": 60.09, "volume": 100487.0}, {"date": "2022-05-10", "close": 59.43, "volume": 102118.0}, {"date": "2022-05-11", "close": 58.99, "volume": 44591.0}, {"date": "2022-05-12", "close": 59.525, "volume": 52256.0}, {"date": "2022-05-13", "close": 60.0, "volume": 40182.0}, {"date": "2022-05-16", "close": 60.1, "volume": 26683.0}, {"date": "2022-05-17", "close": 61.46, "volume": 56430.0}, {"date": "2022-05-18", "close": 60.31, "volume": 291335.0}, {"date": "2022-05-19", "close": 59.84, "volume": 44849.0}, {"date": "2022-05-20", "close": 59.74, "volume": 37888.0}, {"date": "2022-05-23", "close": 60.39, "volume": 66825.0}, {"date": "2022-05-24", "close": 60.63, "volume": 38026.0}, {"date": "2022-05-25", "close": 61.13, "volume": 63840.0}, {"date": "2022-05-26", "close": 61.73, "volume": 42313.0}, {"date": "2022-05-27", "close": 62.55, "volume": 26961.0}, {"date": "2022-05-31", "close": 62.35, "volume": 33358.0}, {"date": "2022-06-01", "close": 62.05, "volume": 29384.0}, {"date": "2022-06-02", "close": 63.08, "volume": 22103.0}, {"date": "2022-06-03", "close": 62.5559, "volume": 70730.0}, {"date": "2022-06-06", "close": 62.97, "volume": 42001.0}, {"date": "2022-06-07", "close": 63.17, "volume": 31147.0}, {"date": "2022-06-08", "close": 62.04, "volume": 41115.0}, {"date": "2022-06-09", "close": 60.96, "volume": 40365.0}, {"date": "2022-06-10", "close": 60.01, "volume": 48576.0}, {"date": "2022-06-13", "close": 58.21, "volume": 72667.0}, {"date": "2022-06-14", "close": 57.86, "volume": 55468.0}, {"date": "2022-06-15", "close": 58.5, "volume": 36289.0}, {"date": "2022-06-16", "close": 56.51, "volume": 104761.0}, {"date": "2022-06-17", "close": 56.77, "volume": 74308.0}, {"date": "2022-06-21", "close": 57.51, "volume": 35917.0}, {"date": "2022-06-22", "close": 57.5, "volume": 28905.0}, {"date": "2022-06-23", "close": 57.7, "volume": 53087.0}, {"date": "2022-06-24", "close": 59.03, "volume": 42552.0}, {"date": "2022-06-27", "close": 59.4, "volume": 49590.0}, {"date": "2022-06-28", "close": 58.82, "volume": 42828.0}, {"date": "2022-06-29", "close": 58.55, "volume": 36197.0}, {"date": "2022-06-30", "close": 58.76, "volume": 30469.0}, {"date": "2022-07-01", "close": 59.46, "volume": 22371.0}, {"date": "2022-07-05", "close": 58.77, "volume": 46662.0}, {"date": "2022-07-06", "close": 58.71, "volume": 42237.0}, {"date": "2022-07-07", "close": 58.97, "volume": 38662.0}, {"date": "2022-07-08", "close": 58.4, "volume": 28158.0}, {"date": "2022-07-11", "close": 58.15, "volume": 28280.0}, {"date": "2022-07-12", "close": 57.98, "volume": 1543070.0}, {"date": "2022-07-13", "close": 57.62, "volume": 24585.0}, {"date": "2022-07-14", "close": 57.24, "volume": 36804.0}, {"date": "2022-07-15", "close": 58.25, "volume": 51076.0}, {"date": "2022-07-18", "close": 57.85, "volume": 25527.0}, {"date": "2022-07-19", "close": 59.49, "volume": 31959.0}, {"date": "2022-07-20", "close": 59.62, "volume": 16548.0}, {"date": "2022-07-21", "close": 59.62, "volume": 26530.0}, {"date": "2022-07-22", "close": 59.47, "volume": 45676.0}, {"date": "2022-07-25", "close": 60.16, "volume": 19672.0}, {"date": "2022-07-26", "close": 60.51, "volume": 17418.0}, {"date": "2022-07-27", "close": 61.25, "volume": 20811.0}, {"date": "2022-07-28", "close": 62.03, "volume": 30313.0}, {"date": "2022-07-29", "close": 62.59, "volume": 28900.0}, {"date": "2022-08-01", "close": 62.75, "volume": 22584.0}, {"date": "2022-08-02", "close": 61.9, "volume": 16299.0}, {"date": "2022-08-03", "close": 62.22, "volume": 16458.0}, {"date": "2022-08-04", "close": 61.94, "volume": 17383.0}, {"date": "2022-08-05", "close": 62.22, "volume": 19313.0}, {"date": "2022-08-08", "close": 62.52, "volume": 24539.0}, {"date": "2022-08-09", "close": 62.41, "volume": 45102.0}, {"date": "2022-08-10", "close": 63.35, "volume": 19898.0}, {"date": "2022-08-11", "close": 63.82, "volume": 41411.0}, {"date": "2022-08-12", "close": 64.91, "volume": 29476.0}, {"date": "2022-08-15", "close": 65.46, "volume": 27231.0}, {"date": "2022-08-16", "close": 65.8, "volume": 32770.0}, {"date": "2022-08-17", "close": 65.31, "volume": 26309.0}, {"date": "2022-08-18", "close": 65.51, "volume": 44213.0}, {"date": "2022-08-19", "close": 64.91, "volume": 71645.0}, {"date": "2022-08-22", "close": 63.68, "volume": 47048.0}, {"date": "2022-08-23", "close": 63.21, "volume": 27432.0}, {"date": "2022-08-24", "close": 63.09, "volume": 38867.0}, {"date": "2022-08-25", "close": 64.05, "volume": 26462.0}, {"date": "2022-08-26", "close": 62.58, "volume": 41867.0}, {"date": "2022-08-29", "close": 62.08, "volume": 36480.0}, {"date": "2022-08-30", "close": 61.36, "volume": 26158.0}, {"date": "2022-08-31", "close": 60.88, "volume": 66681.0}, {"date": "2022-09-01", "close": 60.66, "volume": 85778.0}, {"date": "2022-09-02", "close": 60.06, "volume": 25954.0}, {"date": "2022-09-06", "close": 59.4334, "volume": 23837.0}, {"date": "2022-09-07", "close": 60.6, "volume": 29264.0}, {"date": "2022-09-08", "close": 60.72, "volume": 12370.0}, {"date": "2022-09-09", "close": 61.57, "volume": 32933.0}, {"date": "2022-09-12", "close": 62.15, "volume": 27048.0}, {"date": "2022-09-13", "close": 60.25, "volume": 29560.0}, {"date": "2022-09-14", "close": 60.22, "volume": 21316.0}, {"date": "2022-09-15", "close": 59.99, "volume": 19792.0}, {"date": "2022-09-16", "close": 59.77, "volume": 236573.0}, {"date": "2022-09-19", "close": 60.6, "volume": 43190.0}, {"date": "2022-09-20", "close": 60.07, "volume": 116198.0}, {"date": "2022-09-21", "close": 59.06, "volume": 30777.0}, {"date": "2022-09-22", "close": 58.44, "volume": 23668.0}, {"date": "2022-09-23", "close": 57.44, "volume": 36947.0}, {"date": "2022-09-26", "close": 56.9, "volume": 47724.0}, {"date": "2022-09-27", "close": 56.25, "volume": 62099.0}, {"date": "2022-09-28", "close": 57.21, "volume": 83154.0}, {"date": "2022-09-29", "close": 56.09, "volume": 78390.0}, {"date": "2022-09-30", "close": 55.5, "volume": 29355.0}, {"date": "2022-10-03", "close": 56.85, "volume": 44007.0}, {"date": "2022-10-04", "close": 58.47, "volume": 64581.0}, {"date": "2022-10-05", "close": 57.9256, "volume": 25600.0}, {"date": "2022-10-06", "close": 57.33, "volume": 24586.0}, {"date": "2022-10-07", "close": 56.21, "volume": 30161.0}, {"date": "2022-10-10", "close": 56.61, "volume": 35750.0}, {"date": "2022-10-11", "close": 56.98, "volume": 35102.0}, {"date": "2022-10-12", "close": 56.65, "volume": 54608.0}, {"date": "2022-10-13", "close": 58.2, "volume": 66451.0}, {"date": "2022-10-14", "close": 57.44, "volume": 49375.0}, {"date": "2022-10-17", "close": 58.9, "volume": 44978.0}, {"date": "2022-10-18", "close": 59.46, "volume": 51364.0}, {"date": "2022-10-19", "close": 59.06, "volume": 42939.0}, {"date": "2022-10-20", "close": 57.7, "volume": 39908.0}, {"date": "2022-10-21", "close": 58.95, "volume": 51413.0}, {"date": "2022-10-24", "close": 59.45, "volume": 57734.0}, {"date": "2022-10-25", "close": 60.34, "volume": 39167.0}, {"date": "2022-10-26", "close": 60.52, "volume": 44124.0}, {"date": "2022-10-27", "close": 60.99, "volume": 57116.0}, {"date": "2022-10-28", "close": 62.34, "volume": 57067.0}, {"date": "2022-10-31", "close": 62.47, "volume": 32054.0}, {"date": "2022-11-01", "close": 62.64, "volume": 35476.0}, {"date": "2022-11-02", "close": 61.26, "volume": 39949.0}, {"date": "2022-11-03", "close": 60.88, "volume": 43999.0}, {"date": "2022-11-04", "close": 62.006, "volume": 43402.0}, {"date": "2022-11-07", "close": 62.26, "volume": 63632.0}, {"date": "2022-11-08", "close": 62.2001, "volume": 33626.0}, {"date": "2022-11-09", "close": 61.61, "volume": 45178.0}, {"date": "2022-11-10", "close": 64.28, "volume": 37405.0}, {"date": "2022-11-11", "close": 63.9, "volume": 41147.0}, {"date": "2022-11-14", "close": 63.61, "volume": 32270.0}, {"date": "2022-11-15", "close": 64.16, "volume": 31827.0}, {"date": "2022-11-16", "close": 63.69, "volume": 30480.0}, {"date": "2022-11-17", "close": 63.52, "volume": 37570.0}, {"date": "2022-11-18", "close": 64.17, "volume": 34930.0}, {"date": "2022-11-21", "close": 64.51, "volume": 67805.0}, {"date": "2022-11-22", "close": 65.13, "volume": 49006.0}, {"date": "2022-11-23", "close": 65.02, "volume": 50126.0}, {"date": "2022-11-25", "close": 65.385, "volume": 9511.0}, {"date": "2022-11-28", "close": 64.28, "volume": 90790.0}, {"date": "2022-11-29", "close": 64.31, "volume": 36213.0}, {"date": "2022-11-30", "close": 65.47, "volume": 61421.0}, {"date": "2022-12-01", "close": 65.27, "volume": 63948.0}, {"date": "2022-12-02", "close": 65.46, "volume": 84378.0}, {"date": "2022-12-05", "close": 64.14, "volume": 38519.0}, {"date": "2022-12-06", "close": 63.67, "volume": 40941.0}, {"date": "2022-12-07", "close": 63.43, "volume": 41667.0}, {"date": "2022-12-08", "close": 63.75, "volume": 50729.0}, {"date": "2022-12-09", "close": 63.3, "volume": 49777.0}, {"date": "2022-12-12", "close": 63.73, "volume": 28639.0}, {"date": "2022-12-13", "close": 63.67, "volume": 44458.0}, {"date": "2022-12-14", "close": 63.06, "volume": 45894.0}, {"date": "2022-12-15", "close": 61.59, "volume": 40913.0}, {"date": "2022-12-16", "close": 61.07, "volume": 66005.0}, {"date": "2022-12-19", "close": 61.12, "volume": 38639.0}, {"date": "2022-12-20", "close": 61.38, "volume": 46856.0}, {"date": "2022-12-21", "close": 62.265, "volume": 37435.0}, {"date": "2022-12-22", "close": 61.19, "volume": 78151.0}, {"date": "2022-12-23", "close": 61.6935, "volume": 30490.0}, {"date": "2022-12-27", "close": 61.85, "volume": 64789.0}, {"date": "2022-12-28", "close": 60.99, "volume": 67218.0}, {"date": "2022-12-29", "close": 61.95, "volume": 53490.0}, {"date": "2022-12-30", "close": 61.37, "volume": 55079.0}, {"date": "2023-01-03", "close": 61.59, "volume": 31143.0}, {"date": "2023-01-04", "close": 62.06, "volume": 81882.0}, {"date": "2023-01-05", "close": 61.45, "volume": 49923.0}, {"date": "2023-01-06", "close": 62.89, "volume": 52416.0}, {"date": "2023-01-09", "close": 62.51, "volume": 42544.0}, {"date": "2023-01-10", "close": 63.12, "volume": 57049.0}, {"date": "2023-01-11", "close": 63.67, "volume": 73603.0}, {"date": "2023-01-12", "close": 64.16, "volume": 48671.0}, {"date": "2023-01-13", "close": 64.476, "volume": 35729.0}, {"date": "2023-01-17", "close": 64.08, "volume": 30158.0}, {"date": "2023-01-18", "close": 62.95, "volume": 67353.0}, {"date": "2023-01-19", "close": 62.37, "volume": 34877.0}, {"date": "2023-01-20", "close": 63.05, "volume": 61840.0}, {"date": "2023-01-23", "close": 63.25, "volume": 35715.0}, {"date": "2023-01-24", "close": 63.39, "volume": 31474.0}, {"date": "2023-01-25", "close": 63.47, "volume": 37164.0}, {"date": "2023-01-26", "close": 63.68, "volume": 42828.0}, {"date": "2023-01-27", "close": 63.79, "volume": 34250.0}, {"date": "2023-01-30", "close": 63.44, "volume": 65671.0}, {"date": "2023-01-31", "close": 64.89, "volume": 31340.0}, {"date": "2023-02-01", "close": 65.67, "volume": 33471.0}, {"date": "2023-02-02", "close": 66.9, "volume": 116354.0}, {"date": "2023-02-03", "close": 66.96, "volume": 60100.0}, {"date": "2023-02-06", "close": 66.21, "volume": 47492.0}, {"date": "2023-02-07", "close": 66.23, "volume": 44051.0}, {"date": "2023-02-08", "close": 65.24, "volume": 47225.0}, {"date": "2023-02-09", "close": 64.38, "volume": 36207.0}, {"date": "2023-02-10", "close": 64.7365, "volume": 28271.0}, {"date": "2023-02-13", "close": 65.42, "volume": 24799.0}, {"date": "2023-02-14", "close": 64.9752, "volume": 53508.0}, {"date": "2023-02-15", "close": 65.7, "volume": 36785.0}, {"date": "2023-02-16", "close": 65.52, "volume": 39058.0}, {"date": "2023-02-17", "close": 66.43, "volume": 57196.0}, {"date": "2023-02-21", "close": 65.1, "volume": 35882.0}, {"date": "2023-02-22", "close": 65.15, "volume": 34066.0}, {"date": "2023-02-23", "close": 64.94, "volume": 29389.0}, {"date": "2023-02-24", "close": 64.92, "volume": 39047.0}, {"date": "2023-02-27", "close": 64.89, "volume": 48466.0}, {"date": "2023-02-28", "close": 64.7, "volume": 178174.0}, {"date": "2023-03-01", "close": 64.52, "volume": 69531.0}, {"date": "2023-03-02", "close": 64.6, "volume": 48242.0}, {"date": "2023-03-03", "close": 65.16, "volume": 24888.0}, {"date": "2023-03-06", "close": 64.29, "volume": 36634.0}, {"date": "2023-03-07", "close": 63.41, "volume": 65471.0}, {"date": "2023-03-08", "close": 63.51, "volume": 26059.0}, {"date": "2023-03-09", "close": 61.9, "volume": 75443.0}, {"date": "2023-03-10", "close": 60.78, "volume": 63322.0}, {"date": "2023-03-13", "close": 59.74, "volume": 48094.0}, {"date": "2023-03-14", "close": 61.02, "volume": 59363.0}, {"date": "2023-03-15", "close": 60.19, "volume": 52504.0}, {"date": "2023-03-16", "close": 61.15, "volume": 85317.0}, {"date": "2023-03-17", "close": 59.51, "volume": 54032.0}, {"date": "2023-03-20", "close": 60.34, "volume": 41907.0}, {"date": "2023-03-21", "close": 60.95, "volume": 57337.0}, {"date": "2023-03-22", "close": 59.06, "volume": 32221.0}, {"date": "2023-03-23", "close": 58.57, "volume": 57071.0}, {"date": "2023-03-24", "close": 59.69, "volume": 32453.0}, {"date": "2023-03-27", "close": 60.12, "volume": 40435.0}, {"date": "2023-03-28", "close": 60.23, "volume": 26261.0}, {"date": "2023-03-29", "close": 60.52, "volume": 40665.0}, {"date": "2023-03-30", "close": 60.26, "volume": 104819.0}, {"date": "2023-03-31", "close": 61.04, "volume": 17712.0}, {"date": "2023-04-03", "close": 60.8, "volume": 30262.0}, {"date": "2023-04-04", "close": 59.74, "volume": 66228.0}, {"date": "2023-04-05", "close": 59.65, "volume": 40436.0}, {"date": "2023-04-06", "close": 59.88, "volume": 47198.0}, {"date": "2023-04-10", "close": 60.35, "volume": 30341.0}, {"date": "2023-04-11", "close": 60.567, "volume": 41694.0}, {"date": "2023-04-12", "close": 60.26, "volume": 46396.0}, {"date": "2023-04-13", "close": 60.51, "volume": 19526.0}, {"date": "2023-04-14", "close": 59.69, "volume": 31535.0}, {"date": "2023-04-17", "close": 60.41, "volume": 30280.0}, {"date": "2023-04-18", "close": 59.81, "volume": 41293.0}, {"date": "2023-04-19", "close": 60.27, "volume": 27442.0}, {"date": "2023-04-20", "close": 60.06, "volume": 19288.0}, {"date": "2023-04-21", "close": 59.94, "volume": 32586.0}, {"date": "2023-04-24", "close": 59.7975, "volume": 19835.0}, {"date": "2023-04-25", "close": 58.64, "volume": 31921.0}, {"date": "2023-04-26", "close": 57.86, "volume": 82612.0}, {"date": "2023-04-27", "close": 58.77, "volume": 27419.0}, {"date": "2023-04-28", "close": 58.98, "volume": 21113.0}, {"date": "2023-05-01", "close": 58.79, "volume": 26333.0}, {"date": "2023-05-02", "close": 57.64, "volume": 46910.0}, {"date": "2023-05-03", "close": 57.71, "volume": 51623.0}, {"date": "2023-05-04", "close": 57.03, "volume": 91016.0}, {"date": "2023-05-05", "close": 58.22, "volume": 64970.0}, {"date": "2023-05-08", "close": 57.77, "volume": 37805.0}, {"date": "2023-05-09", "close": 57.3, "volume": 31116.0}, {"date": "2023-05-10", "close": 57.4891, "volume": 46605.0}, {"date": "2023-05-11", "close": 57.01, "volume": 74905.0}, {"date": "2023-05-12", "close": 56.99, "volume": 28650.0}, {"date": "2023-05-15", "close": 57.28, "volume": 29157.0}, {"date": "2023-05-16", "close": 56.62, "volume": 38690.0}, {"date": "2023-05-17", "close": 57.91, "volume": 43779.0}, {"date": "2023-05-18", "close": 58.25, "volume": 59485.0}, {"date": "2023-05-19", "close": 57.78, "volume": 45730.0}, {"date": "2023-05-22", "close": 58.31, "volume": 37381.0}, {"date": "2023-05-23", "close": 58.38, "volume": 25420.0}, {"date": "2023-05-24", "close": 57.5587, "volume": 92583.0}, {"date": "2023-05-25", "close": 57.14, "volume": 26522.0}, {"date": "2023-05-26", "close": 57.66, "volume": 16743.0}, {"date": "2023-05-30", "close": 57.49, "volume": 55398.0}, {"date": "2023-05-31", "close": 56.75, "volume": 32358.0}, {"date": "2023-06-01", "close": 57.2024, "volume": 64049.0}, {"date": "2023-06-02", "close": 59.79, "volume": 66867.0}, {"date": "2023-06-05", "close": 58.52, "volume": 50551.0}, {"date": "2023-06-06", "close": 60.14, "volume": 59800.0}, {"date": "2023-06-07", "close": 61.58, "volume": 38740.0}, {"date": "2023-06-08", "close": 61.19, "volume": 36481.0}, {"date": "2023-06-09", "close": 60.74, "volume": 24816.0}, {"date": "2023-06-12", "close": 60.4, "volume": 37935.0}, {"date": "2023-06-13", "close": 60.88, "volume": 50079.0}, {"date": "2023-06-14", "close": 60.03, "volume": 40898.0}, {"date": "2023-06-15", "close": 60.56, "volume": 22289.0}, {"date": "2023-06-16", "close": 60.35, "volume": 28214.0}, {"date": "2023-06-20", "close": 59.73, "volume": 26418.0}, {"date": "2023-06-21", "close": 59.1813, "volume": 20530.0}, {"date": "2023-06-22", "close": 58.49, "volume": 53842.0}, {"date": "2023-06-23", "close": 57.63, "volume": 33069.0}, {"date": "2023-06-26", "close": 58.05, "volume": 70741.0}, {"date": "2023-06-27", "close": 58.48, "volume": 30418.0}, {"date": "2023-06-28", "close": 58.3, "volume": 28445.0}, {"date": "2023-06-29", "close": 59.33, "volume": 32339.0}, {"date": "2023-06-30", "close": 59.14, "volume": 19638.0}, {"date": "2023-07-03", "close": 59.6046, "volume": 30363.0}, {"date": "2023-07-05", "close": 58.79, "volume": 33712.0}, {"date": "2023-07-06", "close": 57.92, "volume": 42232.0}, {"date": "2023-07-07", "close": 58.21, "volume": 40181.0}, {"date": "2023-07-10", "close": 58.42, "volume": 42614.0}, {"date": "2023-07-11", "close": 59.0, "volume": 29464.0}, {"date": "2023-07-12", "close": 59.68, "volume": 37931.0}, {"date": "2023-07-13", "close": 60.07, "volume": 39555.0}, {"date": "2023-07-14", "close": 59.65, "volume": 61310.0}, {"date": "2023-07-17", "close": 59.98, "volume": 46101.0}, {"date": "2023-07-18", "close": 60.89, "volume": 35629.0}, {"date": "2023-07-19", "close": 61.5526, "volume": 46988.0}, {"date": "2023-07-20", "close": 61.62, "volume": 49329.0}, {"date": "2023-07-21", "close": 61.31, "volume": 30632.0}, {"date": "2023-07-24", "close": 61.85, "volume": 59467.0}, {"date": "2023-07-25", "close": 61.76, "volume": 53358.0}, {"date": "2023-07-26", "close": 62.46, "volume": 49125.0}, {"date": "2023-07-27", "close": 61.79, "volume": 26351.0}, {"date": "2023-07-28", "close": 62.01, "volume": 17094.0}, {"date": "2023-07-31", "close": 62.27, "volume": 29422.0}, {"date": "2023-08-01", "close": 61.9, "volume": 24857.0}, {"date": "2023-08-02", "close": 61.84, "volume": 19867.0}, {"date": "2023-08-03", "close": 61.658, "volume": 44760.0}, {"date": "2023-08-04", "close": 62.08, "volume": 16113.0}, {"date": "2023-08-07", "close": 62.52, "volume": 21540.0}, {"date": "2023-08-08", "close": 62.39, "volume": 101715.0}, {"date": "2023-08-09", "close": 62.21, "volume": 38753.0}, {"date": "2023-08-10", "close": 62.2008, "volume": 34981.0}, {"date": "2023-08-11", "close": 62.37, "volume": 44963.0}, {"date": "2023-08-14", "close": 62.06, "volume": 30376.0}, {"date": "2023-08-15", "close": 61.03, "volume": 48425.0}, {"date": "2023-08-16", "close": 60.61, "volume": 29893.0}, {"date": "2023-08-17", "close": 60.33, "volume": 34471.0}, {"date": "2023-08-18", "close": 60.29, "volume": 92685.0}, {"date": "2023-08-21", "close": 59.78, "volume": 36460.0}, {"date": "2023-08-22", "close": 59.43, "volume": 32147.0}, {"date": "2023-08-23", "close": 59.587, "volume": 61487.0}, {"date": "2023-08-24", "close": 59.44, "volume": 99813.0}, {"date": "2023-08-25", "close": 59.51, "volume": 25676.0}, {"date": "2023-08-28", "close": 59.98, "volume": 69840.0}, {"date": "2023-08-29", "close": 60.43, "volume": 62566.0}, {"date": "2023-08-30", "close": 60.58, "volume": 40850.0}, {"date": "2023-08-31", "close": 60.43, "volume": 41442.0}, {"date": "2023-09-01", "close": 61.06, "volume": 108856.0}, {"date": "2023-09-05", "close": 59.41, "volume": 50350.0}, {"date": "2023-09-06", "close": 59.01, "volume": 69800.0}, {"date": "2023-09-07", "close": 58.64, "volume": 70675.0}, {"date": "2023-09-08", "close": 58.56, "volume": 35205.0}, {"date": "2023-09-11", "close": 58.52, "volume": 44452.0}, {"date": "2023-09-12", "close": 58.5, "volume": 42853.0}, {"date": "2023-09-13", "close": 58.37, "volume": 62804.0}, {"date": "2023-09-14", "close": 59.52, "volume": 52621.0}, {"date": "2023-09-15", "close": 59.02, "volume": 28719.0}, {"date": "2023-09-18", "close": 58.51, "volume": 44792.0}, {"date": "2023-09-19", "close": 58.27, "volume": 27880.0}, {"date": "2023-09-20", "close": 57.8, "volume": 45868.0}, {"date": "2023-09-21", "close": 57.25, "volume": 47063.0}, {"date": "2023-09-22", "close": 56.96, "volume": 111315.0}, {"date": "2023-09-25", "close": 57.19, "volume": 75513.0}, {"date": "2023-09-26", "close": 56.29, "volume": 64885.0}, {"date": "2023-09-27", "close": 56.47, "volume": 97504.0}, {"date": "2023-09-28", "close": 56.75, "volume": 140681.0}, {"date": "2023-09-29", "close": 56.58, "volume": 68967.0}, {"date": "2023-10-02", "close": 55.685, "volume": 61940.0}, {"date": "2023-10-03", "close": 55.2, "volume": 114345.0}, {"date": "2023-10-04", "close": 55.51, "volume": 98598.0}, {"date": "2023-10-05", "close": 55.83, "volume": 110169.0}, {"date": "2023-10-06", "close": 56.03, "volume": 56632.0}, {"date": "2023-10-09", "close": 56.4, "volume": 38376.0}, {"date": "2023-10-10", "close": 56.7377, "volume": 33798.0}, {"date": "2023-10-11", "close": 56.84, "volume": 76380.0}, {"date": "2023-10-12", "close": 55.95, "volume": 79461.0}, {"date": "2023-10-13", "close": 55.2, "volume": 53230.0}, {"date": "2023-10-16", "close": 56.1, "volume": 41494.0}, {"date": "2023-10-17", "close": 56.77, "volume": 38890.0}, {"date": "2023-10-18", "close": 55.6, "volume": 37747.0}, {"date": "2023-10-19", "close": 55.0, "volume": 88580.0}, {"date": "2023-10-20", "close": 54.16, "volume": 65270.0}, {"date": "2023-10-23", "close": 53.79, "volume": 44875.0}, {"date": "2023-10-24", "close": 53.87, "volume": 69514.0}, {"date": "2023-10-25", "close": 53.65, "volume": 33655.0}, {"date": "2023-10-26", "close": 54.22, "volume": 37721.0}, {"date": "2023-10-27", "close": 53.56, "volume": 45251.0}, {"date": "2023-10-30", "close": 53.94, "volume": 33360.0}, {"date": "2023-10-31", "close": 54.21, "volume": 51245.0}, {"date": "2023-11-01", "close": 54.65, "volume": 47635.0}, {"date": "2023-11-02", "close": 56.2, "volume": 49907.0}, {"date": "2023-11-03", "close": 57.725, "volume": 80627.0}, {"date": "2023-11-06", "close": 57.35, "volume": 56205.0}, {"date": "2023-11-07", "close": 56.86, "volume": 58244.0}, {"date": "2023-11-08", "close": 56.04, "volume": 69997.0}, {"date": "2023-11-09", "close": 55.5101, "volume": 61563.0}, {"date": "2023-11-10", "close": 55.91, "volume": 141063.0}, {"date": "2023-11-13", "close": 56.02, "volume": 60576.0}, {"date": "2023-11-14", "close": 59.22, "volume": 62579.0}, {"date": "2023-11-15", "close": 59.2, "volume": 58921.0}, {"date": "2023-11-16", "close": 58.67, "volume": 59242.0}, {"date": "2023-11-17", "close": 59.03, "volume": 74915.0}, {"date": "2023-11-20", "close": 58.85, "volume": 48544.0}, {"date": "2023-11-21", "close": 58.14, "volume": 70180.0}, {"date": "2023-11-22", "close": 58.37, "volume": 127554.0}, {"date": "2023-11-24", "close": 58.69, "volume": 35674.0}, {"date": "2023-11-27", "close": 58.37, "volume": 50209.0}, {"date": "2023-11-28", "close": 57.95, "volume": 49893.0}, {"date": "2023-11-29", "close": 58.24, "volume": 37187.0}, {"date": "2023-11-30", "close": 58.43, "volume": 69163.0}, {"date": "2023-12-01", "close": 60.31, "volume": 69565.0}, {"date": "2023-12-04", "close": 61.13, "volume": 60659.0}, {"date": "2023-12-05", "close": 60.6, "volume": 62463.0}, {"date": "2023-12-06", "close": 60.73, "volume": 73301.0}, {"date": "2023-12-07", "close": 61.52, "volume": 39644.0}, {"date": "2023-12-08", "close": 61.68, "volume": 46051.0}, {"date": "2023-12-11", "close": 61.77, "volume": 62426.0}, {"date": "2023-12-12", "close": 61.58, "volume": 83962.0}, {"date": "2023-12-13", "close": 64.18, "volume": 124601.0}, {"date": "2023-12-14", "close": 65.39, "volume": 147306.0}, {"date": "2023-12-15", "close": 64.82, "volume": 101152.0}, {"date": "2023-12-18", "close": 64.66, "volume": 81778.0}, {"date": "2023-12-19", "close": 65.8, "volume": 67733.0}, {"date": "2023-12-20", "close": 64.19, "volume": 74530.0}, {"date": "2023-12-21", "close": 64.78, "volume": 127667.0}, {"date": "2023-12-22", "close": 65.3848, "volume": 69254.0}, {"date": "2023-12-26", "close": 66.2, "volume": 61711.0}, {"date": "2023-12-27", "close": 66.06, "volume": 51860.0}, {"date": "2023-12-28", "close": 65.88, "volume": 70318.0}, {"date": "2023-12-29", "close": 65.01, "volume": 90374.0}, {"date": "2024-01-02", "close": 64.95, "volume": 98194.0}, {"date": "2024-01-03", "close": 63.35, "volume": 108251.0}, {"date": "2024-01-04", "close": 63.33, "volume": 117944.0}, {"date": "2024-01-05", "close": 62.97, "volume": 79949.0}, {"date": "2024-01-08", "close": 63.46, "volume": 74959.0}, {"date": "2024-01-09", "close": 62.71, "volume": 114554.0}, {"date": "2024-01-10", "close": 63.05, "volume": 53010.0}, {"date": "2024-01-11", "close": 62.46, "volume": 78142.0}, {"date": "2024-01-12", "close": 62.5, "volume": 67124.0}, {"date": "2024-01-16", "close": 61.6, "volume": 53549.0}, {"date": "2024-01-17", "close": 61.14, "volume": 220091.0}, {"date": "2024-01-18", "close": 61.53, "volume": 140198.0}, {"date": "2024-01-19", "close": 62.09, "volume": 77705.0}, {"date": "2024-01-22", "close": 63.45, "volume": 64531.0}, {"date": "2024-01-23", "close": 63.19, "volume": 75005.0}, {"date": "2024-01-24", "close": 62.5, "volume": 127380.0}, {"date": "2024-01-25", "close": 62.86, "volume": 104744.0}, {"date": "2024-01-26", "close": 62.85, "volume": 79051.0}, {"date": "2024-01-29", "close": 63.72, "volume": 63551.0}, {"date": "2024-01-30", "close": 63.52, "volume": 56143.0}, {"date": "2024-01-31", "close": 61.67, "volume": 138032.0}, {"date": "2024-02-01", "close": 62.19, "volume": 94945.0}, {"date": "2024-02-02", "close": 61.74, "volume": 124781.0}, {"date": "2024-02-05", "close": 60.56, "volume": 85731.0}, {"date": "2024-02-06", "close": 60.74, "volume": 100983.0}, {"date": "2024-02-07", "close": 60.61, "volume": 142831.0}, {"date": "2024-02-08", "close": 61.24, "volume": 128175.0}, {"date": "2024-02-09", "close": 61.93, "volume": 91339.0}, {"date": "2024-02-12", "close": 63.16, "volume": 76720.0}, {"date": "2024-02-13", "close": 60.2, "volume": 95101.0}, {"date": "2024-02-14", "close": 61.24, "volume": 56246.0}, {"date": "2024-02-15", "close": 62.96, "volume": 93501.0}, {"date": "2024-02-16", "close": 62.33, "volume": 71253.0}, {"date": "2024-02-20", "close": 61.92, "volume": 84352.0}, {"date": "2024-02-21", "close": 61.72, "volume": 67342.0}, {"date": "2024-02-22", "close": 61.34, "volume": 156387.0}, {"date": "2024-02-23", "close": 61.65, "volume": 48138.0}, {"date": "2024-02-26", "close": 61.21, "volume": 58484.0}, {"date": "2024-02-27", "close": 61.57, "volume": 55568.0}, {"date": "2024-02-28", "close": 61.3, "volume": 119215.0}, {"date": "2024-02-29", "close": 62.08, "volume": 82298.0}, {"date": "2024-03-01", "close": 61.87, "volume": 128752.0}, {"date": "2024-03-04", "close": 61.95, "volume": 80189.0}, {"date": "2024-03-05", "close": 62.185, "volume": 90619.0}, {"date": "2024-03-06", "close": 62.38, "volume": 91555.0}, {"date": "2024-03-07", "close": 62.87, "volume": 87654.0}, {"date": "2024-03-08", "close": 62.82, "volume": 85998.0}, {"date": "2024-03-11", "close": 62.73, "volume": 43856.0}, {"date": "2024-03-12", "close": 62.3324, "volume": 50985.0}, {"date": "2024-03-13", "close": 62.2, "volume": 95246.0}, {"date": "2024-03-14", "close": 61.09, "volume": 96388.0}, {"date": "2024-03-15", "close": 61.6, "volume": 96130.0}, {"date": "2024-03-18", "close": 61.07, "volume": 72906.0}, {"date": "2024-03-19", "close": 61.4, "volume": 24280.0}, {"date": "2024-03-20", "close": 62.21, "volume": 111756.0}, {"date": "2024-03-21", "close": 62.86, "volume": 70068.0}, {"date": "2024-03-22", "close": 62.11, "volume": 73272.0}, {"date": "2024-03-25", "close": 62.2, "volume": 103878.0}, {"date": "2024-03-26", "close": 61.93, "volume": 65740.0}, {"date": "2024-03-27", "close": 63.63, "volume": 60045.0}, {"date": "2024-03-28", "close": 64.015, "volume": 67419.0}, {"date": "2024-04-01", "close": 62.94, "volume": 95131.0}, {"date": "2024-04-02", "close": 62.07, "volume": 75874.0}, {"date": "2024-04-03", "close": 62.2, "volume": 132159.0}, {"date": "2024-04-04", "close": 61.99, "volume": 65277.0}, {"date": "2024-04-05", "close": 61.9, "volume": 78508.0}, {"date": "2024-04-08", "close": 62.59, "volume": 44951.0}, {"date": "2024-04-09", "close": 62.97, "volume": 61551.0}, {"date": "2024-04-10", "close": 60.6, "volume": 101629.0}, {"date": "2024-04-11", "close": 60.83, "volume": 45341.0}, {"date": "2024-04-12", "close": 60.25, "volume": 38053.0}, {"date": "2024-04-15", "close": 60.01, "volume": 65709.0}, {"date": "2024-04-16", "close": 59.55, "volume": 96849.0}, {"date": "2024-04-17", "close": 59.31, "volume": 50747.0}, {"date": "2024-04-18", "close": 59.77, "volume": 69340.0}, {"date": "2024-04-19", "close": 60.9, "volume": 79698.0}, {"date": "2024-04-22", "close": 61.17, "volume": 55946.0}, {"date": "2024-04-23", "close": 61.95, "volume": 82367.0}, {"date": "2024-04-24", "close": 61.9, "volume": 55599.0}, {"date": "2024-04-25", "close": 61.4, "volume": 42208.0}, {"date": "2024-04-26", "close": 61.47, "volume": 37232.0}, {"date": "2024-04-29", "close": 61.71, "volume": 42596.0}, {"date": "2024-04-30", "close": 60.87, "volume": 73419.0}, {"date": "2024-05-01", "close": 61.54, "volume": 84570.0}, {"date": "2024-05-02", "close": 62.35, "volume": 77335.0}, {"date": "2024-05-03", "close": 62.75, "volume": 55142.0}, {"date": "2024-05-06", "close": 63.14, "volume": 57215.0}, {"date": "2024-05-07", "close": 63.4, "volume": 43573.0}, {"date": "2024-05-08", "close": 63.77, "volume": 61047.0}, {"date": "2024-05-09", "close": 64.67, "volume": 41811.0}, {"date": "2024-05-10", "close": 64.64, "volume": 43361.0}, {"date": "2024-05-13", "close": 64.54, "volume": 31639.0}, {"date": "2024-05-14", "close": 64.96, "volume": 59903.0}, {"date": "2024-05-15", "close": 65.24, "volume": 38246.0}, {"date": "2024-05-16", "close": 65.2, "volume": 101311.0}, {"date": "2024-05-17", "close": 65.34, "volume": 41811.0}, {"date": "2024-05-20", "close": 64.95, "volume": 48775.0}, {"date": "2024-05-21", "close": 65.09, "volume": 34119.0}, {"date": "2024-05-22", "close": 64.43, "volume": 34958.0}, {"date": "2024-05-23", "close": 63.19, "volume": 47401.0}, {"date": "2024-05-24", "close": 63.41, "volume": 26162.0}, {"date": "2024-05-28", "close": 62.89, "volume": 34014.0}, {"date": "2024-05-29", "close": 61.74, "volume": 67322.0}, {"date": "2024-05-30", "close": 62.66, "volume": 30743.0}, {"date": "2024-05-31", "close": 63.56, "volume": 46310.0}, {"date": "2024-06-03", "close": 63.06, "volume": 54038.0}, {"date": "2024-06-04", "close": 62.33, "volume": 1523247.0}, {"date": "2024-06-05", "close": 62.74, "volume": 44945.0}, {"date": "2024-06-06", "close": 62.46, "volume": 71710.0}, {"date": "2024-06-07", "close": 61.91, "volume": 97893.0}, {"date": "2024-06-10", "close": 61.48, "volume": 153661.0}, {"date": "2024-06-11", "close": 61.36, "volume": 37933.0}, {"date": "2024-06-12", "close": 62.25, "volume": 164925.0}, {"date": "2024-06-13", "close": 61.77, "volume": 63610.0}, {"date": "2024-06-14", "close": 61.03, "volume": 35579.0}, {"date": "2024-06-17", "close": 61.55, "volume": 55590.0}, {"date": "2024-06-18", "close": 61.62, "volume": 37304.0}, {"date": "2024-06-20", "close": 61.48, "volume": 86264.0}, {"date": "2024-06-21", "close": 61.49, "volume": 63769.0}, {"date": "2024-06-24", "close": 62.06, "volume": 13747.0}, {"date": "2024-06-25", "close": 61.35, "volume": 63371.0}, {"date": "2024-06-26", "close": 60.9, "volume": 39502.0}, {"date": "2024-06-27", "close": 61.53, "volume": 39510.0}, {"date": "2024-06-28", "close": 62.125, "volume": 56249.0}, {"date": "2024-07-01", "close": 61.34, "volume": 45609.0}, {"date": "2024-07-02", "close": 61.81, "volume": 62007.0}, {"date": "2024-07-03", "close": 61.46, "volume": 60372.0}, {"date": "2024-07-05", "close": 61.04, "volume": 19081.0}, {"date": "2024-07-08", "close": 61.24, "volume": 67187.0}, {"date": "2024-07-09", "close": 61.24, "volume": 64969.0}, {"date": "2024-07-10", "close": 62.1, "volume": 45249.0}, {"date": "2024-07-11", "close": 64.47, "volume": 102079.0}, {"date": "2024-07-12", "close": 64.86, "volume": 95137.0}, {"date": "2024-07-15", "close": 65.99, "volume": 95174.0}, {"date": "2024-07-16", "close": 68.537, "volume": 147604.0}, {"date": "2024-07-17", "close": 69.07, "volume": 70231.0}, {"date": "2024-07-18", "close": 68.11, "volume": 67274.0}, {"date": "2024-07-19", "close": 67.88, "volume": 90370.0}, {"date": "2024-07-22", "close": 68.95, "volume": 91727.0}, {"date": "2024-07-23", "close": 69.71, "volume": 80941.0}, {"date": "2024-07-24", "close": 68.98, "volume": 82049.0}, {"date": "2024-07-25", "close": 70.41, "volume": 83105.0}, {"date": "2024-07-26", "close": 71.27, "volume": 122513.0}, {"date": "2024-07-29", "close": 70.415, "volume": 88033.0}, {"date": "2024-07-30", "close": 71.07, "volume": 91413.0}, {"date": "2024-07-31", "close": 70.93, "volume": 124297.0}, {"date": "2024-08-01", "close": 69.16, "volume": 119290.0}, {"date": "2024-08-02", "close": 67.86, "volume": 156272.0}, {"date": "2024-08-05", "close": 65.58, "volume": 210429.0}, {"date": "2024-08-06", "close": 66.02, "volume": 85337.0}, {"date": "2024-08-07", "close": 65.32, "volume": 104370.0}, {"date": "2024-08-08", "close": 66.19, "volume": 61367.0}, {"date": "2024-08-09", "close": 65.93, "volume": 49114.0}, {"date": "2024-08-12", "close": 65.15, "volume": 44136.0}, {"date": "2024-08-13", "close": 66.02, "volume": 46247.0}, {"date": "2024-08-14", "close": 65.85, "volume": 51306.0}, {"date": "2024-08-15", "close": 67.08, "volume": 109350.0}, {"date": "2024-08-16", "close": 67.49, "volume": 97401.0}, {"date": "2024-08-19", "close": 67.98, "volume": 56071.0}, {"date": "2024-08-20", "close": 67.19, "volume": 76801.0}, {"date": "2024-08-21", "close": 67.76, "volume": 47691.0}, {"date": "2024-08-22", "close": 67.485, "volume": 86573.0}, {"date": "2024-08-23", "close": 69.56, "volume": 108135.0}, {"date": "2024-08-26", "close": 69.53, "volume": 38421.0}, {"date": "2024-08-27", "close": 69.02, "volume": 25600.0}, {"date": "2024-08-28", "close": 69.15, "volume": 27676.0}, {"date": "2024-08-29", "close": 69.36, "volume": 33633.0}, {"date": "2024-08-30", "close": 69.8748, "volume": 24527.0}, {"date": "2024-09-03", "close": 68.77, "volume": 27028.0}, {"date": "2024-09-04", "close": 68.32, "volume": 51518.0}, {"date": "2024-09-05", "close": 67.91, "volume": 17706.0}, {"date": "2024-09-06", "close": 66.88, "volume": 33363.0}, {"date": "2024-09-09", "close": 66.67, "volume": 31842.0}, {"date": "2024-09-10", "close": 67.07, "volume": 44564.0}, {"date": "2024-09-11", "close": 66.37, "volume": 37661.0}, {"date": "2024-09-12", "close": 67.04, "volume": 25129.0}, {"date": "2024-09-13", "close": 68.52, "volume": 56400.0}, {"date": "2024-09-16", "close": 69.09, "volume": 24719.0}, {"date": "2024-09-17", "close": 69.43, "volume": 54598.0}, {"date": "2024-09-18", "close": 69.4, "volume": 40085.0}, {"date": "2024-09-19", "close": 70.54, "volume": 38704.0}, {"date": "2024-09-20", "close": 69.36, "volume": 26110.0}, {"date": "2024-09-23", "close": 69.48, "volume": 20830.0}, {"date": "2024-09-24", "close": 69.33, "volume": 11410.0}, {"date": "2024-09-25", "close": 68.26, "volume": 24984.0}, {"date": "2024-09-26", "close": 68.63, "volume": 19626.0}, {"date": "2024-09-27", "close": 68.83, "volume": 32988.0}, {"date": "2024-09-30", "close": 69.26, "volume": 37496.0}, {"date": "2024-10-01", "close": 68.3, "volume": 32948.0}, {"date": "2024-10-02", "close": 67.85, "volume": 25465.0}, {"date": "2024-10-03", "close": 67.38, "volume": 18976.0}, {"date": "2024-10-04", "close": 68.22, "volume": 12685.0}, {"date": "2024-10-07", "close": 67.79, "volume": 20811.0}, {"date": "2024-10-08", "close": 67.48, "volume": 15283.0}, {"date": "2024-10-09", "close": 67.9471, "volume": 11332.0}, {"date": "2024-10-10", "close": 67.43, "volume": 21942.0}, {"date": "2024-10-11", "close": 68.67, "volume": 37692.0}, {"date": "2024-10-14", "close": 69.2266, "volume": 15664.0}, {"date": "2024-10-15", "close": 69.58, "volume": 32459.0}, {"date": "2024-10-16", "close": 70.68, "volume": 14771.0}, {"date": "2024-10-17", "close": 70.5, "volume": 19023.0}, {"date": "2024-10-18", "close": 69.9, "volume": 34512.0}, {"date": "2024-10-21", "close": 68.6107, "volume": 20257.0}, {"date": "2024-10-22", "close": 68.58, "volume": 14687.0}, {"date": "2024-10-23", "close": 68.61, "volume": 25073.0}, {"date": "2024-10-24", "close": 68.61, "volume": 16758.0}, {"date": "2024-10-25", "close": 68.05, "volume": 13648.0}, {"date": "2024-10-28", "close": 69.2, "volume": 20973.0}, {"date": "2024-10-29", "close": 68.76, "volume": 18373.0}, {"date": "2024-10-30", "close": 68.95, "volume": 35352.0}, {"date": "2024-10-31", "close": 68.09, "volume": 20583.0}, {"date": "2024-11-01", "close": 68.07, "volume": 11227.0}, {"date": "2024-11-04", "close": 68.28, "volume": 120628.0}, {"date": "2024-11-05", "close": 69.38, "volume": 18404.0}, {"date": "2024-11-06", "close": 74.45, "volume": 75530.0}, {"date": "2024-11-07", "close": 73.04, "volume": 50011.0}, {"date": "2024-11-08", "close": 73.63, "volume": 32377.0}, {"date": "2024-11-11", "close": 74.83, "volume": 39428.0}, {"date": "2024-11-12", "close": 73.89, "volume": 39275.0}, {"date": "2024-11-13", "close": 73.62, "volume": 47906.0}, {"date": "2024-11-14", "close": 73.03, "volume": 35228.0}, {"date": "2024-11-15", "close": 72.85, "volume": 22568.0}, {"date": "2024-11-18", "close": 72.79, "volume": 23463.0}, {"date": "2024-11-19", "close": 72.63, "volume": 27598.0}, {"date": "2024-11-20", "close": 72.65, "volume": 26424.0}, {"date": "2024-11-21", "close": 73.7, "volume": 24042.0}, {"date": "2024-11-22", "close": 74.97, "volume": 26697.0}, {"date": "2024-11-25", "close": 75.88, "volume": 56979.0}, {"date": "2024-11-26", "close": 75.0, "volume": 34858.0}, {"date": "2024-11-27", "close": 74.76, "volume": 44792.0}, {"date": "2024-11-29", "close": 74.89, "volume": 13170.0}, {"date": "2024-12-02", "close": 74.81, "volume": 33619.0}, {"date": "2024-12-03", "close": 74.11, "volume": 17558.0}, {"date": "2024-12-04", "close": 74.28, "volume": 26438.0}, {"date": "2024-12-05", "close": 73.62, "volume": 25979.0}, {"date": "2024-12-06", "close": 73.53, "volume": 25225.0}, {"date": "2024-12-09", "close": 73.39, "volume": 16763.0}, {"date": "2024-12-10", "close": 73.57, "volume": 25865.0}, {"date": "2024-12-11", "close": 73.75, "volume": 21612.0}, {"date": "2024-12-12", "close": 73.22, "volume": 34463.0}, {"date": "2024-12-13", "close": 72.91, "volume": 21450.0}, {"date": "2024-12-16", "close": 72.79, "volume": 23255.0}, {"date": "2024-12-17", "close": 71.72, "volume": 55904.0}, {"date": "2024-12-18", "close": 68.77, "volume": 46358.0}, {"date": "2024-12-19", "close": 68.6, "volume": 35102.0}, {"date": "2024-12-20", "close": 68.86, "volume": 44778.0}, {"date": "2024-12-23", "close": 67.86, "volume": 49344.0}, {"date": "2024-12-24", "close": 68.39, "volume": 10862.0}, {"date": "2024-12-26", "close": 68.64, "volume": 26670.0}, {"date": "2024-12-27", "close": 67.77, "volume": 19094.0}, {"date": "2024-12-30", "close": 67.6, "volume": 36465.0}, {"date": "2024-12-31", "close": 67.67, "volume": 22328.0}, {"date": "2025-01-02", "close": 66.71, "volume": 42427.0}, {"date": "2025-01-03", "close": 67.28, "volume": 19574.0}, {"date": "2025-01-06", "close": 66.58, "volume": 26382.0}, {"date": "2025-01-07", "close": 65.99, "volume": 24116.0}, {"date": "2025-01-08", "close": 66.18, "volume": 37170.0}, {"date": "2025-01-10", "close": 64.6, "volume": 64179.0}, {"date": "2025-01-13", "close": 65.44, "volume": 45093.0}, {"date": "2025-01-14", "close": 66.71, "volume": 39489.0}, {"date": "2025-01-15", "close": 67.6, "volume": 20521.0}, {"date": "2025-01-16", "close": 67.92, "volume": 33992.0}, {"date": "2025-01-17", "close": 68.19, "volume": 16334.0}, {"date": "2025-01-21", "close": 69.2, "volume": 16000.0}, {"date": "2025-01-22", "close": 68.09, "volume": 19383.0}, {"date": "2025-01-23", "close": 68.27, "volume": 21376.0}, {"date": "2025-01-24", "close": 68.21, "volume": 31196.0}, {"date": "2025-01-27", "close": 69.19, "volume": 30268.0}, {"date": "2025-01-28", "close": 68.76, "volume": 16632.0}, {"date": "2025-01-29", "close": 68.48, "volume": 38485.0}, {"date": "2025-01-30", "close": 68.99, "volume": 27958.0}, {"date": "2025-01-31", "close": 68.8, "volume": 24830.0}, {"date": "2025-02-03", "close": 67.98, "volume": 33214.0}, {"date": "2025-02-04", "close": 68.64, "volume": 31333.0}, {"date": "2025-02-05", "close": 69.32, "volume": 20843.0}, {"date": "2025-02-06", "close": 69.68, "volume": 25781.0}, {"date": "2025-02-07", "close": 68.79, "volume": 23603.0}, {"date": "2025-02-10", "close": 68.95, "volume": 18438.0}, {"date": "2025-02-11", "close": 69.78, "volume": 19593.0}, {"date": "2025-02-12", "close": 68.79, "volume": 21602.0}, {"date": "2025-02-13", "close": 69.47, "volume": 30262.0}, {"date": "2025-02-14", "close": 69.275, "volume": 15759.0}, {"date": "2025-02-18", "close": 69.89, "volume": 19412.0}, {"date": "2025-02-19", "close": 69.89, "volume": 17411.0}, {"date": "2025-02-20", "close": 69.43, "volume": 22469.0}, {"date": "2025-02-21", "close": 68.59, "volume": 53711.0}, {"date": "2025-02-24", "close": 68.42, "volume": 26816.0}, {"date": "2025-02-25", "close": 69.15, "volume": 34711.0}, {"date": "2025-02-26", "close": 68.86, "volume": 15082.0}, {"date": "2025-02-27", "close": 68.45, "volume": 25908.0}, {"date": "2025-02-28", "close": 68.81, "volume": 12751.0}, {"date": "2025-03-03", "close": 68.41, "volume": 20139.0}, {"date": "2025-03-04", "close": 67.24, "volume": 38179.0}, {"date": "2025-03-05", "close": 67.2218, "volume": 29228.0}, {"date": "2025-03-06", "close": 67.29, "volume": 29243.0}, {"date": "2025-03-07", "close": 67.76, "volume": 117744.0}, {"date": "2025-03-10", "close": 66.88, "volume": 40035.0}, {"date": "2025-03-11", "close": 66.3524, "volume": 22065.0}, {"date": "2025-03-12", "close": 65.87, "volume": 34344.0}, {"date": "2025-03-13", "close": 65.42, "volume": 23563.0}, {"date": "2025-03-14", "close": 66.65, "volume": 56185.0}, {"date": "2025-03-17", "close": 67.09, "volume": 18301.0}, {"date": "2025-03-18", "close": 66.87, "volume": 19400.0}, {"date": "2025-03-19", "close": 67.11, "volume": 20747.0}, {"date": "2025-03-20", "close": 66.55, "volume": 24075.0}, {"date": "2025-03-21", "close": 65.78, "volume": 18421.0}, {"date": "2025-03-24", "close": 66.985, "volume": 20642.0}, {"date": "2025-03-25", "close": 66.52, "volume": 19569.0}, {"date": "2025-03-26", "close": 66.22, "volume": 23021.0}, {"date": "2025-03-27", "close": 66.315, "volume": 24008.0}, {"date": "2025-03-28", "close": 65.53, "volume": 32123.0}, {"date": "2025-03-31", "close": 65.59, "volume": 29056.0}, {"date": "2025-04-01", "close": 65.73, "volume": 31802.0}, {"date": "2025-04-02", "close": 66.19, "volume": 18435.0}, {"date": "2025-04-03", "close": 63.07, "volume": 47171.0}, {"date": "2025-04-04", "close": 61.095, "volume": 55735.0}, {"date": "2025-04-07", "close": 59.88, "volume": 71654.0}, {"date": "2025-04-08", "close": 58.95, "volume": 73923.0}, {"date": "2025-04-09", "close": 62.13, "volume": 73305.0}, {"date": "2025-04-10", "close": 60.38, "volume": 30426.0}, {"date": "2025-04-11", "close": 60.82, "volume": 50000.0}, {"date": "2025-04-14", "close": 61.62, "volume": 30732.0}, {"date": "2025-04-15", "close": 61.81, "volume": 21257.0}, {"date": "2025-04-16", "close": 61.49, "volume": 115768.0}, {"date": "2025-04-17", "close": 61.95, "volume": 26668.0}, {"date": "2025-04-21", "close": 61.07, "volume": 48578.0}, {"date": "2025-04-22", "close": 62.43, "volume": 56639.0}, {"date": "2025-04-23", "close": 62.77, "volume": 37578.0}, {"date": "2025-04-24", "close": 63.34, "volume": 26788.0}, {"date": "2025-04-25", "close": 62.99, "volume": 26188.0}, {"date": "2025-04-28", "close": 63.22, "volume": 25426.0}, {"date": "2025-04-29", "close": 63.73, "volume": 12167.0}, {"date": "2025-04-30", "close": 63.06, "volume": 28640.0}, {"date": "2025-05-01", "close": 63.2, "volume": 46054.0}, {"date": "2025-05-02", "close": 64.11, "volume": 22936.0}, {"date": "2025-05-05", "close": 63.67, "volume": 22393.0}, {"date": "2025-05-06", "close": 63.35, "volume": 16996.0}, {"date": "2025-05-07", "close": 63.09, "volume": 25640.0}, {"date": "2025-05-08", "close": 64.15, "volume": 23228.0}, {"date": "2025-05-09", "close": 63.98, "volume": 19868.0}, {"date": "2025-05-12", "close": 65.6, "volume": 28562.0}, {"date": "2025-05-13", "close": 65.55, "volume": 23980.0}, {"date": "2025-05-14", "close": 64.8, "volume": 18683.0}, {"date": "2025-05-15", "close": 65.6, "volume": 20946.0}, {"date": "2025-05-16", "close": 65.91, "volume": 28791.0}, {"date": "2025-05-19", "close": 65.87, "volume": 20571.0}, {"date": "2025-05-20", "close": 65.6619, "volume": 26360.0}, {"date": "2025-05-21", "close": 63.93, "volume": 29417.0}, {"date": "2025-05-22", "close": 63.52, "volume": 42538.0}, {"date": "2025-05-23", "close": 63.35, "volume": 42004.0}, {"date": "2025-05-27", "close": 64.82, "volume": 38753.0}, {"date": "2025-05-28", "close": 63.9118, "volume": 27051.0}, {"date": "2025-05-29", "close": 64.45, "volume": 16505.0}, {"date": "2025-05-30", "close": 64.31, "volume": 27195.0}, {"date": "2025-06-02", "close": 63.82, "volume": 19217.0}, {"date": "2025-06-03", "close": 64.52, "volume": 22514.0}, {"date": "2025-06-04", "close": 63.985, "volume": 16831.0}, {"date": "2025-06-05", "close": 63.89, "volume": 24409.0}, {"date": "2025-06-06", "close": 64.52, "volume": 24665.0}, {"date": "2025-06-09", "close": 65.25, "volume": 14174.0}, {"date": "2025-06-10", "close": 65.76, "volume": 10078.0}, {"date": "2025-06-11", "close": 65.22, "volume": 13129.0}, {"date": "2025-06-12", "close": 65.1, "volume": 21796.0}, {"date": "2025-06-13", "close": 63.84, "volume": 23082.0}, {"date": "2025-06-16", "close": 63.93, "volume": 12403.0}, {"date": "2025-06-17", "close": 63.505, "volume": 25527.0}, {"date": "2025-06-18", "close": 63.62, "volume": 17738.0}, {"date": "2025-06-20", "close": 63.42, "volume": 19398.0}, {"date": "2025-06-23", "close": 65.03, "volume": 33873.0}, {"date": "2025-06-24", "close": 65.5, "volume": 35934.0}, {"date": "2025-06-25", "close": 64.33, "volume": 15506.0}, {"date": "2025-06-26", "close": 65.42, "volume": 12910.0}, {"date": "2025-06-27", "close": 65.34, "volume": 17018.0}, {"date": "2025-06-30", "close": 65.06, "volume": 18114.0}, {"date": "2025-07-01", "close": 66.62, "volume": 44083.0}, {"date": "2025-07-02", "close": 67.3939, "volume": 17060.0}, {"date": "2025-07-03", "close": 67.77, "volume": 21751.0}, {"date": "2025-07-07", "close": 66.76, "volume": 24391.0}, {"date": "2025-07-08", "close": 67.16, "volume": 29236.0}, {"date": "2025-07-09", "close": 67.36, "volume": 15462.0}, {"date": "2025-07-10", "close": 67.85, "volume": 15194.0}, {"date": "2025-07-11", "close": 67.05, "volume": 15777.0}, {"date": "2025-07-14", "close": 67.31, "volume": 13564.0}, {"date": "2025-07-15", "close": 65.72, "volume": 8667.0}, {"date": "2025-07-16", "close": 66.04, "volume": 24773.0}, {"date": "2025-07-17", "close": 66.53, "volume": 23328.0}, {"date": "2025-07-18", "close": 66.08, "volume": 14959.0}, {"date": "2025-07-21", "close": 66.1, "volume": 16996.0}, {"date": "2025-07-22", "close": 66.64, "volume": 26542.0}, {"date": "2025-07-23", "close": 66.99, "volume": 8496.0}, {"date": "2025-07-24", "close": 65.9729, "volume": 6018.0}, {"date": "2025-07-25", "close": 66.2843, "volume": 12986.0}, {"date": "2025-07-28", "close": 66.08, "volume": 14659.0}, {"date": "2025-07-29", "close": 66.0006, "volume": 12651.0}, {"date": "2025-07-30", "close": 65.29, "volume": 18212.0}, {"date": "2025-07-31", "close": 64.7215, "volume": 29998.0}, {"date": "2025-08-01", "close": 63.98, "volume": 13568.0}, {"date": "2025-08-04", "close": 64.707, "volume": 12981.0}, {"date": "2025-08-05", "close": 65.1737, "volume": 21800.0}, {"date": "2025-08-06", "close": 64.8757, "volume": 13273.0}, {"date": "2025-08-07", "close": 64.51, "volume": 11738.0}, {"date": "2025-08-08", "close": 64.6582, "volume": 15902.0}, {"date": "2025-08-11", "close": 64.74, "volume": 16234.0}, {"date": "2025-08-12", "close": 66.61, "volume": 11939.0}, {"date": "2025-08-13", "close": 67.79, "volume": 10363.0}, {"date": "2025-08-14", "close": 67.0149, "volume": 17895.0}, {"date": "2025-08-15", "close": 66.31, "volume": 24939.0}, {"date": "2025-08-18", "close": 66.5, "volume": 8464.0}, {"date": "2025-08-19", "close": 66.9537, "volume": 12541.0}, {"date": "2025-08-20", "close": 66.65, "volume": 20010.0}, {"date": "2025-08-21", "close": 66.5047, "volume": 10536.0}, {"date": "2025-08-22", "close": 69.04, "volume": 18975.0}, {"date": "2025-08-25", "close": 68.42, "volume": 14088.0}, {"date": "2025-08-26", "close": 68.4561, "volume": 18048.0}, {"date": "2025-08-27", "close": 68.94, "volume": 15721.0}, {"date": "2025-08-28", "close": 68.59, "volume": 13364.0}, {"date": "2025-08-29", "close": 68.3679, "volume": 24823.0}, {"date": "2025-09-02", "close": 67.84, "volume": 33863.0}, {"date": "2025-09-03", "close": 67.6475, "volume": 71277.0}, {"date": "2025-09-04", "close": 68.7292, "volume": 30009.0}, {"date": "2025-09-05", "close": 68.79, "volume": 10346.0}, {"date": "2025-09-08", "close": 68.54, "volume": 18770.0}, {"date": "2025-09-09", "close": 67.67, "volume": 11722.0}, {"date": "2025-09-10", "close": 67.416, "volume": 15114.0}, {"date": "2025-09-11", "close": 68.456, "volume": 17306.0}, {"date": "2025-09-12", "close": 67.642, "volume": 17422.0}, {"date": "2025-09-15", "close": 67.4829, "volume": 11270.0}, {"date": "2025-09-16", "close": 67.03, "volume": 18946.0}, {"date": "2025-09-17", "close": 67.14, "volume": 19451.0}, {"date": "2025-09-18", "close": 68.396, "volume": 10871.0}, {"date": "2025-09-19", "close": 67.4664, "volume": 17790.0}, {"date": "2025-09-22", "close": 67.4571, "volume": 13211.0}, {"date": "2025-09-23", "close": 67.3767, "volume": 8105.0}, {"date": "2025-09-24", "close": 66.62, "volume": 42472.0}, {"date": "2025-09-25", "close": 66.17, "volume": 20369.0}, {"date": "2025-09-26", "close": 66.7475, "volume": 11978.0}, {"date": "2025-09-29", "close": 66.33, "volume": 16118.0}, {"date": "2025-09-30", "close": 66.64, "volume": 15862.0}, {"date": "2025-10-01", "close": 66.3755, "volume": 28942.0}, {"date": "2025-10-02", "close": 66.33, "volume": 33995.0}, {"date": "2025-10-03", "close": 66.7206, "volume": 11437.0}, {"date": "2025-10-06", "close": 66.6593, "volume": 10665.0}, {"date": "2025-10-07", "close": 66.2241, "volume": 15035.0}, {"date": "2025-10-08", "close": 66.39, "volume": 36528.0}, {"date": "2025-10-09", "close": 65.7327, "volume": 17496.0}, {"date": "2025-10-10", "close": 64.3433, "volume": 35836.0}, {"date": "2025-10-13", "close": 65.0767, "volume": 31042.0}, {"date": "2025-10-14", "close": 66.4, "volume": 15200.0}, {"date": "2025-10-15", "close": 66.55, "volume": 30691.0}, {"date": "2025-10-16", "close": 65.52, "volume": 34188.0}, {"date": "2025-10-17", "close": 65.8412, "volume": 6158.0}, {"date": "2025-10-20", "close": 66.8296, "volume": 11833.0}, {"date": "2025-10-21", "close": 66.81, "volume": 20941.0}, {"date": "2025-10-22", "close": 66.74, "volume": 28260.0}, {"date": "2025-10-23", "close": 66.68, "volume": 18017.0}, {"date": "2025-10-24", "close": 67.09, "volume": 12740.0}, {"date": "2025-10-27", "close": 66.8934, "volume": 14577.0}, {"date": "2025-10-28", "close": 66.5947, "volume": 19405.0}, {"date": "2025-10-29", "close": 65.26, "volume": 16274.0}, {"date": "2025-10-30", "close": 64.9895, "volume": 28122.0}, {"date": "2025-10-31", "close": 65.09, "volume": 27837.0}, {"date": "2025-11-03", "close": 65.2, "volume": 12690.0}, {"date": "2025-11-04", "close": 65.1551, "volume": 18488.0}, {"date": "2025-11-05", "close": 65.92, "volume": 23632.0}, {"date": "2025-11-06", "close": 65.05, "volume": 19900.0}, {"date": "2025-11-07", "close": 65.53, "volume": 24449.0}, {"date": "2025-11-10", "close": 65.77, "volume": 19586.0}, {"date": "2025-11-11", "close": 66.097, "volume": 13418.0}, {"date": "2025-11-12", "close": 65.9618, "volume": 17048.0}, {"date": "2025-11-13", "close": 65.54, "volume": 17366.0}, {"date": "2025-11-14", "close": 65.3781, "volume": 27764.0}, {"date": "2025-11-17", "close": 64.1359, "volume": 88735.0}, {"date": "2025-11-18", "close": 64.29, "volume": 29975.0}, {"date": "2025-11-19", "close": 64.13, "volume": 26872.0}, {"date": "2025-11-20", "close": 64.01, "volume": 26019.0}, {"date": "2025-11-21", "close": 65.69, "volume": 20522.0}, {"date": "2025-11-24", "close": 65.51, "volume": 18206.0}, {"date": "2025-11-25", "close": 67.0419, "volume": 73983.0}, {"date": "2025-11-26", "close": 67.06, "volume": 13358.0}, {"date": "2025-11-28", "close": 66.8725, "volume": 3808.0}, {"date": "2025-12-01", "close": 66.83, "volume": 20797.0}, {"date": "2025-12-02", "close": 66.66, "volume": 21253.0}, {"date": "2025-12-03", "close": 67.39, "volume": 23633.0}, {"date": "2025-12-04", "close": 66.99, "volume": 14642.0}, {"date": "2025-12-05", "close": 66.78, "volume": 8828.0}, {"date": "2025-12-08", "close": 66.51, "volume": 13306.0}, {"date": "2025-12-09", "close": 66.59, "volume": 10976.0}, {"date": "2025-12-10", "close": 68.08, "volume": 26669.0}, {"date": "2025-12-11", "close": 68.67, "volume": 15354.0}, {"date": "2025-12-12", "close": 68.61, "volume": 10129.0}, {"date": "2025-12-15", "close": 68.87, "volume": 13407.0}, {"date": "2025-12-16", "close": 68.6795, "volume": 15396.0}, {"date": "2025-12-17", "close": 68.87, "volume": 15195.0}, {"date": "2025-12-18", "close": 68.97, "volume": 14353.0}, {"date": "2025-12-19", "close": 68.0, "volume": 16318.0}, {"date": "2025-12-22", "close": 68.09, "volume": 11303.0}, {"date": "2025-12-23", "close": 67.78, "volume": 29315.0}, {"date": "2025-12-24", "close": 67.43, "volume": 16010.0}, {"date": "2025-12-26", "close": 67.28, "volume": 5894.0}, {"date": "2025-12-29", "close": 67.04, "volume": 9782.0}, {"date": "2025-12-30", "close": 66.62, "volume": 14845.0}, {"date": "2025-12-31", "close": 66.08, "volume": 19398.0}, {"date": "2026-01-02", "close": 66.2271, "volume": 15341.0}, {"date": "2026-01-05", "close": 66.95, "volume": 17459.0}, {"date": "2026-01-06", "close": 67.73, "volume": 26832.0}, {"date": "2026-01-07", "close": 67.28, "volume": 19577.0}, {"date": "2026-01-08", "close": 68.62, "volume": 19966.0}, {"date": "2026-01-09", "close": 68.54, "volume": 61069.0}, {"date": "2026-01-12", "close": 68.5738, "volume": 28394.0}, {"date": "2026-01-13", "close": 68.46, "volume": 19285.0}, {"date": "2026-01-14", "close": 69.2, "volume": 11103.0}, {"date": "2026-01-15", "close": 70.34, "volume": 14935.0}, {"date": "2026-01-16", "close": 70.05, "volume": 15265.0}, {"date": "2026-01-20", "close": 69.17, "volume": 24480.0}, {"date": "2026-01-21", "close": 71.06, "volume": 18703.0}, {"date": "2026-01-22", "close": 71.21, "volume": 14375.0}, {"date": "2026-01-23", "close": 69.73, "volume": 11207.0}, {"date": "2026-01-26", "close": 69.98, "volume": 18345.0}, {"date": "2026-01-27", "close": 69.94, "volume": 12739.0}, {"date": "2026-01-28", "close": 69.14, "volume": 16140.0}, {"date": "2026-01-29", "close": 70.02, "volume": 11506.0}, {"date": "2026-01-30", "close": 70.48, "volume": 20139.0}, {"date": "2026-02-02", "close": 71.28, "volume": 24333.0}, {"date": "2026-02-03", "close": 71.56, "volume": 21232.0}, {"date": "2026-02-04", "close": 72.65, "volume": 30317.0}, {"date": "2026-02-05", "close": 73.0, "volume": 32991.0}, {"date": "2026-02-06", "close": 73.58, "volume": 21073.0}, {"date": "2026-02-09", "close": 73.18, "volume": 17942.0}, {"date": "2026-02-10", "close": 73.29, "volume": 17099.0}, {"date": "2026-02-11", "close": 73.3, "volume": 24811.0}, {"date": "2026-02-12", "close": 73.17, "volume": 14966.0}, {"date": "2026-02-13", "close": 73.94, "volume": 24537.0}, {"date": "2026-02-17", "close": 73.817, "volume": 24210.0}, {"date": "2026-02-18", "close": 73.1, "volume": 11106.0}, {"date": "2026-02-19", "close": 73.1, "volume": 14083.0}, {"date": "2026-02-20", "close": 73.385, "volume": 17287.0}, {"date": "2026-02-23", "close": 72.11, "volume": 6633.0}, {"date": "2026-02-24", "close": 72.37, "volume": 8187.0}, {"date": "2026-02-25", "close": 72.57, "volume": 7496.0}, {"date": "2026-02-26", "close": 72.83, "volume": 16599.0}, {"date": "2026-02-27", "close": 71.845, "volume": 14525.0}, {"date": "2026-03-02", "close": 72.36, "volume": 21526.0}, {"date": "2026-03-03", "close": 71.865, "volume": 25742.0}, {"date": "2026-03-04", "close": 72.06, "volume": 80026.0}, {"date": "2026-03-05", "close": 70.87, "volume": 26337.0}, {"date": "2026-03-06", "close": 69.99, "volume": 35604.0}, {"date": "2026-03-09", "close": 69.7857, "volume": 16329.0}, {"date": "2026-03-10", "close": 69.34, "volume": 17197.0}, {"date": "2026-03-11", "close": 68.84, "volume": 62200.0}, {"date": "2026-03-12", "close": 68.34, "volume": 45183.0}, {"date": "2026-03-13", "close": 68.33, "volume": 12306.0}, {"date": "2026-03-16", "close": 68.62, "volume": 11922.0}, {"date": "2026-03-17", "close": 68.52, "volume": 8908.0}, {"date": "2026-03-18", "close": 67.5, "volume": 20139.0}, {"date": "2026-03-19", "close": 67.5, "volume": 28699.0}, {"date": "2026-03-20", "close": 66.7, "volume": 25796.0}, {"date": "2026-03-23", "close": 68.15, "volume": 27956.0}, {"date": "2026-03-24", "close": 68.6088, "volume": 18018.0}, {"date": "2026-03-25", "close": 68.63, "volume": 11882.0}, {"date": "2026-03-26", "close": 68.49, "volume": 8850.0}, {"date": "2026-03-27", "close": 67.72, "volume": 20607.0}, {"date": "2026-03-30", "close": 68.11, "volume": 14229.0}, {"date": "2026-03-31", "close": 68.7896, "volume": 21831.0}, {"date": "2026-04-01", "close": 69.29, "volume": 22918.0}, {"date": "2026-04-02", "close": 69.45, "volume": 23243.0}, {"date": "2026-04-06", "close": 69.5242, "volume": 9907.0}, {"date": "2026-04-07", "close": 69.96, "volume": 21043.0}, {"date": "2026-04-08", "close": 71.59, "volume": 13337.0}, {"date": "2026-04-09", "close": 72.7, "volume": 15160.0}, {"date": "2026-04-10", "close": 72.21, "volume": 10432.0}, {"date": "2026-04-13", "close": 72.33, "volume": 17634.0}, {"date": "2026-04-14", "close": 72.47, "volume": 24587.0}, {"date": "2026-04-15", "close": 71.76, "volume": 17759.0}, {"date": "2026-04-16", "close": 71.68, "volume": 12540.0}, {"date": "2026-04-17", "close": 73.05, "volume": 17946.0}, {"date": "2026-04-20", "close": 73.05, "volume": null}, {"date": "2026-04-21", "close": 72.33, "volume": 15553.0}, {"date": "2026-04-22", "close": 72.1, "volume": 8367.0}, {"date": "2026-04-23", "close": 72.9517, "volume": 7185.0}, {"date": "2026-04-24", "close": 72.7184, "volume": 18325.0}, {"date": "2026-04-27", "close": 73.1563, "volume": 8026.0}, {"date": "2026-04-28", "close": 73.3237, "volume": 13316.0}, {"date": "2026-04-29", "close": 72.1906, "volume": 10833.0}, {"date": "2026-04-30", "close": 72.8268, "volume": 7872.0}, {"date": "2026-05-01", "close": 72.78, "volume": 8126.0}, {"date": "2026-05-04", "close": 71.7969, "volume": 14771.0}, {"date": "2026-05-05", "close": 72.7796, "volume": 9193.0}, {"date": "2026-05-06", "close": 72.8995, "volume": 27402.0}, {"date": "2026-05-07", "close": 72.71, "volume": 8160.0}, {"date": "2026-05-08", "close": 72.81, "volume": 8617.0}, {"date": "2026-05-11", "close": 71.98, "volume": 11782.0}, {"date": "2026-05-12", "close": 71.59, "volume": 16869.0}, {"date": "2026-05-13", "close": 71.06, "volume": 22833.0}, {"date": "2026-05-14", "close": 71.4, "volume": 22851.0}, {"date": "2026-05-15", "close": 70.33, "volume": 17596.0}, {"date": "2026-05-18", "close": 71.0807, "volume": 32517.0}, {"date": "2026-05-19", "close": 70.53, "volume": 30026.0}, {"date": "2026-05-20", "close": 71.61, "volume": 23271.0}, {"date": "2026-05-21", "close": 71.88, "volume": 28237.0}, {"date": "2026-05-22", "close": 72.08, "volume": 19364.0}, {"date": "2026-05-26", "close": 73.05, "volume": 28223.0}, {"date": "2026-05-27", "close": 73.17, "volume": 14670.0}, {"date": "2026-05-28", "close": 72.83, "volume": 51048.0}, {"date": "2026-05-29", "close": 72.58, "volume": 12616.0}, {"date": "2026-06-01", "close": 71.75, "volume": 35820.0}, {"date": "2026-06-02", "close": 72.67, "volume": 31295.0}, {"date": "2026-06-03", "close": 71.52, "volume": 22002.0}, {"date": "2026-06-04", "close": 72.53, "volume": 25946.0}, {"date": "2026-06-05", "close": 72.7613, "volume": 12879.0}, {"date": "2026-06-08", "close": 72.77, "volume": 29651.0}, {"date": "2026-06-09", "close": 73.7, "volume": 38003.0}, {"date": "2026-06-10", "close": 73.8514, "volume": 33855.0}, {"date": "2026-06-11", "close": 74.365, "volume": 23236.0}, {"date": "2026-06-12", "close": 75.13, "volume": 22458.0}, {"date": "2026-06-15", "close": 74.61, "volume": 19166.0}, {"date": "2026-06-16", "close": 74.65, "volume": 50746.0}, {"date": "2026-06-17", "close": 73.85, "volume": 49794.0}, {"date": "2026-06-18", "close": 74.652, "volume": 35304.0}, {"date": "2026-06-22", "close": 74.68, "volume": 46128.0}, {"date": "2026-06-23", "close": 75.225, "volume": 25874.0}, {"date": "2026-06-24", "close": 76.0015, "volume": 17982.0}, {"date": "2026-06-25", "close": 76.83, "volume": 48106.0}, {"date": "2026-06-26", "close": 77.67, "volume": 58712.0}, {"date": "2026-06-29", "close": 76.98, "volume": 55149.0}, {"date": "2026-06-30", "close": 77.03, "volume": 39241.0}, {"date": "2026-07-01", "close": 77.21, "volume": 112194.0}, {"date": "2026-07-02", "close": 77.01, "volume": 124889.0}, {"date": "2026-07-06", "close": 76.88, "volume": 27536.0}, {"date": "2026-07-07", "close": 76.485, "volume": 276043.0}, {"date": "2026-07-08", "close": 75.35, "volume": 159889.0}, {"date": "2026-07-09", "close": 75.93, "volume": 27523.0}, {"date": "2026-07-10", "close": 76.565, "volume": 53260.0}, {"date": "2026-07-13", "close": 76.71, "volume": 34324.0}, {"date": "2026-07-14", "close": 76.47, "volume": 44248.0}, {"date": "2026-07-15", "close": 76.87, "volume": 45655.0}, {"date": "2026-07-16", "close": 79.08, "volume": 80683.0}, {"date": "2026-07-17", "close": 78.21, "volume": 138351.0}, {"date": "2026-07-20", "close": 77.62, "volume": 24913.0}, {"date": "2026-07-21", "close": 77.62, "volume": 78384.0}, {"date": "2026-07-22", "close": 77.52, "volume": 24600.0}, {"date": "2026-07-23", "close": 77.09, "volume": 43184.0}, {"date": "2026-07-24", "close": 77.71, "volume": 61095.0}, {"date": "2026-07-27", "close": 77.91, "volume": 71151.0}, {"date": "2026-07-28", "close": 78.82, "volume": 81058.0}, {"date": "2026-07-29", "close": 77.87, "volume": 108760.0}, {"date": "2026-07-30", "close": 77.35, "volume": 60193.0}, {"date": "2026-07-31", "close": 77.21, "volume": 38872.0}, {"date": "2026-08-03", "close": 78.25, "volume": 30150.0}, {"date": "2026-08-04", "close": 79.08, "volume": 42114.0}, {"date": "2026-08-05", "close": 79.12, "volume": 44379.0}, {"date": "2026-08-06", "close": 78.68, "volume": 93079.0}, {"date": "2026-08-07", "close": 78.78, "volume": 55516.0}, {"date": "2026-08-10", "close": 77.95, "volume": 554789.0}, {"date": "2026-08-11", "close": 78.27, "volume": 300895.0}, {"date": "2026-08-12", "close": 78.43, "volume": 169729.0}, {"date": "2026-08-13", "close": 78.59, "volume": 122011.0}, {"date": "2026-08-14", "close": 78.76, "volume": 76825.0}, {"date": "2026-08-17", "close": 78.27, "volume": 85876.0}, {"date": "2026-08-18", "close": 77.68, "volume": 105118.0}, {"date": "2026-08-19", "close": 77.39, "volume": 102723.0}, {"date": "2026-08-20", "close": 76.95, "volume": 69248.0}, {"date": "2026-08-21", "close": 76.94, "volume": 84315.0}, {"date": "2026-08-24", "close": 77.195, "volume": 20210.0}, {"date": "2026-08-25", "close": 76.89, "volume": 385404.0}, {"date": "2026-08-26", "close": 77.03, "volume": 69011.0}, {"date": "2026-08-27", "close": 76.77, "volume": 169662.0}, {"date": "2026-08-28", "close": 76.675, "volume": 160662.0}, {"date": "2026-08-31", "close": 76.04, "volume": 94843.0}, {"date": "2026-09-01", "close": 75.41, "volume": 87102.0}, {"date": "2026-09-02", "close": 76.11, "volume": 286639.0}, {"date": "2026-09-03", "close": 76.375, "volume": 60190.0}, {"date": "2026-09-04", "close": 76.67, "volume": 80261.0}, {"date": "2026-09-08", "close": 76.12, "volume": 112991.0}, {"date": "2026-09-09", "close": 75.35, "volume": 78057.0}, {"date": "2026-09-10", "close": 74.95, "volume": 199368.0}, {"date": "2026-09-11", "close": 74.955, "volume": 103289.0}, {"date": "2026-09-14", "close": 74.85, "volume": 140964.0}, {"date": "2026-09-15", "close": 74.68, "volume": 90299.0}, {"date": "2026-09-16", "close": 74.46, "volume": 121736.0}, {"date": "2026-09-17", "close": 74.34, "volume": 25879.0}, {"date": "2026-09-18", "close": 73.98, "volume": 36375.0}], "refreshing": true}