{"ticker": "USCI", "overview": {"cik": "1479247", "ticker": "USCI", "name": "United States Commodity Index Funds Trust", "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "sic": "6221", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092635", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087863", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-30", "title": "Form 424B3", "accession": "0002071876-26-000170", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078529", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067268", "price_sensitive": true}, {"form": "POS EX", "date": "2026-05-14", "title": "Form POS EX", "accession": "0002071876-26-000151", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-14", "title": "Form POS EX", "accession": "0002071876-26-000148", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057792", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-050940", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0002071876-26-000126", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0002071876-26-000122", "price_sensitive": false}, {"form": "424I", "date": "2026-03-31", "title": "Form 424I", "accession": "0002071876-26-000093", "price_sensitive": false}, {"form": "424I", "date": "2026-03-30", "title": "Form 424I", "accession": "0002071876-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0002071876-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001104659-26-035721", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001104659-26-032677", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001104659-26-021525", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021026", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001104659-26-007766", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-29", "title": "FORM 8-K", "accession": "0001104659-25-124478", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-01", "title": "FORM 8-K", "accession": "0001104659-25-117095", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001104659-25-108406", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-28", "title": "FORM 8-K", "accession": "0001104659-25-102925", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-29", "title": "FORM 8-K", "accession": "0001104659-25-094168", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-28", "title": "FORM 8-K", "accession": "0001104659-25-084677", "price_sensitive": true}]}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 3, "buy_sum": 149486.08000000002, "sell_n": 1, "sell_sum": 19298.7756, "net": 130187.30440000002, "insiders": 3, "first_date": "2010-08-10", "last_date": "2016-11-18"}, "metrics": {"ticker": "USCI", "has_prices": true, "as_of": "2026-07-29", "last": 101.37, "prev_close": 99.66, "change": 1.710000000000008, "change_pct": 0.017158338350391412, "session_volume": 16453.0, "vwap_5": 101.25101772907689, "vwap_20": 97.77661700381216, "vwap_60": 97.56759806588687, "vwap_250": 87.92999301347805, "high_52w": 102.92, "low_52w": 76.9, "avg_volume_20": 12158.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-16-087543", "src": "INSIDERS", "ticker": "USCI", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "John P. Love", "who_key": "Love John P", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19298.7756, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "CEO offloads $19K of USCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036116087543/0001140361-16-087543-index.htm", "trade_date": "2016-11-18", "timestamp": "2016-11-18", "mins": 5236723}, {"id": "0001140361-11-014424", "src": "INSIDERS", "ticker": "USCI", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "John T. Hyland", "who_key": "Hyland John T.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28608.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "Executive suite buys $29K of USCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036111014424/0001140361-11-014424-index.htm", "trade_date": "2011-03-03", "timestamp": "2011-03-03", "mins": 8242003}, {"id": "0001140361-10-037760", "src": "INSIDERS", "ticker": "USCI", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "Nicholas Daniel Gerber", "who_key": "Gerber Nicholas Daniel", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 70848.08, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "USCI catches the CEO's eye: $71K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036110037760/0001140361-10-037760-index.htm", "trade_date": "2010-09-16", "timestamp": "2010-09-16", "mins": 8483923}, {"id": "0001140361-10-033044", "src": "INSIDERS", "ticker": "USCI", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "John T. Hyland", "who_key": "Hyland John T.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50030.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "Insider cluster: 3 buying USCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036110033044/0001140361-10-033044-index.htm", "trade_date": "2010-08-10", "timestamp": "2010-08-10", "mins": 8537203}], "recent_buys": [{"id": "0001140361-11-014424", "src": "INSIDERS", "ticker": "USCI", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "John T. Hyland", "who_key": "Hyland John T.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28608.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "Executive suite buys $29K of USCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036111014424/0001140361-11-014424-index.htm", "trade_date": "2011-03-03", "timestamp": "2011-03-03", "mins": 8242003}, {"id": "0001140361-10-037760", "src": "INSIDERS", "ticker": "USCI", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "Nicholas Daniel Gerber", "who_key": "Gerber Nicholas Daniel", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 70848.08, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "USCI catches the CEO's eye: $71K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036110037760/0001140361-10-037760-index.htm", "trade_date": "2010-09-16", "timestamp": "2010-09-16", "mins": 8483923}, {"id": "0001140361-10-033044", "src": "INSIDERS", "ticker": "USCI", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "John T. Hyland", "who_key": "Hyland John T.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50030.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "Insider cluster: 3 buying USCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036110033044/0001140361-10-033044-index.htm", "trade_date": "2010-08-10", "timestamp": "2010-08-10", "mins": 8537203}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "John T. Hyland", "who_key": "Hyland John T.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 78638.0, "sold": 0, "net": 78638.0, "trades": 2, "top_score": 42.4, "lean": "buying", "history": [{"action": "BUY", "amount": 28608.0, "date": "2011-03-03", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036111014424/0001140361-11-014424-index.htm"}, {"action": "BUY", "amount": 50030.0, "date": "2010-08-10", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036110033044/0001140361-10-033044-index.htm"}], "latest": {"action": "BUY", "amount": 28608.0, "date": "2011-03-03", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036111014424/0001140361-11-014424-index.htm"}}, {"who": "Nicholas Daniel Gerber", "who_key": "Gerber Nicholas Daniel", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 70848.08, "sold": 0, "net": 70848.08, "trades": 1, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 70848.08, "date": "2010-09-16", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036110037760/0001140361-10-037760-index.htm"}], "latest": {"action": "BUY", "amount": 70848.08, "date": "2010-09-16", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036110037760/0001140361-10-037760-index.htm"}}, {"who": "John P. Love", "who_key": "Love John P", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19298.7756, "net": -19298.7756, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19298.7756, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036116087543/0001140361-16-087543-index.htm"}], "latest": {"action": "SELL", "amount": 19298.7756, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036116087543/0001140361-16-087543-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092635", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087863", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-30", "title": "Form 424B3", "accession": "0002071876-26-000170", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078529", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067268", "price_sensitive": true}, {"form": "POS EX", "date": "2026-05-14", "title": "Form POS EX", "accession": "0002071876-26-000151", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-14", "title": "Form POS EX", "accession": "0002071876-26-000148", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057792", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-050940", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0002071876-26-000126", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0002071876-26-000122", "price_sensitive": false}, {"form": "424I", "date": "2026-03-31", "title": "Form 424I", "accession": "0002071876-26-000093", "price_sensitive": false}, {"form": "424I", "date": "2026-03-30", "title": "Form 424I", "accession": "0002071876-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0002071876-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001104659-26-035721", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001104659-26-032677", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001104659-26-021525", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021026", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001104659-26-007766", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-29", "title": "FORM 8-K", "accession": "0001104659-25-124478", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-01", "title": "FORM 8-K", "accession": "0001104659-25-117095", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001104659-25-108406", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-28", "title": "FORM 8-K", "accession": "0001104659-25-102925", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-29", "title": "FORM 8-K", "accession": "0001104659-25-094168", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-28", "title": "FORM 8-K", "accession": "0001104659-25-084677", "price_sensitive": true}], "performance": {"ticker": "USCI", "has_prices": true, "summary": {"n": 3, "avg": 1.4124226558781532, "win_rate": 1.0, "best": 1.4124226558781532, "worst": 1.4124226558781532, "as_of": "2026-07-29"}, "buys": [{"who": "Hyland John T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 28608.0, "date": "2011-03-03", "score": 42.4, "ref_price": 42.02, "return": 1.4124226558781532}, {"who": "Gerber Nicholas Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 70848.08, "date": "2010-09-16", "score": 47.3, "ref_price": 42.02, "return": 1.4124226558781532}, {"who": "Hyland John T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 50030.0, "date": "2010-08-10", "score": 39.2, "ref_price": 42.02, "return": 1.4124226558781532}]}, "price_series": [{"date": "2016-07-29", "close": 42.02, "volume": 89415.0}, {"date": "2016-08-01", "close": 41.96, "volume": 50662.0}, {"date": "2016-08-02", "close": 41.9, "volume": 29164.0}, {"date": "2016-08-03", "close": 42.07, "volume": 30116.0}, {"date": "2016-08-04", "close": 42.11, "volume": 58655.0}, {"date": "2016-08-05", "close": 42.23, "volume": 49243.0}, {"date": "2016-08-08", "close": 42.23, "volume": 32518.0}, {"date": "2016-08-09", "close": 42.17, "volume": 43941.0}, {"date": "2016-08-10", "close": 41.96, "volume": 31297.0}, {"date": "2016-08-11", "close": 41.81, "volume": 171016.0}, {"date": "2016-08-12", "close": 41.79, "volume": 56288.0}, {"date": "2016-08-15", "close": 42.17, "volume": 36798.0}, {"date": "2016-08-16", "close": 42.1, "volume": 102157.0}, {"date": "2016-08-17", "close": 42.12, "volume": 1147448.0}, {"date": "2016-08-18", "close": 42.34, "volume": 108179.0}, {"date": "2016-08-19", "close": 42.08, "volume": 509999.0}, {"date": "2016-08-22", "close": 42.21, "volume": 68716.0}, {"date": "2016-08-23", "close": 42.41, "volume": 54718.0}, {"date": "2016-08-24", "close": 41.94, "volume": 102252.0}, {"date": "2016-08-25", "close": 41.86, "volume": 55330.0}, {"date": "2016-08-26", "close": 41.98, "volume": 55737.0}, {"date": "2016-08-29", "close": 41.87, "volume": 71605.0}, {"date": "2016-08-30", "close": 41.73, "volume": 60542.0}, {"date": "2016-08-31", "close": 41.45, "volume": 50170.0}, {"date": "2016-09-01", "close": 41.27, "volume": 54306.0}, {"date": "2016-09-02", "close": 41.43, "volume": 334670.0}, {"date": "2016-09-06", "close": 41.52, "volume": 146457.0}, {"date": "2016-09-07", "close": 42.03, "volume": 120367.0}, {"date": "2016-09-08", "close": 42.15, "volume": 149109.0}, {"date": "2016-09-09", "close": 41.729, "volume": 54189.0}, {"date": "2016-09-12", "close": 41.64, "volume": 100355.0}, {"date": "2016-09-13", "close": 41.03, "volume": 36926.0}, {"date": "2016-09-14", "close": 40.98, "volume": 99873.0}, {"date": "2016-09-15", "close": 41.13, "volume": 63388.0}, {"date": "2016-09-16", "close": 41.44, "volume": 39771.0}, {"date": "2016-09-19", "close": 41.62, "volume": 35709.0}, {"date": "2016-09-20", "close": 41.94, "volume": 52755.0}, {"date": "2016-09-21", "close": 42.1, "volume": 43481.0}, {"date": "2016-09-22", "close": 42.06, "volume": 36816.0}, {"date": "2016-09-23", "close": 41.73, "volume": 31098.0}, {"date": "2016-09-26", "close": 41.71, "volume": 55518.0}, {"date": "2016-09-27", "close": 41.43, "volume": 39846.0}, {"date": "2016-09-28", "close": 41.69, "volume": 113260.0}, {"date": "2016-09-29", "close": 41.65, "volume": 43206.0}, {"date": "2016-09-30", "close": 41.46, "volume": 70266.0}, {"date": "2016-10-03", "close": 41.42, "volume": 80559.0}, {"date": "2016-10-04", "close": 41.34, "volume": 129036.0}, {"date": "2016-10-05", "close": 41.15, "volume": 27871.0}, {"date": "2016-10-06", "close": 41.06, "volume": 257013.0}, {"date": "2016-10-07", "close": 41.1, "volume": 51191.0}, {"date": "2016-10-10", "close": 41.04, "volume": 31531.0}, {"date": "2016-10-11", "close": 40.68, "volume": 37383.0}, {"date": "2016-10-12", "close": 40.59, "volume": 54311.0}, {"date": "2016-10-13", "close": 40.48, "volume": 30587.0}, {"date": "2016-10-14", "close": 40.6, "volume": 42493.0}, {"date": "2016-10-17", "close": 40.79, "volume": 18690.0}, {"date": "2016-10-18", "close": 40.88, "volume": 63197.0}, {"date": "2016-10-19", "close": 40.925, "volume": 26385.0}, {"date": "2016-10-20", "close": 40.92, "volume": 37401.0}, {"date": "2016-10-21", "close": 41.06, "volume": 94753.0}, {"date": "2016-10-24", "close": 41.59, "volume": 73271.0}, {"date": "2016-10-25", "close": 41.88, "volume": 45892.0}, {"date": "2016-10-26", "close": 41.89, "volume": 48117.0}, {"date": "2016-10-27", "close": 42.0, "volume": 38991.0}, {"date": "2016-10-28", "close": 42.11, "volume": 19587.0}, {"date": "2016-10-31", "close": 42.0, "volume": 103950.0}, {"date": "2016-11-01", "close": 42.08, "volume": 48001.0}, {"date": "2016-11-02", "close": 42.02, "volume": 108379.0}, {"date": "2016-11-03", "close": 42.17, "volume": 45852.0}, {"date": "2016-11-04", "close": 42.02, "volume": 53343.0}, {"date": "2016-11-07", "close": 42.16, "volume": 65808.0}, {"date": "2016-11-08", "close": 41.96, "volume": 28926.0}, {"date": "2016-11-09", "close": 42.11, "volume": 90855.0}, {"date": "2016-11-10", "close": 41.82, "volume": 104197.0}, {"date": "2016-11-11", "close": 41.24, "volume": 40141.0}, {"date": "2016-11-14", "close": 41.21, "volume": 69321.0}, {"date": "2016-11-15", "close": 41.29, "volume": 57548.0}, {"date": "2016-11-16", "close": 40.94, "volume": 46452.0}, {"date": "2016-11-17", "close": 40.87, "volume": 42184.0}, {"date": "2016-11-18", "close": 40.85, "volume": 71166.0}, {"date": "2016-11-21", "close": 41.41, "volume": 44814.0}, {"date": "2016-11-22", "close": 41.57, "volume": 41933.0}, {"date": "2016-11-23", "close": 41.82, "volume": 33094.0}, {"date": "2016-11-25", "close": 42.11, "volume": 32771.0}, {"date": "2016-11-28", "close": 42.17, "volume": 35573.0}, {"date": "2016-11-29", "close": 41.6, "volume": 38882.0}, {"date": "2016-11-30", "close": 41.66, "volume": 29495.0}, {"date": "2016-12-01", "close": 41.76, "volume": 77082.0}, {"date": "2016-12-02", "close": 41.59, "volume": 34245.0}, {"date": "2016-12-05", "close": 41.87, "volume": 221306.0}, {"date": "2016-12-06", "close": 41.96, "volume": 54203.0}, {"date": "2016-12-07", "close": 41.7, "volume": 87219.0}, {"date": "2016-12-08", "close": 41.43, "volume": 164087.0}, {"date": "2016-12-09", "close": 41.21, "volume": 69725.0}, {"date": "2016-12-12", "close": 41.54, "volume": 47748.0}, {"date": "2016-12-13", "close": 41.51, "volume": 67603.0}, {"date": "2016-12-14", "close": 41.64, "volume": 114203.0}, {"date": "2016-12-15", "close": 41.28, "volume": 147052.0}, {"date": "2016-12-16", "close": 41.06, "volume": 66217.0}, {"date": "2016-12-19", "close": 40.76, "volume": 71315.0}, {"date": "2016-12-20", "close": 40.55, "volume": 87254.0}, {"date": "2016-12-21", "close": 40.73, "volume": 125358.0}, {"date": "2016-12-22", "close": 40.36, "volume": 135112.0}, {"date": "2016-12-23", "close": 40.1, "volume": 77274.0}, {"date": "2016-12-27", "close": 40.31, "volume": 140634.0}, {"date": "2016-12-28", "close": 40.06, "volume": 96650.0}, {"date": "2016-12-29", "close": 40.02, "volume": 88265.0}, {"date": "2016-12-30", "close": 40.0, "volume": 205092.0}, {"date": "2017-01-03", "close": 39.77, "volume": 61070.0}, {"date": "2017-01-04", "close": 40.12, "volume": 217292.0}, {"date": "2017-01-05", "close": 40.23, "volume": 1535203.0}, {"date": "2017-01-06", "close": 40.27, "volume": 178086.0}, {"date": "2017-01-09", "close": 39.91, "volume": 52058.0}, {"date": "2017-01-10", "close": 40.13, "volume": 68244.0}, {"date": "2017-01-11", "close": 40.37, "volume": 210054.0}, {"date": "2017-01-12", "close": 40.82, "volume": 45187.0}, {"date": "2017-01-13", "close": 40.84, "volume": 84583.0}, {"date": "2017-01-17", "close": 40.7725, "volume": 57528.0}, {"date": "2017-01-18", "close": 40.62, "volume": 40599.0}, {"date": "2017-01-19", "close": 40.36, "volume": 36812.0}, {"date": "2017-01-20", "close": 40.47, "volume": 177594.0}, {"date": "2017-01-23", "close": 40.6785, "volume": 52948.0}, {"date": "2017-01-24", "close": 40.89, "volume": 86047.0}, {"date": "2017-01-25", "close": 40.66, "volume": 95935.0}, {"date": "2017-01-26", "close": 40.38, "volume": 41353.0}, {"date": "2017-01-27", "close": 40.2, "volume": 69724.0}, {"date": "2017-01-30", "close": 39.96, "volume": 87337.0}, {"date": "2017-01-31", "close": 40.22, "volume": 55085.0}, {"date": "2017-02-01", "close": 40.36, "volume": 100558.0}, {"date": "2017-02-02", "close": 40.37, "volume": 124242.0}, {"date": "2017-02-03", "close": 40.35, "volume": 85081.0}, {"date": "2017-02-06", "close": 40.29, "volume": 148155.0}, {"date": "2017-02-07", "close": 40.1, "volume": 41946.0}, {"date": "2017-02-08", "close": 40.27, "volume": 57705.0}, {"date": "2017-02-09", "close": 40.32, "volume": 47791.0}, {"date": "2017-02-10", "close": 40.66, "volume": 31019.0}, {"date": "2017-02-13", "close": 40.33, "volume": 39475.0}, {"date": "2017-02-14", "close": 40.48, "volume": 51010.0}, {"date": "2017-02-15", "close": 40.46, "volume": 57572.0}, {"date": "2017-02-16", "close": 40.33, "volume": 44633.0}, {"date": "2017-02-17", "close": 40.21, "volume": 30640.0}, {"date": "2017-02-21", "close": 40.38, "volume": 38542.0}, {"date": "2017-02-22", "close": 40.25, "volume": 41614.0}, {"date": "2017-02-23", "close": 40.11, "volume": 75170.0}, {"date": "2017-02-24", "close": 40.1, "volume": 48007.0}, {"date": "2017-02-27", "close": 39.98, "volume": 33188.0}, {"date": "2017-02-28", "close": 40.1, "volume": 21579.0}, {"date": "2017-03-01", "close": 40.24, "volume": 33376.0}, {"date": "2017-03-02", "close": 39.75, "volume": 58372.0}, {"date": "2017-03-03", "close": 39.98, "volume": 40409.0}, {"date": "2017-03-06", "close": 39.77, "volume": 41881.0}, {"date": "2017-03-07", "close": 39.42, "volume": 52312.0}, {"date": "2017-03-08", "close": 38.92, "volume": 50226.0}, {"date": "2017-03-09", "close": 38.65, "volume": 49637.0}, {"date": "2017-03-10", "close": 38.6326, "volume": 45769.0}, {"date": "2017-03-13", "close": 38.8, "volume": 54819.0}, {"date": "2017-03-14", "close": 38.57, "volume": 51404.0}, {"date": "2017-03-15", "close": 38.945, "volume": 38954.0}, {"date": "2017-03-16", "close": 38.96, "volume": 25467.0}, {"date": "2017-03-17", "close": 39.06, "volume": 31104.0}, {"date": "2017-03-20", "close": 39.1289, "volume": 28800.0}, {"date": "2017-03-21", "close": 38.97, "volume": 31217.0}, {"date": "2017-03-22", "close": 39.24, "volume": 93804.0}, {"date": "2017-03-23", "close": 39.13, "volume": 296461.0}, {"date": "2017-03-24", "close": 39.15, "volume": 53345.0}, {"date": "2017-03-27", "close": 39.01, "volume": 399622.0}, {"date": "2017-03-28", "close": 39.1, "volume": 59008.0}, {"date": "2017-03-29", "close": 39.33, "volume": 42392.0}, {"date": "2017-03-30", "close": 39.25, "volume": 42289.0}, {"date": "2017-03-31", "close": 39.16, "volume": 43578.0}, {"date": "2017-04-03", "close": 38.89, "volume": 32522.0}, {"date": "2017-04-04", "close": 39.03, "volume": 53197.0}, {"date": "2017-04-05", "close": 39.19, "volume": 42221.0}, {"date": "2017-04-06", "close": 39.22, "volume": 49719.0}, {"date": "2017-04-07", "close": 39.05, "volume": 119931.0}, {"date": "2017-04-10", "close": 38.94, "volume": 110643.0}, {"date": "2017-04-11", "close": 39.1, "volume": 38932.0}, {"date": "2017-04-12", "close": 39.03, "volume": 31827.0}, {"date": "2017-04-13", "close": 39.27, "volume": 72549.0}, {"date": "2017-04-17", "close": 39.35, "volume": 38408.0}, {"date": "2017-04-18", "close": 38.9, "volume": 32044.0}, {"date": "2017-04-19", "close": 38.77, "volume": 44835.0}, {"date": "2017-04-20", "close": 38.92, "volume": 28381.0}, {"date": "2017-04-21", "close": 38.78, "volume": 56997.0}, {"date": "2017-04-24", "close": 38.67, "volume": 37428.0}, {"date": "2017-04-25", "close": 38.7, "volume": 46121.0}, {"date": "2017-04-26", "close": 38.79, "volume": 451837.0}, {"date": "2017-04-27", "close": 38.7016, "volume": 49641.0}, {"date": "2017-04-28", "close": 38.84, "volume": 39137.0}, {"date": "2017-05-01", "close": 38.94, "volume": 107392.0}, {"date": "2017-05-02", "close": 38.76, "volume": 38096.0}, {"date": "2017-05-03", "close": 38.67, "volume": 56513.0}, {"date": "2017-05-04", "close": 38.42, "volume": 42994.0}, {"date": "2017-05-05", "close": 38.36, "volume": 68475.0}, {"date": "2017-05-08", "close": 38.3814, "volume": 28224.0}, {"date": "2017-05-09", "close": 38.25, "volume": 33631.0}, {"date": "2017-05-10", "close": 38.35, "volume": 50267.0}, {"date": "2017-05-11", "close": 38.37, "volume": 33133.0}, {"date": "2017-05-12", "close": 38.59, "volume": 45704.0}, {"date": "2017-05-15", "close": 38.67, "volume": 120789.0}, {"date": "2017-05-16", "close": 38.58, "volume": 60753.0}, {"date": "2017-05-17", "close": 38.8, "volume": 65489.0}, {"date": "2017-05-18", "close": 38.69, "volume": 43858.0}, {"date": "2017-05-19", "close": 39.06, "volume": 32214.0}, {"date": "2017-05-22", "close": 39.23, "volume": 58527.0}, {"date": "2017-05-23", "close": 39.06, "volume": 39749.0}, {"date": "2017-05-24", "close": 38.82, "volume": 35904.0}, {"date": "2017-05-25", "close": 38.65, "volume": 45745.0}, {"date": "2017-05-26", "close": 38.6, "volume": 135476.0}, {"date": "2017-05-30", "close": 38.51, "volume": 394363.0}, {"date": "2017-05-31", "close": 38.4, "volume": 61844.0}, {"date": "2017-06-01", "close": 38.37, "volume": 31004.0}, {"date": "2017-06-02", "close": 38.25, "volume": 137961.0}, {"date": "2017-06-05", "close": 37.95, "volume": 57286.0}, {"date": "2017-06-06", "close": 37.88, "volume": 304898.0}, {"date": "2017-06-07", "close": 37.64, "volume": 43602.0}, {"date": "2017-06-08", "close": 37.73, "volume": 82194.0}, {"date": "2017-06-09", "close": 37.88, "volume": 26619.0}, {"date": "2017-06-12", "close": 37.56, "volume": 36306.0}, {"date": "2017-06-13", "close": 37.59, "volume": 82822.0}, {"date": "2017-06-14", "close": 37.21, "volume": 293687.0}, {"date": "2017-06-15", "close": 37.31, "volume": 80446.0}, {"date": "2017-06-16", "close": 37.39, "volume": 52927.0}, {"date": "2017-06-19", "close": 37.33, "volume": 26253.0}, {"date": "2017-06-20", "close": 37.17, "volume": 38579.0}, {"date": "2017-06-21", "close": 37.12, "volume": 34016.0}, {"date": "2017-06-22", "close": 37.04, "volume": 45655.0}, {"date": "2017-06-23", "close": 37.21, "volume": 23874.0}, {"date": "2017-06-26", "close": 37.46, "volume": 42804.0}, {"date": "2017-06-27", "close": 37.72, "volume": 33771.0}, {"date": "2017-06-28", "close": 38.0, "volume": 47593.0}, {"date": "2017-06-29", "close": 38.06, "volume": 44917.0}, {"date": "2017-06-30", "close": 38.49, "volume": 173783.0}, {"date": "2017-07-03", "close": 38.48, "volume": 214849.0}, {"date": "2017-07-05", "close": 38.09, "volume": 57924.0}, {"date": "2017-07-06", "close": 38.15, "volume": 48797.0}, {"date": "2017-07-07", "close": 37.97, "volume": 41461.0}, {"date": "2017-07-10", "close": 37.93, "volume": 66460.0}, {"date": "2017-07-11", "close": 38.26, "volume": 30825.0}, {"date": "2017-07-12", "close": 38.35, "volume": 218657.0}, {"date": "2017-07-13", "close": 38.31, "volume": 48418.0}, {"date": "2017-07-14", "close": 38.5, "volume": 43559.0}, {"date": "2017-07-17", "close": 38.65, "volume": 40068.0}, {"date": "2017-07-18", "close": 38.67, "volume": 17331.0}, {"date": "2017-07-19", "close": 38.7, "volume": 24596.0}, {"date": "2017-07-20", "close": 38.58, "volume": 36339.0}, {"date": "2017-07-21", "close": 38.62, "volume": 25714.0}, {"date": "2017-07-24", "close": 38.46, "volume": 39742.0}, {"date": "2017-07-25", "close": 38.88, "volume": 58983.0}, {"date": "2017-07-26", "close": 38.99, "volume": 38316.0}, {"date": "2017-07-27", "close": 39.16, "volume": 23312.0}, {"date": "2017-07-28", "close": 39.25, "volume": 32069.0}, {"date": "2017-07-31", "close": 39.32, "volume": 34089.0}, {"date": "2017-08-01", "close": 39.05, "volume": 76747.0}, {"date": "2017-08-02", "close": 39.39, "volume": 28230.0}, {"date": "2017-08-03", "close": 39.26, "volume": 44875.0}, {"date": "2017-08-04", "close": 39.33, "volume": 25543.0}, {"date": "2017-08-07", "close": 39.5, "volume": 63822.0}, {"date": "2017-08-08", "close": 39.62, "volume": 20948.0}, {"date": "2017-08-09", "close": 39.7, "volume": 31274.0}, {"date": "2017-08-10", "close": 39.39, "volume": 67894.0}, {"date": "2017-08-11", "close": 39.48, "volume": 19158.0}, {"date": "2017-08-14", "close": 39.23, "volume": 54472.0}, {"date": "2017-08-15", "close": 39.21, "volume": 66339.0}, {"date": "2017-08-16", "close": 39.55, "volume": 60983.0}, {"date": "2017-08-17", "close": 39.16, "volume": 45486.0}, {"date": "2017-08-18", "close": 39.61, "volume": 14656.0}, {"date": "2017-08-21", "close": 39.42, "volume": 36670.0}, {"date": "2017-08-22", "close": 39.6, "volume": 40285.0}, {"date": "2017-08-23", "close": 39.72, "volume": 43888.0}, {"date": "2017-08-24", "close": 39.92, "volume": 24926.0}, {"date": "2017-08-25", "close": 39.59, "volume": 25366.0}, {"date": "2017-08-28", "close": 39.86, "volume": 25001.0}, {"date": "2017-08-29", "close": 39.87, "volume": 52495.0}, {"date": "2017-08-30", "close": 39.85, "volume": 16623.0}, {"date": "2017-08-31", "close": 40.58, "volume": 64790.0}, {"date": "2017-09-01", "close": 40.93, "volume": 62818.0}, {"date": "2017-09-05", "close": 40.87, "volume": 20289.0}, {"date": "2017-09-06", "close": 41.06, "volume": 12954.0}, {"date": "2017-09-07", "close": 41.01, "volume": 18687.0}, {"date": "2017-09-08", "close": 40.47, "volume": 86582.0}, {"date": "2017-09-11", "close": 40.51, "volume": 15998.0}, {"date": "2017-09-12", "close": 40.46, "volume": 39734.0}, {"date": "2017-09-13", "close": 40.27, "volume": 17708.0}, {"date": "2017-09-14", "close": 40.12, "volume": 73615.0}, {"date": "2017-09-15", "close": 40.42, "volume": 14356.0}, {"date": "2017-09-18", "close": 40.41, "volume": 22156.0}, {"date": "2017-09-19", "close": 40.42, "volume": 36926.0}, {"date": "2017-09-20", "close": 40.74, "volume": 15517.0}, {"date": "2017-09-21", "close": 40.22, "volume": 238716.0}, {"date": "2017-09-22", "close": 40.28, "volume": 47147.0}, {"date": "2017-09-25", "close": 40.66, "volume": 31719.0}, {"date": "2017-09-26", "close": 40.29, "volume": 29611.0}, {"date": "2017-09-27", "close": 40.18, "volume": 22130.0}, {"date": "2017-09-28", "close": 40.27, "volume": 15597.0}, {"date": "2017-09-29", "close": 40.04, "volume": 23680.0}, {"date": "2017-10-02", "close": 39.82, "volume": 176277.0}, {"date": "2017-10-03", "close": 40.01, "volume": 21348.0}, {"date": "2017-10-04", "close": 40.04, "volume": 44582.0}, {"date": "2017-10-05", "close": 40.46, "volume": 16356.0}, {"date": "2017-10-06", "close": 39.92, "volume": 14318.0}, {"date": "2017-10-09", "close": 39.98, "volume": 15495.0}, {"date": "2017-10-10", "close": 40.36, "volume": 18522.0}, {"date": "2017-10-11", "close": 40.39, "volume": 18981.0}, {"date": "2017-10-12", "close": 40.2, "volume": 39052.0}, {"date": "2017-10-13", "close": 40.5, "volume": 27820.0}, {"date": "2017-10-16", "close": 40.64, "volume": 17979.0}, {"date": "2017-10-17", "close": 40.38, "volume": 17162.0}, {"date": "2017-10-18", "close": 40.24, "volume": 17938.0}, {"date": "2017-10-19", "close": 40.09, "volume": 15914.0}, {"date": "2017-10-20", "close": 40.12, "volume": 20724.0}, {"date": "2017-10-23", "close": 40.35, "volume": 96849.0}, {"date": "2017-10-24", "close": 40.7, "volume": 21654.0}, {"date": "2017-10-25", "close": 40.78, "volume": 23904.0}, {"date": "2017-10-26", "close": 40.86, "volume": 13224.0}, {"date": "2017-10-27", "close": 40.83, "volume": 30721.0}, {"date": "2017-10-30", "close": 40.94, "volume": 95644.0}, {"date": "2017-10-31", "close": 40.98, "volume": 33675.0}, {"date": "2017-11-01", "close": 41.14, "volume": 30587.0}, {"date": "2017-11-02", "close": 41.1899, "volume": 25449.0}, {"date": "2017-11-03", "close": 41.36, "volume": 19122.0}, {"date": "2017-11-06", "close": 41.83, "volume": 23560.0}, {"date": "2017-11-07", "close": 41.51, "volume": 26999.0}, {"date": "2017-11-08", "close": 41.38, "volume": 20756.0}, {"date": "2017-11-09", "close": 41.51, "volume": 15484.0}, {"date": "2017-11-10", "close": 41.51, "volume": 12348.0}, {"date": "2017-11-13", "close": 41.41, "volume": 133301.0}, {"date": "2017-11-14", "close": 40.88, "volume": 23623.0}, {"date": "2017-11-15", "close": 40.72, "volume": 10614.0}, {"date": "2017-11-16", "close": 40.64, "volume": 19195.0}, {"date": "2017-11-17", "close": 40.98, "volume": 19556.0}, {"date": "2017-11-20", "close": 40.85, "volume": 22775.0}, {"date": "2017-11-21", "close": 41.03, "volume": 18965.0}, {"date": "2017-11-22", "close": 41.33, "volume": 42060.0}, {"date": "2017-11-24", "close": 41.57, "volume": 12168.0}, {"date": "2017-11-27", "close": 41.45, "volume": 24395.0}, {"date": "2017-11-28", "close": 41.34, "volume": 70164.0}, {"date": "2017-11-29", "close": 41.1652, "volume": 28638.0}, {"date": "2017-11-30", "close": 40.99, "volume": 21368.0}, {"date": "2017-12-01", "close": 41.32, "volume": 32696.0}, {"date": "2017-12-04", "close": 40.99, "volume": 216251.0}, {"date": "2017-12-05", "close": 40.72, "volume": 24991.0}, {"date": "2017-12-06", "close": 40.21, "volume": 21560.0}, {"date": "2017-12-07", "close": 40.28, "volume": 53935.0}, {"date": "2017-12-08", "close": 40.41, "volume": 26177.0}, {"date": "2017-12-11", "close": 40.56, "volume": 21537.0}, {"date": "2017-12-12", "close": 40.28, "volume": 14952.0}, {"date": "2017-12-13", "close": 40.19, "volume": 30003.0}, {"date": "2017-12-14", "close": 40.39, "volume": 43478.0}, {"date": "2017-12-15", "close": 40.54, "volume": 21104.0}, {"date": "2017-12-18", "close": 40.66, "volume": 29653.0}, {"date": "2017-12-19", "close": 40.84, "volume": 43182.0}, {"date": "2017-12-20", "close": 41.13, "volume": 31503.0}, {"date": "2017-12-21", "close": 41.3, "volume": 41328.0}, {"date": "2017-12-22", "close": 41.55, "volume": 312276.0}, {"date": "2017-12-26", "close": 42.0, "volume": 39848.0}, {"date": "2017-12-27", "close": 42.1, "volume": 50600.0}, {"date": "2017-12-28", "close": 42.4, "volume": 90501.0}, {"date": "2017-12-29", "close": 42.53, "volume": 57477.0}, {"date": "2018-01-02", "close": 42.91, "volume": 116663.0}, {"date": "2018-01-03", "close": 42.91, "volume": 45986.0}, {"date": "2018-01-04", "close": 42.81, "volume": 84274.0}, {"date": "2018-01-05", "close": 42.46, "volume": 41372.0}, {"date": "2018-01-08", "close": 42.41, "volume": 76115.0}, {"date": "2018-01-09", "close": 42.55, "volume": 42124.0}, {"date": "2018-01-10", "close": 42.56, "volume": 52224.0}, {"date": "2018-01-11", "close": 42.56, "volume": 119919.0}, {"date": "2018-01-12", "close": 42.7, "volume": 52751.0}, {"date": "2018-01-16", "close": 42.52, "volume": 64389.0}, {"date": "2018-01-17", "close": 42.71, "volume": 38417.0}, {"date": "2018-01-18", "close": 42.8099, "volume": 42606.0}, {"date": "2018-01-19", "close": 42.7, "volume": 33872.0}, {"date": "2018-01-22", "close": 42.97, "volume": 47371.0}, {"date": "2018-01-23", "close": 43.02, "volume": 74293.0}, {"date": "2018-01-24", "close": 43.5, "volume": 69262.0}, {"date": "2018-01-25", "close": 43.29, "volume": 49995.0}, {"date": "2018-01-26", "close": 43.7, "volume": 135007.0}, {"date": "2018-01-29", "close": 43.71, "volume": 73179.0}, {"date": "2018-01-30", "close": 43.479, "volume": 58529.0}, {"date": "2018-01-31", "close": 43.41, "volume": 52167.0}, {"date": "2018-02-01", "close": 43.85, "volume": 72766.0}, {"date": "2018-02-02", "close": 43.22, "volume": 47753.0}, {"date": "2018-02-05", "close": 42.9, "volume": 82101.0}, {"date": "2018-02-06", "close": 42.62, "volume": 52140.0}, {"date": "2018-02-07", "close": 42.18, "volume": 132742.0}, {"date": "2018-02-08", "close": 41.82, "volume": 75593.0}, {"date": "2018-02-09", "close": 41.24, "volume": 51521.0}, {"date": "2018-02-12", "close": 41.3616, "volume": 60034.0}, {"date": "2018-02-13", "close": 41.61, "volume": 72026.0}, {"date": "2018-02-14", "close": 42.28, "volume": 44694.0}, {"date": "2018-02-15", "close": 42.4, "volume": 86090.0}, {"date": "2018-02-16", "close": 42.39, "volume": 136820.0}, {"date": "2018-02-20", "close": 42.43, "volume": 103886.0}, {"date": "2018-02-21", "close": 42.48, "volume": 33353.0}, {"date": "2018-02-22", "close": 42.69, "volume": 50309.0}, {"date": "2018-02-23", "close": 42.87, "volume": 46273.0}, {"date": "2018-02-26", "close": 43.12, "volume": 81351.0}, {"date": "2018-02-27", "close": 42.82, "volume": 45839.0}, {"date": "2018-02-28", "close": 42.47, "volume": 52639.0}, {"date": "2018-03-01", "close": 42.48, "volume": 139502.0}, {"date": "2018-03-02", "close": 42.43, "volume": 426028.0}, {"date": "2018-03-05", "close": 42.77, "volume": 78726.0}, {"date": "2018-03-06", "close": 42.8, "volume": 30044.0}, {"date": "2018-03-07", "close": 42.4, "volume": 23942.0}, {"date": "2018-03-08", "close": 42.34, "volume": 68492.0}, {"date": "2018-03-09", "close": 42.66, "volume": 30957.0}, {"date": "2018-03-12", "close": 42.575, "volume": 61309.0}, {"date": "2018-03-13", "close": 42.55, "volume": 16702.0}, {"date": "2018-03-14", "close": 42.4923, "volume": 25058.0}, {"date": "2018-03-15", "close": 42.44, "volume": 126663.0}, {"date": "2018-03-16", "close": 42.52, "volume": 39828.0}, {"date": "2018-03-19", "close": 42.16, "volume": 59153.0}, {"date": "2018-03-20", "close": 42.3, "volume": 31846.0}, {"date": "2018-03-21", "close": 42.93, "volume": 36955.0}, {"date": "2018-03-22", "close": 42.56, "volume": 60315.0}, {"date": "2018-03-23", "close": 42.86, "volume": 52492.0}, {"date": "2018-03-26", "close": 42.86, "volume": 57161.0}, {"date": "2018-03-27", "close": 42.66, "volume": 32504.0}, {"date": "2018-03-28", "close": 42.55, "volume": 79168.0}, {"date": "2018-03-29", "close": 42.78, "volume": 92209.0}, {"date": "2018-04-02", "close": 42.46, "volume": 135113.0}, {"date": "2018-04-03", "close": 42.46, "volume": 33270.0}, {"date": "2018-04-04", "close": 42.28, "volume": 44815.0}, {"date": "2018-04-05", "close": 42.54, "volume": 16801.0}, {"date": "2018-04-06", "close": 42.19, "volume": 644551.0}, {"date": "2018-04-09", "close": 42.64, "volume": 217494.0}, {"date": "2018-04-10", "close": 43.17, "volume": 173797.0}, {"date": "2018-04-11", "close": 43.38, "volume": 91507.0}, {"date": "2018-04-12", "close": 43.11, "volume": 136795.0}, {"date": "2018-04-13", "close": 43.25, "volume": 99208.0}, {"date": "2018-04-16", "close": 43.38, "volume": 138443.0}, {"date": "2018-04-17", "close": 43.58, "volume": 70600.0}, {"date": "2018-04-18", "close": 44.49, "volume": 83327.0}, {"date": "2018-04-19", "close": 44.25, "volume": 71943.0}, {"date": "2018-04-20", "close": 44.2, "volume": 69578.0}, {"date": "2018-04-23", "close": 44.12, "volume": 105874.0}, {"date": "2018-04-24", "close": 43.99, "volume": 71814.0}, {"date": "2018-04-25", "close": 43.99, "volume": 94323.0}, {"date": "2018-04-26", "close": 44.06, "volume": 34890.0}, {"date": "2018-04-27", "close": 44.03, "volume": 41950.0}, {"date": "2018-04-30", "close": 44.04, "volume": 81044.0}, {"date": "2018-05-01", "close": 43.89, "volume": 62425.0}, {"date": "2018-05-02", "close": 43.73, "volume": 79629.0}, {"date": "2018-05-03", "close": 44.01, "volume": 69385.0}, {"date": "2018-05-04", "close": 44.28, "volume": 42798.0}, {"date": "2018-05-07", "close": 44.29, "volume": 73257.0}, {"date": "2018-05-08", "close": 44.27, "volume": 180115.0}, {"date": "2018-05-09", "close": 44.61, "volume": 111648.0}, {"date": "2018-05-10", "close": 44.74, "volume": 136492.0}, {"date": "2018-05-11", "close": 44.8, "volume": 50729.0}, {"date": "2018-05-14", "close": 44.88, "volume": 52589.0}, {"date": "2018-05-15", "close": 44.65, "volume": 52072.0}, {"date": "2018-05-16", "close": 44.89, "volume": 69860.0}, {"date": "2018-05-17", "close": 44.91, "volume": 50354.0}, {"date": "2018-05-18", "close": 44.9, "volume": 33969.0}, {"date": "2018-05-21", "close": 45.26, "volume": 48043.0}, {"date": "2018-05-22", "close": 45.18, "volume": 42429.0}, {"date": "2018-05-23", "close": 45.22, "volume": 39926.0}, {"date": "2018-05-24", "close": 45.08, "volume": 41623.0}, {"date": "2018-05-25", "close": 44.63, "volume": 49484.0}, {"date": "2018-05-29", "close": 44.46, "volume": 37774.0}, {"date": "2018-05-30", "close": 45.115, "volume": 45092.0}, {"date": "2018-05-31", "close": 44.98, "volume": 221330.0}, {"date": "2018-06-01", "close": 44.76, "volume": 36399.0}, {"date": "2018-06-04", "close": 44.41, "volume": 90515.0}, {"date": "2018-06-05", "close": 44.41, "volume": 167051.0}, {"date": "2018-06-06", "close": 44.52, "volume": 33255.0}, {"date": "2018-06-07", "close": 44.7, "volume": 48558.0}, {"date": "2018-06-08", "close": 44.78, "volume": 32765.0}, {"date": "2018-06-11", "close": 44.5, "volume": 34423.0}, {"date": "2018-06-12", "close": 44.67, "volume": 36054.0}, {"date": "2018-06-13", "close": 44.68, "volume": 50152.0}, {"date": "2018-06-14", "close": 44.25, "volume": 72457.0}, {"date": "2018-06-15", "close": 43.5, "volume": 92271.0}, {"date": "2018-06-18", "close": 43.66, "volume": 50573.0}, {"date": "2018-06-19", "close": 43.146, "volume": 52918.0}, {"date": "2018-06-20", "close": 43.22, "volume": 65216.0}, {"date": "2018-06-21", "close": 42.94, "volume": 61655.0}, {"date": "2018-06-22", "close": 43.61, "volume": 301160.0}, {"date": "2018-06-25", "close": 43.0, "volume": 533516.0}, {"date": "2018-06-26", "close": 43.2, "volume": 295989.0}, {"date": "2018-06-27", "close": 43.3, "volume": 213262.0}, {"date": "2018-06-28", "close": 43.38, "volume": 171153.0}, {"date": "2018-06-29", "close": 43.72, "volume": 139129.0}, {"date": "2018-07-02", "close": 43.14, "volume": 153055.0}, {"date": "2018-07-03", "close": 42.94, "volume": 105391.0}, {"date": "2018-07-05", "close": 42.95, "volume": 106682.0}, {"date": "2018-07-06", "close": 43.04, "volume": 409211.0}, {"date": "2018-07-09", "close": 43.06, "volume": 151550.0}, {"date": "2018-07-10", "close": 43.09, "volume": 136707.0}, {"date": "2018-07-11", "close": 41.87, "volume": 122387.0}, {"date": "2018-07-12", "close": 42.23, "volume": 195697.0}, {"date": "2018-07-13", "close": 42.29, "volume": 76973.0}, {"date": "2018-07-16", "close": 41.5, "volume": 115471.0}, {"date": "2018-07-17", "close": 41.41, "volume": 323798.0}, {"date": "2018-07-18", "close": 41.67, "volume": 230115.0}, {"date": "2018-07-19", "close": 41.49, "volume": 57102.0}, {"date": "2018-07-20", "close": 41.61, "volume": 55404.0}, {"date": "2018-07-23", "close": 41.74, "volume": 69179.0}, {"date": "2018-07-24", "close": 41.84, "volume": 58171.0}, {"date": "2018-07-25", "close": 42.29, "volume": 52497.0}, {"date": "2018-07-26", "close": 42.3, "volume": 50336.0}, {"date": "2018-07-27", "close": 42.05, "volume": 37108.0}, {"date": "2018-07-30", "close": 42.31, "volume": 43004.0}, {"date": "2018-07-31", "close": 42.09, "volume": 94399.0}, {"date": "2018-08-01", "close": 41.42, "volume": 81171.0}, {"date": "2018-08-02", "close": 41.51, "volume": 96856.0}, {"date": "2018-08-03", "close": 41.6508, "volume": 541697.0}, {"date": "2018-08-06", "close": 41.795, "volume": 181606.0}, {"date": "2018-08-07", "close": 41.985, "volume": 65346.0}, {"date": "2018-08-08", "close": 41.59, "volume": 101127.0}, {"date": "2018-08-09", "close": 41.615, "volume": 58300.0}, {"date": "2018-08-10", "close": 41.4975, "volume": 50581.0}, {"date": "2018-08-13", "close": 41.29, "volume": 128403.0}, {"date": "2018-08-14", "close": 41.38, "volume": 92237.0}, {"date": "2018-08-15", "close": 40.65, "volume": 139823.0}, {"date": "2018-08-16", "close": 41.13, "volume": 79780.0}, {"date": "2018-08-17", "close": 41.52, "volume": 36679.0}, {"date": "2018-08-20", "close": 41.48, "volume": 66527.0}, {"date": "2018-08-21", "close": 41.57, "volume": 33915.0}, {"date": "2018-08-22", "close": 41.83, "volume": 80033.0}, {"date": "2018-08-23", "close": 41.53, "volume": 48132.0}, {"date": "2018-08-24", "close": 41.72, "volume": 42680.0}, {"date": "2018-08-27", "close": 41.93, "volume": 204806.0}, {"date": "2018-08-28", "close": 41.61, "volume": 36425.0}, {"date": "2018-08-29", "close": 41.9, "volume": 62007.0}, {"date": "2018-08-30", "close": 41.58, "volume": 42599.0}, {"date": "2018-08-31", "close": 41.67, "volume": 51564.0}, {"date": "2018-09-04", "close": 41.33, "volume": 40564.0}, {"date": "2018-09-05", "close": 41.21, "volume": 34898.0}, {"date": "2018-09-06", "close": 41.22, "volume": 49370.0}, {"date": "2018-09-07", "close": 41.22, "volume": 53152.0}, {"date": "2018-09-10", "close": 41.39, "volume": 45616.0}, {"date": "2018-09-11", "close": 41.43, "volume": 29250.0}, {"date": "2018-09-12", "close": 41.81, "volume": 53282.0}, {"date": "2018-09-13", "close": 41.44, "volume": 42262.0}, {"date": "2018-09-14", "close": 41.16, "volume": 88204.0}, {"date": "2018-09-17", "close": 41.15, "volume": 30609.0}, {"date": "2018-09-18", "close": 41.62, "volume": 17506.0}, {"date": "2018-09-19", "close": 41.7928, "volume": 33265.0}, {"date": "2018-09-20", "close": 41.95, "volume": 41057.0}, {"date": "2018-09-21", "close": 42.0, "volume": 53791.0}, {"date": "2018-09-24", "close": 42.44, "volume": 43821.0}, {"date": "2018-09-25", "close": 42.6, "volume": 49242.0}, {"date": "2018-09-26", "close": 42.42, "volume": 44885.0}, {"date": "2018-09-27", "close": 42.21, "volume": 18154.0}, {"date": "2018-09-28", "close": 42.47, "volume": 38363.0}, {"date": "2018-10-01", "close": 42.89, "volume": 56612.0}, {"date": "2018-10-02", "close": 43.1, "volume": 46517.0}, {"date": "2018-10-03", "close": 43.11, "volume": 61783.0}, {"date": "2018-10-04", "close": 42.67, "volume": 28149.0}, {"date": "2018-10-05", "close": 42.8501, "volume": 23912.0}, {"date": "2018-10-08", "close": 42.95, "volume": 32167.0}, {"date": "2018-10-09", "close": 43.1135, "volume": 31876.0}, {"date": "2018-10-10", "close": 42.53, "volume": 59208.0}, {"date": "2018-10-11", "close": 42.03, "volume": 55791.0}, {"date": "2018-10-12", "close": 42.32, "volume": 91023.0}, {"date": "2018-10-15", "close": 42.41, "volume": 76302.0}, {"date": "2018-10-16", "close": 42.67, "volume": 52862.0}, {"date": "2018-10-17", "close": 42.22, "volume": 38609.0}, {"date": "2018-10-18", "close": 41.71, "volume": 129631.0}, {"date": "2018-10-19", "close": 41.87, "volume": 28461.0}, {"date": "2018-10-22", "close": 42.15, "volume": 105760.0}, {"date": "2018-10-23", "close": 41.63, "volume": 77590.0}, {"date": "2018-10-24", "close": 41.46, "volume": 37662.0}, {"date": "2018-10-25", "close": 41.52, "volume": 37258.0}, {"date": "2018-10-26", "close": 41.88, "volume": 35183.0}, {"date": "2018-10-29", "close": 41.48, "volume": 35168.0}, {"date": "2018-10-30", "close": 41.3, "volume": 52415.0}, {"date": "2018-10-31", "close": 41.03, "volume": 50479.0}, {"date": "2018-11-01", "close": 41.01, "volume": 34980.0}, {"date": "2018-11-02", "close": 40.9993, "volume": 30654.0}, {"date": "2018-11-05", "close": 40.9, "volume": 54553.0}, {"date": "2018-11-06", "close": 40.8527, "volume": 70601.0}, {"date": "2018-11-07", "close": 40.91, "volume": 29853.0}, {"date": "2018-11-08", "close": 40.56, "volume": 28717.0}, {"date": "2018-11-09", "close": 40.2, "volume": 59344.0}, {"date": "2018-11-12", "close": 40.06, "volume": 52095.0}, {"date": "2018-11-13", "close": 39.4, "volume": 95400.0}, {"date": "2018-11-14", "close": 39.64, "volume": 189159.0}, {"date": "2018-11-15", "close": 39.62, "volume": 65577.0}, {"date": "2018-11-16", "close": 39.97, "volume": 53625.0}, {"date": "2018-11-19", "close": 39.91, "volume": 48464.0}, {"date": "2018-11-20", "close": 39.0, "volume": 73867.0}, {"date": "2018-11-21", "close": 39.11, "volume": 37607.0}, {"date": "2018-11-23", "close": 38.3, "volume": 32198.0}, {"date": "2018-11-26", "close": 38.44, "volume": 72335.0}, {"date": "2018-11-27", "close": 38.14, "volume": 144782.0}, {"date": "2018-11-28", "close": 38.14, "volume": 37458.0}, {"date": "2018-11-29", "close": 38.25, "volume": 67227.0}, {"date": "2018-11-30", "close": 38.26, "volume": 65909.0}, {"date": "2018-12-03", "close": 38.74, "volume": 57386.0}, {"date": "2018-12-04", "close": 38.83, "volume": 54366.0}, {"date": "2018-12-06", "close": 38.565, "volume": 127624.0}, {"date": "2018-12-07", "close": 38.97, "volume": 258104.0}, {"date": "2018-12-10", "close": 38.56, "volume": 80041.0}, {"date": "2018-12-11", "close": 38.64, "volume": 37281.0}, {"date": "2018-12-12", "close": 38.6549, "volume": 55313.0}, {"date": "2018-12-13", "close": 39.0, "volume": 32055.0}, {"date": "2018-12-14", "close": 38.61, "volume": 91797.0}, {"date": "2018-12-17", "close": 38.33, "volume": 219844.0}, {"date": "2018-12-18", "close": 38.07, "volume": 95047.0}, {"date": "2018-12-19", "close": 38.06, "volume": 75473.0}, {"date": "2018-12-20", "close": 37.92, "volume": 105428.0}, {"date": "2018-12-21", "close": 37.57, "volume": 119668.0}, {"date": "2018-12-24", "close": 37.49, "volume": 60438.0}, {"date": "2018-12-26", "close": 37.96, "volume": 95970.0}, {"date": "2018-12-27", "close": 37.75, "volume": 60802.0}, {"date": "2018-12-28", "close": 37.5765, "volume": 96376.0}, {"date": "2018-12-31", "close": 37.53, "volume": 89190.0}, {"date": "2019-01-02", "close": 37.42, "volume": 52945.0}, {"date": "2019-01-03", "close": 37.49, "volume": 26251.0}, {"date": "2019-01-04", "close": 37.73, "volume": 23436.0}, {"date": "2019-01-07", "close": 37.94, "volume": 30231.0}, {"date": "2019-01-08", "close": 38.09, "volume": 23002.0}, {"date": "2019-01-09", "close": 38.42, "volume": 24571.0}, {"date": "2019-01-10", "close": 38.32, "volume": 25576.0}, {"date": "2019-01-11", "close": 38.37, "volume": 40625.0}, {"date": "2019-01-14", "close": 38.28, "volume": 90529.0}, {"date": "2019-01-15", "close": 38.23, "volume": 31285.0}, {"date": "2019-01-16", "close": 38.48, "volume": 42155.0}, {"date": "2019-01-17", "close": 38.7, "volume": 73439.0}, {"date": "2019-01-18", "close": 38.73, "volume": 23028.0}, {"date": "2019-01-22", "close": 38.44, "volume": 71004.0}, {"date": "2019-01-23", "close": 38.56, "volume": 18619.0}, {"date": "2019-01-24", "close": 38.565, "volume": 35864.0}, {"date": "2019-01-25", "close": 38.76, "volume": 61354.0}, {"date": "2019-01-28", "close": 38.54, "volume": 38303.0}, {"date": "2019-01-29", "close": 38.65, "volume": 26341.0}, {"date": "2019-01-30", "close": 38.82, "volume": 33200.0}, {"date": "2019-01-31", "close": 38.69, "volume": 35983.0}, {"date": "2019-02-01", "close": 38.75, "volume": 57619.0}, {"date": "2019-02-04", "close": 38.85, "volume": 40494.0}, {"date": "2019-02-05", "close": 38.81, "volume": 45966.0}, {"date": "2019-02-06", "close": 38.79, "volume": 27113.0}, {"date": "2019-02-07", "close": 38.58, "volume": 27553.0}, {"date": "2019-02-08", "close": 38.63, "volume": 31608.0}, {"date": "2019-02-11", "close": 38.49, "volume": 26384.0}, {"date": "2019-02-12", "close": 38.57, "volume": 36566.0}, {"date": "2019-02-13", "close": 38.66, "volume": 49124.0}, {"date": "2019-02-14", "close": 38.57, "volume": 36424.0}, {"date": "2019-02-15", "close": 39.12, "volume": 38070.0}, {"date": "2019-02-19", "close": 39.28, "volume": 27865.0}, {"date": "2019-02-20", "close": 39.46, "volume": 31914.0}, {"date": "2019-02-21", "close": 39.31, "volume": 23655.0}, {"date": "2019-02-22", "close": 39.49, "volume": 26825.0}, {"date": "2019-02-25", "close": 39.2251, "volume": 27365.0}, {"date": "2019-02-26", "close": 39.3, "volume": 27540.0}, {"date": "2019-02-27", "close": 39.41, "volume": 29024.0}, {"date": "2019-02-28", "close": 39.2, "volume": 19798.0}, {"date": "2019-03-01", "close": 38.99, "volume": 28236.0}, {"date": "2019-03-04", "close": 38.87, "volume": 35004.0}, {"date": "2019-03-05", "close": 39.08, "volume": 22010.0}, {"date": "2019-03-06", "close": 38.9022, "volume": 12566.0}, {"date": "2019-03-07", "close": 38.69, "volume": 28470.0}, {"date": "2019-03-08", "close": 38.7117, "volume": 26852.0}, {"date": "2019-03-11", "close": 38.5563, "volume": 29618.0}, {"date": "2019-03-12", "close": 38.84, "volume": 51278.0}, {"date": "2019-03-13", "close": 38.92, "volume": 15676.0}, {"date": "2019-03-14", "close": 38.89, "volume": 22523.0}, {"date": "2019-03-15", "close": 38.9394, "volume": 44827.0}, {"date": "2019-03-18", "close": 39.035, "volume": 81053.0}, {"date": "2019-03-19", "close": 39.15, "volume": 25210.0}, {"date": "2019-03-20", "close": 39.35, "volume": 50005.0}, {"date": "2019-03-21", "close": 39.2, "volume": 82170.0}, {"date": "2019-03-22", "close": 39.01, "volume": 45500.0}, {"date": "2019-03-25", "close": 39.135, "volume": 44915.0}, {"date": "2019-03-26", "close": 39.14, "volume": 260465.0}, {"date": "2019-03-27", "close": 39.0651, "volume": 22871.0}, {"date": "2019-03-28", "close": 38.9249, "volume": 22851.0}, {"date": "2019-03-29", "close": 38.73, "volume": 37205.0}, {"date": "2019-04-01", "close": 39.01, "volume": 25871.0}, {"date": "2019-04-02", "close": 39.09, "volume": 20977.0}, {"date": "2019-04-03", "close": 39.23, "volume": 32076.0}, {"date": "2019-04-04", "close": 39.3863, "volume": 24393.0}, {"date": "2019-04-05", "close": 39.42, "volume": 48081.0}, {"date": "2019-04-08", "close": 39.44, "volume": 53873.0}, {"date": "2019-04-09", "close": 39.345, "volume": 36147.0}, {"date": "2019-04-10", "close": 39.51, "volume": 46739.0}, {"date": "2019-04-11", "close": 39.4, "volume": 80728.0}, {"date": "2019-04-12", "close": 39.5898, "volume": 171977.0}, {"date": "2019-04-15", "close": 39.46, "volume": 110396.0}, {"date": "2019-04-16", "close": 39.27, "volume": 45512.0}, {"date": "2019-04-17", "close": 39.1785, "volume": 46232.0}, {"date": "2019-04-18", "close": 39.16, "volume": 95147.0}, {"date": "2019-04-22", "close": 39.08, "volume": 173300.0}, {"date": "2019-04-23", "close": 38.94, "volume": 46250.0}, {"date": "2019-04-24", "close": 38.75, "volume": 50954.0}, {"date": "2019-04-25", "close": 38.52, "volume": 60633.0}, {"date": "2019-04-26", "close": 38.35, "volume": 62985.0}, {"date": "2019-04-29", "close": 38.2579, "volume": 58176.0}, {"date": "2019-04-30", "close": 38.25, "volume": 96557.0}, {"date": "2019-05-01", "close": 38.09, "volume": 22345.0}, {"date": "2019-05-02", "close": 37.91, "volume": 69832.0}, {"date": "2019-05-03", "close": 37.89, "volume": 57190.0}, {"date": "2019-05-06", "close": 37.8, "volume": 53969.0}, {"date": "2019-05-07", "close": 37.42, "volume": 61163.0}, {"date": "2019-05-08", "close": 37.32, "volume": 26717.0}, {"date": "2019-05-09", "close": 37.2985, "volume": 50543.0}, {"date": "2019-05-10", "close": 37.38, "volume": 40256.0}, {"date": "2019-05-13", "close": 36.93, "volume": 162078.0}, {"date": "2019-05-14", "close": 37.37, "volume": 72572.0}, {"date": "2019-05-15", "close": 37.58, "volume": 46575.0}, {"date": "2019-05-16", "close": 37.89, "volume": 39966.0}, {"date": "2019-05-17", "close": 37.66, "volume": 37476.0}, {"date": "2019-05-20", "close": 37.825, "volume": 21011.0}, {"date": "2019-05-21", "close": 37.78, "volume": 33631.0}, {"date": "2019-05-22", "close": 37.37, "volume": 56845.0}, {"date": "2019-05-23", "close": 36.98, "volume": 65033.0}, {"date": "2019-05-24", "close": 37.3, "volume": 44700.0}, {"date": "2019-05-28", "close": 37.37, "volume": 35552.0}, {"date": "2019-05-29", "close": 37.21, "volume": 49834.0}, {"date": "2019-05-30", "close": 36.97, "volume": 44635.0}, {"date": "2019-05-31", "close": 36.35, "volume": 41333.0}, {"date": "2019-06-03", "close": 36.3, "volume": 33862.0}, {"date": "2019-06-04", "close": 36.41, "volume": 24174.0}, {"date": "2019-06-05", "close": 36.17, "volume": 34603.0}, {"date": "2019-06-06", "close": 36.55, "volume": 38721.0}, {"date": "2019-06-07", "close": 36.33, "volume": 31375.0}, {"date": "2019-06-10", "close": 36.54, "volume": 60791.0}, {"date": "2019-06-11", "close": 36.74, "volume": 62033.0}, {"date": "2019-06-12", "close": 36.62, "volume": 98376.0}, {"date": "2019-06-13", "close": 36.77, "volume": 100089.0}, {"date": "2019-06-14", "close": 36.71, "volume": 16922.0}, {"date": "2019-06-17", "close": 36.73, "volume": 28304.0}, {"date": "2019-06-18", "close": 36.93, "volume": 33904.0}, {"date": "2019-06-19", "close": 36.88, "volume": 24049.0}, {"date": "2019-06-20", "close": 36.97, "volume": 49752.0}, {"date": "2019-06-21", "close": 36.78, "volume": 49621.0}, {"date": "2019-06-24", "close": 36.83, "volume": 138150.0}, {"date": "2019-06-25", "close": 37.01, "volume": 44350.0}, {"date": "2019-06-26", "close": 37.15, "volume": 24123.0}, {"date": "2019-06-27", "close": 37.22, "volume": 26984.0}, {"date": "2019-06-28", "close": 36.97, "volume": 33453.0}, {"date": "2019-07-01", "close": 36.695, "volume": 26449.0}, {"date": "2019-07-02", "close": 36.22, "volume": 23802.0}, {"date": "2019-07-03", "close": 36.7, "volume": 18407.0}, {"date": "2019-07-05", "close": 36.69, "volume": 25590.0}, {"date": "2019-07-08", "close": 36.8, "volume": 27964.0}, {"date": "2019-07-09", "close": 36.81, "volume": 17833.0}, {"date": "2019-07-10", "close": 37.13, "volume": 15829.0}, {"date": "2019-07-11", "close": 37.2202, "volume": 31893.0}, {"date": "2019-07-12", "close": 37.45, "volume": 68179.0}, {"date": "2019-07-15", "close": 36.92, "volume": 42249.0}, {"date": "2019-07-16", "close": 36.62, "volume": 17278.0}, {"date": "2019-07-17", "close": 36.4, "volume": 26144.0}, {"date": "2019-07-18", "close": 36.1947, "volume": 19465.0}, {"date": "2019-07-19", "close": 36.32, "volume": 29290.0}, {"date": "2019-07-22", "close": 36.25, "volume": 39199.0}, {"date": "2019-07-23", "close": 36.35, "volume": 48944.0}, {"date": "2019-07-24", "close": 36.36, "volume": 27628.0}, {"date": "2019-07-25", "close": 36.23, "volume": 23537.0}, {"date": "2019-07-26", "close": 36.1, "volume": 26780.0}, {"date": "2019-07-29", "close": 36.14, "volume": 30955.0}, {"date": "2019-07-30", "close": 36.05, "volume": 65409.0}, {"date": "2019-07-31", "close": 35.84, "volume": 43912.0}, {"date": "2019-08-01", "close": 35.32, "volume": 36548.0}, {"date": "2019-08-02", "close": 35.1, "volume": 36979.0}, {"date": "2019-08-05", "close": 35.15, "volume": 68370.0}, {"date": "2019-08-06", "close": 35.0, "volume": 103128.0}, {"date": "2019-08-07", "close": 35.1076, "volume": 75259.0}, {"date": "2019-08-08", "close": 35.41, "volume": 37561.0}, {"date": "2019-08-09", "close": 35.42, "volume": 139756.0}, {"date": "2019-08-12", "close": 35.0, "volume": 254255.0}, {"date": "2019-08-13", "close": 35.05, "volume": 70564.0}, {"date": "2019-08-14", "close": 34.97, "volume": 96377.0}, {"date": "2019-08-15", "close": 34.92, "volume": 43406.0}, {"date": "2019-08-16", "close": 34.83, "volume": 162262.0}, {"date": "2019-08-19", "close": 34.82, "volume": 50927.0}, {"date": "2019-08-20", "close": 34.96, "volume": 48748.0}, {"date": "2019-08-21", "close": 34.93, "volume": 249173.0}, {"date": "2019-08-22", "close": 34.86, "volume": 32919.0}, {"date": "2019-08-23", "close": 34.69, "volume": 24825.0}, {"date": "2019-08-26", "close": 35.01, "volume": 95062.0}, {"date": "2019-08-27", "close": 35.07, "volume": 40743.0}, {"date": "2019-08-28", "close": 35.48, "volume": 172444.0}, {"date": "2019-08-29", "close": 35.5439, "volume": 39547.0}, {"date": "2019-08-30", "close": 35.51, "volume": 32779.0}, {"date": "2019-09-03", "close": 35.63, "volume": 24669.0}, {"date": "2019-09-04", "close": 36.23, "volume": 39760.0}, {"date": "2019-09-05", "close": 35.73, "volume": 42350.0}, {"date": "2019-09-06", "close": 35.51, "volume": 139772.0}, {"date": "2019-09-09", "close": 35.57, "volume": 31531.0}, {"date": "2019-09-10", "close": 35.69, "volume": 37998.0}, {"date": "2019-09-11", "close": 35.62, "volume": 61714.0}, {"date": "2019-09-12", "close": 35.76, "volume": 58583.0}, {"date": "2019-09-13", "close": 35.77, "volume": 49040.0}, {"date": "2019-09-16", "close": 36.47, "volume": 77418.0}, {"date": "2019-09-17", "close": 36.04, "volume": 128261.0}, {"date": "2019-09-18", "close": 35.99, "volume": 95978.0}, {"date": "2019-09-19", "close": 36.15, "volume": 75769.0}, {"date": "2019-09-20", "close": 36.19, "volume": 73665.0}, {"date": "2019-09-23", "close": 36.45, "volume": 154880.0}, {"date": "2019-09-24", "close": 36.38, "volume": 66186.0}, {"date": "2019-09-25", "close": 36.31, "volume": 45545.0}, {"date": "2019-09-26", "close": 36.315, "volume": 61659.0}, {"date": "2019-09-27", "close": 36.14, "volume": 105138.0}, {"date": "2019-09-30", "close": 35.8343, "volume": 48945.0}, {"date": "2019-10-01", "close": 35.87, "volume": 72859.0}, {"date": "2019-10-02", "close": 35.7266, "volume": 43903.0}, {"date": "2019-10-03", "close": 35.73, "volume": 48540.0}, {"date": "2019-10-04", "close": 35.83, "volume": 60098.0}, {"date": "2019-10-07", "close": 35.5783, "volume": 16822.0}, {"date": "2019-10-08", "close": 35.66, "volume": 19071.0}, {"date": "2019-10-09", "close": 35.82, "volume": 60908.0}, {"date": "2019-10-10", "close": 36.16, "volume": 25983.0}, {"date": "2019-10-11", "close": 36.57, "volume": 28473.0}, {"date": "2019-10-14", "close": 36.35, "volume": 28234.0}, {"date": "2019-10-15", "close": 36.2848, "volume": 69880.0}, {"date": "2019-10-16", "close": 36.2176, "volume": 13482.0}, {"date": "2019-10-17", "close": 36.2222, "volume": 90389.0}, {"date": "2019-10-18", "close": 36.21, "volume": 35719.0}, {"date": "2019-10-21", "close": 36.17, "volume": 22355.0}, {"date": "2019-10-22", "close": 36.1959, "volume": 13406.0}, {"date": "2019-10-23", "close": 36.59, "volume": 15363.0}, {"date": "2019-10-24", "close": 36.77, "volume": 22507.0}, {"date": "2019-10-25", "close": 36.91, "volume": 26885.0}, {"date": "2019-10-28", "close": 36.7583, "volume": 29223.0}, {"date": "2019-10-29", "close": 36.72, "volume": 15242.0}, {"date": "2019-10-30", "close": 36.42, "volume": 15050.0}, {"date": "2019-10-31", "close": 36.32, "volume": 53591.0}, {"date": "2019-11-01", "close": 36.77, "volume": 12928.0}, {"date": "2019-11-04", "close": 36.78, "volume": 17425.0}, {"date": "2019-11-05", "close": 36.7021, "volume": 16364.0}, {"date": "2019-11-06", "close": 36.34, "volume": 21550.0}, {"date": "2019-11-07", "close": 36.23, "volume": 40433.0}, {"date": "2019-11-08", "close": 36.19, "volume": 25892.0}, {"date": "2019-11-11", "close": 35.99, "volume": 10448.0}, {"date": "2019-11-12", "close": 36.06, "volume": 30457.0}, {"date": "2019-11-13", "close": 36.01, "volume": 22458.0}, {"date": "2019-11-14", "close": 35.97, "volume": 38798.0}, {"date": "2019-11-15", "close": 35.9754, "volume": 18110.0}, {"date": "2019-11-18", "close": 35.6153, "volume": 18759.0}, {"date": "2019-11-19", "close": 35.4935, "volume": 21519.0}, {"date": "2019-11-20", "close": 35.5, "volume": 19332.0}, {"date": "2019-11-21", "close": 35.7, "volume": 28284.0}, {"date": "2019-11-22", "close": 35.51, "volume": 25681.0}, {"date": "2019-11-25", "close": 35.46, "volume": 24590.0}, {"date": "2019-11-26", "close": 35.71, "volume": 45859.0}, {"date": "2019-11-27", "close": 35.47, "volume": 38510.0}, {"date": "2019-11-29", "close": 35.02, "volume": 16965.0}, {"date": "2019-12-02", "close": 34.98, "volume": 21333.0}, {"date": "2019-12-03", "close": 35.08, "volume": 33406.0}, {"date": "2019-12-04", "close": 35.19, "volume": 18270.0}, {"date": "2019-12-05", "close": 35.3, "volume": 21278.0}, {"date": "2019-12-06", "close": 35.46, "volume": 90763.0}, {"date": "2019-12-09", "close": 35.48, "volume": 92690.0}, {"date": "2019-12-10", "close": 35.78, "volume": 32963.0}, {"date": "2019-12-11", "close": 35.86, "volume": 38401.0}, {"date": "2019-12-12", "close": 36.22, "volume": 34679.0}, {"date": "2019-12-13", "close": 36.16, "volume": 56956.0}, {"date": "2019-12-16", "close": 36.62, "volume": 32836.0}, {"date": "2019-12-17", "close": 36.47, "volume": 278481.0}, {"date": "2019-12-18", "close": 36.45, "volume": 142645.0}, {"date": "2019-12-19", "close": 36.49, "volume": 24698.0}, {"date": "2019-12-20", "close": 36.517, "volume": 355829.0}, {"date": "2019-12-23", "close": 36.49, "volume": 39934.0}, {"date": "2019-12-24", "close": 36.781, "volume": 27859.0}, {"date": "2019-12-26", "close": 36.82, "volume": 30057.0}, {"date": "2019-12-27", "close": 37.05, "volume": 58659.0}, {"date": "2019-12-30", "close": 37.12, "volume": 54697.0}, {"date": "2019-12-31", "close": 36.9, "volume": 93069.0}, {"date": "2020-01-02", "close": 37.1, "volume": 16749.0}, {"date": "2020-01-03", "close": 37.07, "volume": 13635.0}, {"date": "2020-01-06", "close": 36.88, "volume": 38937.0}, {"date": "2020-01-07", "close": 37.0638, "volume": 20376.0}, {"date": "2020-01-08", "close": 36.65, "volume": 36618.0}, {"date": "2020-01-09", "close": 36.37, "volume": 17508.0}, {"date": "2020-01-10", "close": 36.45, "volume": 266304.0}, {"date": "2020-01-13", "close": 36.17, "volume": 74626.0}, {"date": "2020-01-14", "close": 36.28, "volume": 27363.0}, {"date": "2020-01-15", "close": 36.34, "volume": 24414.0}, {"date": "2020-01-16", "close": 36.11, "volume": 46526.0}, {"date": "2020-01-17", "close": 36.34, "volume": 19415.0}, {"date": "2020-01-21", "close": 35.95, "volume": 31721.0}, {"date": "2020-01-22", "close": 35.67, "volume": 31321.0}, {"date": "2020-01-23", "close": 35.305, "volume": 31984.0}, {"date": "2020-01-24", "close": 34.75, "volume": 24887.0}, {"date": "2020-01-27", "close": 33.82, "volume": 61954.0}, {"date": "2020-01-28", "close": 33.86, "volume": 24527.0}, {"date": "2020-01-29", "close": 33.5834, "volume": 33846.0}, {"date": "2020-01-30", "close": 33.375, "volume": 22305.0}, {"date": "2020-01-31", "close": 33.08, "volume": 65958.0}, {"date": "2020-02-03", "close": 32.9, "volume": 69363.0}, {"date": "2020-02-04", "close": 32.92, "volume": 42584.0}, {"date": "2020-02-05", "close": 33.07, "volume": 18338.0}, {"date": "2020-02-06", "close": 33.3, "volume": 35805.0}, {"date": "2020-02-07", "close": 33.19, "volume": 86596.0}, {"date": "2020-02-10", "close": 32.91, "volume": 37344.0}, {"date": "2020-02-11", "close": 32.98, "volume": 20982.0}, {"date": "2020-02-12", "close": 33.17, "volume": 44789.0}, {"date": "2020-02-13", "close": 33.33, "volume": 17651.0}, {"date": "2020-02-14", "close": 33.31, "volume": 52663.0}, {"date": "2020-02-18", "close": 33.85, "volume": 30376.0}, {"date": "2020-02-19", "close": 34.1153, "volume": 19882.0}, {"date": "2020-02-20", "close": 33.93, "volume": 18385.0}, {"date": "2020-02-21", "close": 33.75, "volume": 32771.0}, {"date": "2020-02-24", "close": 33.09, "volume": 54308.0}, {"date": "2020-02-25", "close": 32.6387, "volume": 25865.0}, {"date": "2020-02-26", "close": 32.31, "volume": 22192.0}, {"date": "2020-02-27", "close": 31.79, "volume": 72539.0}, {"date": "2020-02-28", "close": 31.18, "volume": 66999.0}, {"date": "2020-03-02", "close": 31.8, "volume": 92488.0}, {"date": "2020-03-03", "close": 32.01, "volume": 30024.0}, {"date": "2020-03-04", "close": 31.8657, "volume": 45538.0}, {"date": "2020-03-05", "close": 31.47, "volume": 25815.0}, {"date": "2020-03-06", "close": 30.72, "volume": 36003.0}, {"date": "2020-03-09", "close": 28.73, "volume": 67158.0}, {"date": "2020-03-10", "close": 29.59, "volume": 44161.0}, {"date": "2020-03-11", "close": 29.095, "volume": 60886.0}, {"date": "2020-03-12", "close": 27.36, "volume": 55503.0}, {"date": "2020-03-13", "close": 27.23, "volume": 65649.0}, {"date": "2020-03-16", "close": 25.24, "volume": 50653.0}, {"date": "2020-03-17", "close": 25.3142, "volume": 39501.0}, {"date": "2020-03-18", "close": 24.52, "volume": 41002.0}, {"date": "2020-03-19", "close": 25.15, "volume": 27352.0}, {"date": "2020-03-20", "close": 25.5, "volume": 40371.0}, {"date": "2020-03-23", "close": 25.79, "volume": 37308.0}, {"date": "2020-03-24", "close": 26.895, "volume": 37440.0}, {"date": "2020-03-25", "close": 27.43, "volume": 97719.0}, {"date": "2020-03-26", "close": 26.79, "volume": 87541.0}, {"date": "2020-03-27", "close": 26.352, "volume": 33475.0}, {"date": "2020-03-30", "close": 26.08, "volume": 30205.0}, {"date": "2020-03-31", "close": 25.9, "volume": 61963.0}, {"date": "2020-04-01", "close": 25.53, "volume": 154046.0}, {"date": "2020-04-02", "close": 25.57, "volume": 24499.0}, {"date": "2020-04-03", "close": 25.06, "volume": 20084.0}, {"date": "2020-04-06", "close": 25.7, "volume": 30505.0}, {"date": "2020-04-07", "close": 25.88, "volume": 19324.0}, {"date": "2020-04-08", "close": 26.1, "volume": 31293.0}, {"date": "2020-04-09", "close": 26.12, "volume": 117014.0}, {"date": "2020-04-13", "close": 25.92, "volume": 143676.0}, {"date": "2020-04-14", "close": 25.95, "volume": 31648.0}, {"date": "2020-04-15", "close": 25.77, "volume": 25642.0}, {"date": "2020-04-16", "close": 25.98, "volume": 23877.0}, {"date": "2020-04-17", "close": 25.99, "volume": 18848.0}, {"date": "2020-04-20", "close": 25.99, "volume": 24559.0}, {"date": "2020-04-21", "close": 25.51, "volume": 39797.0}, {"date": "2020-04-22", "close": 25.85, "volume": 17021.0}, {"date": "2020-04-23", "close": 25.92, "volume": 23066.0}, {"date": "2020-04-24", "close": 25.54, "volume": 39232.0}, {"date": "2020-04-27", "close": 25.5, "volume": 37622.0}, {"date": "2020-04-28", "close": 25.64, "volume": 24232.0}, {"date": "2020-04-29", "close": 25.6, "volume": 21671.0}, {"date": "2020-04-30", "close": 25.77, "volume": 32678.0}, {"date": "2020-05-01", "close": 25.81, "volume": 44428.0}, {"date": "2020-05-04", "close": 25.79, "volume": 37642.0}, {"date": "2020-05-05", "close": 25.77, "volume": 16195.0}, {"date": "2020-05-06", "close": 25.89, "volume": 16162.0}, {"date": "2020-05-07", "close": 26.06, "volume": 20021.0}, {"date": "2020-05-08", "close": 26.2099, "volume": 12233.0}, {"date": "2020-05-11", "close": 26.06, "volume": 15910.0}, {"date": "2020-05-12", "close": 26.14, "volume": 13136.0}, {"date": "2020-05-13", "close": 25.79, "volume": 10634.0}, {"date": "2020-05-14", "close": 25.82, "volume": 15072.0}, {"date": "2020-05-15", "close": 26.1, "volume": 9049.0}, {"date": "2020-05-18", "close": 26.46, "volume": 90845.0}, {"date": "2020-05-19", "close": 26.5, "volume": 22895.0}, {"date": "2020-05-20", "close": 26.68, "volume": 17736.0}, {"date": "2020-05-21", "close": 26.3359, "volume": 14596.0}, {"date": "2020-05-22", "close": 26.34, "volume": 15438.0}, {"date": "2020-05-26", "close": 26.55, "volume": 10959.0}, {"date": "2020-05-27", "close": 26.35, "volume": 10180.0}, {"date": "2020-05-28", "close": 26.42, "volume": 54812.0}, {"date": "2020-05-29", "close": 26.64, "volume": 15172.0}, {"date": "2020-06-01", "close": 26.77, "volume": 45339.0}, {"date": "2020-06-02", "close": 26.68, "volume": 30213.0}, {"date": "2020-06-03", "close": 26.55, "volume": 47246.0}, {"date": "2020-06-04", "close": 26.75, "volume": 28825.0}, {"date": "2020-06-05", "close": 26.71, "volume": 18276.0}, {"date": "2020-06-08", "close": 26.92, "volume": 20207.0}, {"date": "2020-06-09", "close": 26.8975, "volume": 10024.0}, {"date": "2020-06-10", "close": 27.18, "volume": 20421.0}, {"date": "2020-06-11", "close": 26.49, "volume": 16552.0}, {"date": "2020-06-12", "close": 26.58, "volume": 11012.0}, {"date": "2020-06-15", "close": 26.58, "volume": 18280.0}, {"date": "2020-06-16", "close": 26.5, "volume": 27430.0}, {"date": "2020-06-17", "close": 26.57, "volume": 16620.0}, {"date": "2020-06-18", "close": 26.31, "volume": 10980.0}, {"date": "2020-06-19", "close": 26.47, "volume": 18500.0}, {"date": "2020-06-22", "close": 26.52, "volume": 8533.0}, {"date": "2020-06-23", "close": 26.64, "volume": 15954.0}, {"date": "2020-06-24", "close": 26.22, "volume": 29333.0}, {"date": "2020-06-25", "close": 26.3, "volume": 9301.0}, {"date": "2020-06-26", "close": 26.12, "volume": 24216.0}, {"date": "2020-06-29", "close": 26.46, "volume": 8596.0}, {"date": "2020-06-30", "close": 26.58, "volume": 12030.0}, {"date": "2020-07-01", "close": 26.64, "volume": 162240.0}, {"date": "2020-07-02", "close": 26.83, "volume": 17312.0}, {"date": "2020-07-06", "close": 26.93, "volume": 16876.0}, {"date": "2020-07-07", "close": 27.08, "volume": 8176.0}, {"date": "2020-07-08", "close": 27.01, "volume": 22564.0}, {"date": "2020-07-09", "close": 26.99, "volume": 17937.0}, {"date": "2020-07-10", "close": 27.02, "volume": 14076.0}, {"date": "2020-07-13", "close": 27.04, "volume": 297319.0}, {"date": "2020-07-14", "close": 27.04, "volume": 28217.0}, {"date": "2020-07-15", "close": 27.11, "volume": 17610.0}, {"date": "2020-07-16", "close": 27.08, "volume": 18339.0}, {"date": "2020-07-17", "close": 27.27, "volume": 10065.0}, {"date": "2020-07-20", "close": 27.27, "volume": 17624.0}, {"date": "2020-07-21", "close": 27.75, "volume": 26779.0}, {"date": "2020-07-22", "close": 28.06, "volume": 25618.0}, {"date": "2020-07-23", "close": 28.16, "volume": 20071.0}, {"date": "2020-07-24", "close": 28.16, "volume": 11613.0}, {"date": "2020-07-27", "close": 28.57, "volume": 24229.0}, {"date": "2020-07-28", "close": 28.57, "volume": 15205.0}, {"date": "2020-07-29", "close": 28.765, "volume": 30495.0}, {"date": "2020-07-30", "close": 28.52, "volume": 15049.0}, {"date": "2020-07-31", "close": 28.95, "volume": 18799.0}, {"date": "2020-08-03", "close": 29.055, "volume": 9254.0}, {"date": "2020-08-04", "close": 29.29, "volume": 24229.0}, {"date": "2020-08-05", "close": 29.57, "volume": 41637.0}, {"date": "2020-08-06", "close": 29.89, "volume": 27992.0}, {"date": "2020-08-07", "close": 29.42, "volume": 15547.0}, {"date": "2020-08-10", "close": 29.54, "volume": 14746.0}, {"date": "2020-08-11", "close": 28.8406, "volume": 16132.0}, {"date": "2020-08-12", "close": 29.09, "volume": 16268.0}, {"date": "2020-08-13", "close": 29.44, "volume": 21715.0}, {"date": "2020-08-14", "close": 29.48, "volume": 8468.0}, {"date": "2020-08-17", "close": 29.86, "volume": 10324.0}, {"date": "2020-08-18", "close": 29.94, "volume": 961480.0}, {"date": "2020-08-19", "close": 29.8, "volume": 28114.0}, {"date": "2020-08-20", "close": 29.82, "volume": 46139.0}, {"date": "2020-08-21", "close": 29.67, "volume": 102319.0}, {"date": "2020-08-24", "close": 29.7255, "volume": 84129.0}, {"date": "2020-08-25", "close": 30.1, "volume": 12356.0}, {"date": "2020-08-26", "close": 30.21, "volume": 8427.0}, {"date": "2020-08-27", "close": 30.35, "volume": 17215.0}, {"date": "2020-08-28", "close": 30.57, "volume": 21300.0}, {"date": "2020-08-31", "close": 30.71, "volume": 24142.0}, {"date": "2020-09-01", "close": 30.88, "volume": 24417.0}, {"date": "2020-09-02", "close": 30.78, "volume": 25935.0}, {"date": "2020-09-03", "close": 30.32, "volume": 20944.0}, {"date": "2020-09-04", "close": 30.42, "volume": 19840.0}, {"date": "2020-09-08", "close": 30.0694, "volume": 29969.0}, {"date": "2020-09-09", "close": 30.03, "volume": 21807.0}, {"date": "2020-09-10", "close": 29.95, "volume": 23197.0}, {"date": "2020-09-11", "close": 30.14, "volume": 17488.0}, {"date": "2020-09-14", "close": 30.2, "volume": 16967.0}, {"date": "2020-09-15", "close": 30.23, "volume": 11858.0}, {"date": "2020-09-16", "close": 30.29, "volume": 27330.0}, {"date": "2020-09-17", "close": 30.34, "volume": 27383.0}, {"date": "2020-09-18", "close": 30.49, "volume": 27023.0}, {"date": "2020-09-21", "close": 29.88, "volume": 22946.0}, {"date": "2020-09-22", "close": 29.75, "volume": 16631.0}, {"date": "2020-09-23", "close": 29.35, "volume": 14885.0}, {"date": "2020-09-24", "close": 29.55, "volume": 17895.0}, {"date": "2020-09-25", "close": 29.47, "volume": 13384.0}, {"date": "2020-09-28", "close": 29.5434, "volume": 6447.0}, {"date": "2020-09-29", "close": 29.54, "volume": 10478.0}, {"date": "2020-09-30", "close": 29.7, "volume": 32824.0}, {"date": "2020-10-01", "close": 29.45, "volume": 9520.0}, {"date": "2020-10-02", "close": 29.38, "volume": 18479.0}, {"date": "2020-10-05", "close": 29.68, "volume": 10894.0}, {"date": "2020-10-06", "close": 29.62, "volume": 29437.0}, {"date": "2020-10-07", "close": 29.92, "volume": 7141.0}, {"date": "2020-10-08", "close": 30.0, "volume": 8535.0}, {"date": "2020-10-09", "close": 30.27, "volume": 14017.0}, {"date": "2020-10-12", "close": 30.09, "volume": 26729.0}, {"date": "2020-10-13", "close": 29.93, "volume": 13914.0}, {"date": "2020-10-14", "close": 30.14, "volume": 15000.0}, {"date": "2020-10-15", "close": 30.2399, "volume": 7123.0}, {"date": "2020-10-16", "close": 30.1347, "volume": 11680.0}, {"date": "2020-10-19", "close": 30.2202, "volume": 14644.0}, {"date": "2020-10-20", "close": 30.35, "volume": 11917.0}, {"date": "2020-10-21", "close": 30.33, "volume": 16966.0}, {"date": "2020-10-22", "close": 30.36, "volume": 5931.0}, {"date": "2020-10-23", "close": 30.365, "volume": 6769.0}, {"date": "2020-10-26", "close": 30.3118, "volume": 7284.0}, {"date": "2020-10-27", "close": 30.2793, "volume": 3664.0}, {"date": "2020-10-28", "close": 29.71, "volume": 15904.0}, {"date": "2020-10-29", "close": 29.611, "volume": 17182.0}, {"date": "2020-10-30", "close": 29.6661, "volume": 61664.0}, {"date": "2020-11-02", "close": 29.84, "volume": 8572.0}, {"date": "2020-11-03", "close": 29.88, "volume": 14753.0}, {"date": "2020-11-04", "close": 30.0649, "volume": 5241.0}, {"date": "2020-11-05", "close": 30.3, "volume": 5322.0}, {"date": "2020-11-06", "close": 30.425, "volume": 12929.0}, {"date": "2020-11-09", "close": 30.41, "volume": 12093.0}, {"date": "2020-11-10", "close": 30.79, "volume": 11079.0}, {"date": "2020-11-11", "close": 30.7803, "volume": 14094.0}, {"date": "2020-11-12", "close": 30.6368, "volume": 24344.0}, {"date": "2020-11-13", "close": 30.68, "volume": 5639.0}, {"date": "2020-11-16", "close": 30.78, "volume": 10675.0}, {"date": "2020-11-17", "close": 30.83, "volume": 17560.0}, {"date": "2020-11-18", "close": 30.78, "volume": 14304.0}, {"date": "2020-11-19", "close": 30.675, "volume": 10629.0}, {"date": "2020-11-20", "close": 30.76, "volume": 18214.0}, {"date": "2020-11-23", "close": 30.9, "volume": 13227.0}, {"date": "2020-11-24", "close": 31.08, "volume": 6785.0}, {"date": "2020-11-25", "close": 31.0, "volume": 11091.0}, {"date": "2020-11-27", "close": 31.02, "volume": 7469.0}, {"date": "2020-11-30", "close": 30.8122, "volume": 23385.0}, {"date": "2020-12-01", "close": 30.82, "volume": 14247.0}, {"date": "2020-12-02", "close": 30.915, "volume": 18512.0}, {"date": "2020-12-03", "close": 30.97, "volume": 11400.0}, {"date": "2020-12-04", "close": 30.985, "volume": 32340.0}, {"date": "2020-12-07", "close": 31.0, "volume": 14787.0}, {"date": "2020-12-08", "close": 30.94, "volume": 9240.0}, {"date": "2020-12-09", "close": 31.0241, "volume": 17671.0}, {"date": "2020-12-10", "close": 31.1852, "volume": 8965.0}, {"date": "2020-12-11", "close": 31.245, "volume": 7524.0}, {"date": "2020-12-14", "close": 31.152, "volume": 10353.0}, {"date": "2020-12-15", "close": 31.3904, "volume": 9810.0}, {"date": "2020-12-16", "close": 31.52, "volume": 8816.0}, {"date": "2020-12-17", "close": 31.94, "volume": 21378.0}, {"date": "2020-12-18", "close": 31.94, "volume": 46739.0}, {"date": "2020-12-21", "close": 31.975, "volume": 23591.0}, {"date": "2020-12-22", "close": 31.68, "volume": 9387.0}, {"date": "2020-12-23", "close": 32.0156, "volume": 22980.0}, {"date": "2020-12-24", "close": 32.1392, "volume": 12893.0}, {"date": "2020-12-28", "close": 32.13, "volume": 18956.0}, {"date": "2020-12-29", "close": 32.2343, "volume": 18774.0}, {"date": "2020-12-30", "close": 32.475, "volume": 25202.0}, {"date": "2020-12-31", "close": 32.6682, "volume": 29455.0}, {"date": "2021-01-04", "close": 32.89, "volume": 52480.0}, {"date": "2021-01-05", "close": 33.5016, "volume": 10186.0}, {"date": "2021-01-06", "close": 33.4451, "volume": 32964.0}, {"date": "2021-01-07", "close": 33.5, "volume": 27957.0}, {"date": "2021-01-08", "close": 33.42, "volume": 628356.0}, {"date": "2021-01-11", "close": 33.14, "volume": 135497.0}, {"date": "2021-01-12", "close": 33.6, "volume": 115448.0}, {"date": "2021-01-13", "close": 33.47, "volume": 97641.0}, {"date": "2021-01-14", "close": 33.84, "volume": 105173.0}, {"date": "2021-01-15", "close": 33.57, "volume": 64169.0}, {"date": "2021-01-19", "close": 33.38, "volume": 91838.0}, {"date": "2021-01-20", "close": 33.495, "volume": 66491.0}, {"date": "2021-01-21", "close": 33.525, "volume": 49177.0}, {"date": "2021-01-22", "close": 32.9, "volume": 59633.0}, {"date": "2021-01-25", "close": 33.36, "volume": 75870.0}, {"date": "2021-01-26", "close": 33.655, "volume": 25986.0}, {"date": "2021-01-27", "close": 33.48, "volume": 26756.0}, {"date": "2021-01-28", "close": 33.43, "volume": 37194.0}, {"date": "2021-01-29", "close": 33.4, "volume": 51022.0}, {"date": "2021-02-01", "close": 34.0192, "volume": 54022.0}, {"date": "2021-02-02", "close": 33.99, "volume": 56163.0}, {"date": "2021-02-03", "close": 34.08, "volume": 35923.0}, {"date": "2021-02-04", "close": 34.17, "volume": 57645.0}, {"date": "2021-02-05", "close": 34.52, "volume": 39955.0}, {"date": "2021-02-08", "close": 34.84, "volume": 57076.0}, {"date": "2021-02-09", "close": 35.11, "volume": 42462.0}, {"date": "2021-02-10", "close": 35.31, "volume": 54379.0}, {"date": "2021-02-11", "close": 35.09, "volume": 31408.0}, {"date": "2021-02-12", "close": 35.4, "volume": 83969.0}, {"date": "2021-02-16", "close": 35.86, "volume": 64813.0}, {"date": "2021-02-17", "close": 35.92, "volume": 36068.0}, {"date": "2021-02-18", "close": 36.05, "volume": 41815.0}, {"date": "2021-02-19", "close": 36.59, "volume": 97423.0}, {"date": "2021-02-22", "close": 37.13, "volume": 87627.0}, {"date": "2021-02-23", "close": 36.96, "volume": 337035.0}, {"date": "2021-02-24", "close": 37.56, "volume": 66759.0}, {"date": "2021-02-25", "close": 37.08, "volume": 144197.0}, {"date": "2021-02-26", "close": 36.352, "volume": 86222.0}, {"date": "2021-03-01", "close": 35.85, "volume": 55538.0}, {"date": "2021-03-02", "close": 36.3, "volume": 85108.0}, {"date": "2021-03-03", "close": 36.0, "volume": 27350.0}, {"date": "2021-03-04", "close": 35.88, "volume": 78494.0}, {"date": "2021-03-05", "close": 36.46, "volume": 49788.0}, {"date": "2021-03-08", "close": 36.23, "volume": 302088.0}, {"date": "2021-03-09", "close": 36.5, "volume": 66509.0}, {"date": "2021-03-10", "close": 36.67, "volume": 85007.0}, {"date": "2021-03-11", "close": 37.06, "volume": 78968.0}, {"date": "2021-03-12", "close": 36.9, "volume": 45087.0}, {"date": "2021-03-15", "close": 36.72, "volume": 43436.0}, {"date": "2021-03-16", "close": 36.63, "volume": 40333.0}, {"date": "2021-03-17", "close": 36.69, "volume": 30783.0}, {"date": "2021-03-18", "close": 35.89, "volume": 125971.0}, {"date": "2021-03-19", "close": 36.24, "volume": 43181.0}, {"date": "2021-03-22", "close": 36.21, "volume": 41883.0}, {"date": "2021-03-23", "close": 35.47, "volume": 59627.0}, {"date": "2021-03-24", "close": 35.81, "volume": 33258.0}, {"date": "2021-03-25", "close": 35.39, "volume": 54888.0}, {"date": "2021-03-26", "close": 35.85, "volume": 29243.0}, {"date": "2021-03-29", "close": 35.7, "volume": 25728.0}, {"date": "2021-03-30", "close": 35.05, "volume": 51260.0}, {"date": "2021-03-31", "close": 35.65, "volume": 60573.0}, {"date": "2021-04-01", "close": 35.87, "volume": 43578.0}, {"date": "2021-04-05", "close": 35.81, "volume": 38317.0}, {"date": "2021-04-06", "close": 36.04, "volume": 23758.0}, {"date": "2021-04-07", "close": 36.02, "volume": 9325.0}, {"date": "2021-04-08", "close": 36.32, "volume": 25332.0}, {"date": "2021-04-09", "close": 36.2, "volume": 22999.0}, {"date": "2021-04-12", "close": 35.77, "volume": 20777.0}, {"date": "2021-04-13", "close": 36.05, "volume": 16270.0}, {"date": "2021-04-14", "close": 36.82, "volume": 17297.0}, {"date": "2021-04-15", "close": 37.15, "volume": 18411.0}, {"date": "2021-04-16", "close": 37.22, "volume": 19739.0}, {"date": "2021-04-19", "close": 37.22, "volume": 21071.0}, {"date": "2021-04-20", "close": 37.52, "volume": 22859.0}, {"date": "2021-04-21", "close": 37.82, "volume": 36201.0}, {"date": "2021-04-22", "close": 38.07, "volume": 20596.0}, {"date": "2021-04-23", "close": 38.4, "volume": 35899.0}, {"date": "2021-04-26", "close": 38.95, "volume": 47670.0}, {"date": "2021-04-27", "close": 39.1, "volume": 34884.0}, {"date": "2021-04-28", "close": 39.14, "volume": 75343.0}, {"date": "2021-04-29", "close": 39.01, "volume": 75113.0}, {"date": "2021-04-30", "close": 39.3, "volume": 38403.0}, {"date": "2021-05-03", "close": 39.76, "volume": 86159.0}, {"date": "2021-05-04", "close": 40.05, "volume": 74317.0}, {"date": "2021-05-05", "close": 40.24, "volume": 61454.0}, {"date": "2021-05-06", "close": 40.74, "volume": 90352.0}, {"date": "2021-05-07", "close": 40.95, "volume": 101298.0}, {"date": "2021-05-10", "close": 40.68, "volume": 134628.0}, {"date": "2021-05-11", "close": 41.13, "volume": 62763.0}, {"date": "2021-05-12", "close": 40.8789, "volume": 105717.0}, {"date": "2021-05-13", "close": 39.91, "volume": 135452.0}, {"date": "2021-05-14", "close": 40.14, "volume": 46278.0}, {"date": "2021-05-17", "close": 40.5, "volume": 30404.0}, {"date": "2021-05-18", "close": 40.63, "volume": 44596.0}, {"date": "2021-05-19", "close": 39.9999, "volume": 74882.0}, {"date": "2021-05-20", "close": 39.89, "volume": 59824.0}, {"date": "2021-05-21", "close": 39.8145, "volume": 76142.0}, {"date": "2021-05-24", "close": 39.95, "volume": 28256.0}, {"date": "2021-05-25", "close": 39.97, "volume": 26005.0}, {"date": "2021-05-26", "close": 39.86, "volume": 31007.0}, {"date": "2021-05-27", "close": 40.49, "volume": 17058.0}, {"date": "2021-05-28", "close": 40.49, "volume": 55781.0}, {"date": "2021-06-01", "close": 40.91, "volume": 38014.0}, {"date": "2021-06-02", "close": 41.25, "volume": 22645.0}, {"date": "2021-06-03", "close": 40.58, "volume": 37237.0}, {"date": "2021-06-04", "close": 41.21, "volume": 26081.0}, {"date": "2021-06-07", "close": 41.28, "volume": 22409.0}, {"date": "2021-06-08", "close": 41.53, "volume": 20283.0}, {"date": "2021-06-09", "close": 41.41, "volume": 38744.0}, {"date": "2021-06-10", "close": 41.46, "volume": 23291.0}, {"date": "2021-06-11", "close": 41.18, "volume": 20028.0}, {"date": "2021-06-14", "close": 40.9042, "volume": 32467.0}, {"date": "2021-06-15", "close": 40.57, "volume": 62761.0}, {"date": "2021-06-16", "close": 40.0, "volume": 58733.0}, {"date": "2021-06-17", "close": 38.47, "volume": 94043.0}, {"date": "2021-06-18", "close": 38.93, "volume": 87433.0}, {"date": "2021-06-21", "close": 39.57, "volume": 351833.0}, {"date": "2021-06-22", "close": 39.5, "volume": 99729.0}, {"date": "2021-06-23", "close": 39.73, "volume": 117435.0}, {"date": "2021-06-24", "close": 39.77, "volume": 69253.0}, {"date": "2021-06-25", "close": 39.58, "volume": 84236.0}, {"date": "2021-06-28", "close": 39.76, "volume": 60977.0}, {"date": "2021-06-29", "close": 39.83, "volume": 117882.0}, {"date": "2021-06-30", "close": 40.39, "volume": 57768.0}, {"date": "2021-07-01", "close": 40.51, "volume": 90313.0}, {"date": "2021-07-02", "close": 40.69, "volume": 43632.0}, {"date": "2021-07-06", "close": 39.69, "volume": 63022.0}, {"date": "2021-07-07", "close": 39.59, "volume": 36577.0}, {"date": "2021-07-08", "close": 39.5, "volume": 41755.0}, {"date": "2021-07-09", "close": 39.8, "volume": 29586.0}, {"date": "2021-07-12", "close": 40.09, "volume": 50757.0}, {"date": "2021-07-13", "close": 40.42, "volume": 35344.0}, {"date": "2021-07-14", "close": 40.56, "volume": 34120.0}, {"date": "2021-07-15", "close": 40.46, "volume": 25720.0}, {"date": "2021-07-16", "close": 40.46, "volume": 23537.0}, {"date": "2021-07-19", "close": 39.46, "volume": 81393.0}, {"date": "2021-07-20", "close": 39.93, "volume": 23928.0}, {"date": "2021-07-21", "close": 40.25, "volume": 25816.0}, {"date": "2021-07-22", "close": 40.365, "volume": 22374.0}, {"date": "2021-07-23", "close": 40.4303, "volume": 16983.0}, {"date": "2021-07-26", "close": 40.806, "volume": 52599.0}, {"date": "2021-07-27", "close": 40.6154, "volume": 41150.0}, {"date": "2021-07-28", "close": 40.67, "volume": 168371.0}, {"date": "2021-07-29", "close": 41.15, "volume": 47420.0}, {"date": "2021-07-30", "close": 40.68, "volume": 15875.0}, {"date": "2021-08-02", "close": 40.75, "volume": 74881.0}, {"date": "2021-08-03", "close": 40.5413, "volume": 24678.0}, {"date": "2021-08-04", "close": 40.24, "volume": 44104.0}, {"date": "2021-08-05", "close": 40.245, "volume": 21428.0}, {"date": "2021-08-06", "close": 40.08, "volume": 20482.0}, {"date": "2021-08-09", "close": 39.62, "volume": 44708.0}, {"date": "2021-08-10", "close": 40.09, "volume": 47963.0}, {"date": "2021-08-11", "close": 40.4, "volume": 22686.0}, {"date": "2021-08-12", "close": 40.3, "volume": 21836.0}, {"date": "2021-08-13", "close": 40.41, "volume": 18095.0}, {"date": "2021-08-16", "close": 40.46, "volume": 15915.0}, {"date": "2021-08-17", "close": 40.09, "volume": 26304.0}, {"date": "2021-08-18", "close": 39.8, "volume": 14257.0}, {"date": "2021-08-19", "close": 38.95, "volume": 66864.0}, {"date": "2021-08-20", "close": 38.43, "volume": 58705.0}, {"date": "2021-08-23", "close": 39.08, "volume": 33716.0}, {"date": "2021-08-24", "close": 39.69, "volume": 15899.0}, {"date": "2021-08-25", "close": 40.01, "volume": 33062.0}, {"date": "2021-08-26", "close": 39.92, "volume": 18868.0}, {"date": "2021-08-27", "close": 40.37, "volume": 17294.0}, {"date": "2021-08-30", "close": 40.28, "volume": 26437.0}, {"date": "2021-08-31", "close": 39.9663, "volume": 39730.0}, {"date": "2021-09-01", "close": 39.77, "volume": 33538.0}, {"date": "2021-09-02", "close": 40.15, "volume": 30608.0}, {"date": "2021-09-03", "close": 40.29, "volume": 15485.0}, {"date": "2021-09-07", "close": 39.83, "volume": 31984.0}, {"date": "2021-09-08", "close": 39.86, "volume": 11358.0}, {"date": "2021-09-09", "close": 39.57, "volume": 28512.0}, {"date": "2021-09-10", "close": 39.68, "volume": 27448.0}, {"date": "2021-09-13", "close": 39.77, "volume": 22943.0}, {"date": "2021-09-14", "close": 39.73, "volume": 19012.0}, {"date": "2021-09-15", "close": 40.16, "volume": 69723.0}, {"date": "2021-09-16", "close": 40.03, "volume": 15716.0}, {"date": "2021-09-17", "close": 39.9581, "volume": 15230.0}, {"date": "2021-09-20", "close": 39.27, "volume": 71265.0}, {"date": "2021-09-21", "close": 39.53, "volume": 27289.0}, {"date": "2021-09-22", "close": 40.0, "volume": 13003.0}, {"date": "2021-09-23", "close": 40.24, "volume": 8017.0}, {"date": "2021-09-24", "close": 40.72, "volume": 23443.0}, {"date": "2021-09-27", "close": 40.91, "volume": 41154.0}, {"date": "2021-09-28", "close": 40.85, "volume": 27244.0}, {"date": "2021-09-29", "close": 40.86, "volume": 27381.0}, {"date": "2021-09-30", "close": 40.89, "volume": 55008.0}, {"date": "2021-10-01", "close": 41.43, "volume": 21888.0}, {"date": "2021-10-04", "close": 41.79, "volume": 28981.0}, {"date": "2021-10-05", "close": 42.4, "volume": 39139.0}, {"date": "2021-10-06", "close": 42.0, "volume": 33218.0}, {"date": "2021-10-07", "close": 42.505, "volume": 17091.0}, {"date": "2021-10-08", "close": 42.98, "volume": 30978.0}, {"date": "2021-10-11", "close": 42.98, "volume": 27895.0}, {"date": "2021-10-12", "close": 42.53, "volume": 19906.0}, {"date": "2021-10-13", "close": 42.94, "volume": 29926.0}, {"date": "2021-10-14", "close": 43.71, "volume": 27217.0}, {"date": "2021-10-15", "close": 44.13, "volume": 29370.0}, {"date": "2021-10-18", "close": 44.1, "volume": 29736.0}, {"date": "2021-10-19", "close": 44.21, "volume": 51989.0}, {"date": "2021-10-20", "close": 44.97, "volume": 33045.0}, {"date": "2021-10-21", "close": 44.07, "volume": 25580.0}, {"date": "2021-10-22", "close": 44.17, "volume": 17063.0}, {"date": "2021-10-25", "close": 44.52, "volume": 126496.0}, {"date": "2021-10-26", "close": 44.33, "volume": 60883.0}, {"date": "2021-10-27", "close": 43.35, "volume": 51976.0}, {"date": "2021-10-28", "close": 43.71, "volume": 64399.0}, {"date": "2021-10-29", "close": 43.67, "volume": 41323.0}, {"date": "2021-11-01", "close": 44.08, "volume": 30996.0}, {"date": "2021-11-02", "close": 43.96, "volume": 25905.0}, {"date": "2021-11-03", "close": 43.44, "volume": 58053.0}, {"date": "2021-11-04", "close": 43.04, "volume": 37772.0}, {"date": "2021-11-05", "close": 43.42, "volume": 24057.0}, {"date": "2021-11-08", "close": 43.6545, "volume": 28247.0}, {"date": "2021-11-09", "close": 44.04, "volume": 90652.0}, {"date": "2021-11-10", "close": 43.59, "volume": 19792.0}, {"date": "2021-11-11", "close": 43.88, "volume": 21020.0}, {"date": "2021-11-12", "close": 43.92, "volume": 18047.0}, {"date": "2021-11-15", "close": 43.8, "volume": 15349.0}, {"date": "2021-11-16", "close": 43.84, "volume": 17500.0}, {"date": "2021-11-17", "close": 43.4923, "volume": 36115.0}, {"date": "2021-11-18", "close": 43.53, "volume": 97583.0}, {"date": "2021-11-19", "close": 42.9787, "volume": 17655.0}, {"date": "2021-11-22", "close": 43.25, "volume": 26349.0}, {"date": "2021-11-23", "close": 43.6329, "volume": 6874.0}, {"date": "2021-11-24", "close": 43.79, "volume": 9478.0}, {"date": "2021-11-26", "close": 41.4065, "volume": 40940.0}, {"date": "2021-11-29", "close": 41.4425, "volume": 22242.0}, {"date": "2021-11-30", "close": 40.51, "volume": 110858.0}, {"date": "2021-12-01", "close": 40.2881, "volume": 33364.0}, {"date": "2021-12-02", "close": 40.45, "volume": 23608.0}, {"date": "2021-12-03", "close": 40.5639, "volume": 264603.0}, {"date": "2021-12-06", "close": 41.09, "volume": 191750.0}, {"date": "2021-12-07", "close": 41.46, "volume": 108269.0}, {"date": "2021-12-08", "close": 42.08, "volume": 34431.0}, {"date": "2021-12-09", "close": 41.6098, "volume": 13965.0}, {"date": "2021-12-10", "close": 41.79, "volume": 34223.0}, {"date": "2021-12-13", "close": 41.69, "volume": 18249.0}, {"date": "2021-12-14", "close": 41.41, "volume": 29199.0}, {"date": "2021-12-15", "close": 41.6016, "volume": 30679.0}, {"date": "2021-12-16", "close": 42.18, "volume": 40624.0}, {"date": "2021-12-17", "close": 41.78, "volume": 16575.0}, {"date": "2021-12-20", "close": 41.3128, "volume": 30014.0}, {"date": "2021-12-21", "close": 42.12, "volume": 57681.0}, {"date": "2021-12-22", "close": 42.9, "volume": 14708.0}, {"date": "2021-12-23", "close": 43.14, "volume": 13334.0}, {"date": "2021-12-27", "close": 43.61, "volume": 37340.0}, {"date": "2021-12-28", "close": 43.56, "volume": 62948.0}, {"date": "2021-12-29", "close": 43.64, "volume": 15049.0}, {"date": "2021-12-30", "close": 43.6127, "volume": 12529.0}, {"date": "2021-12-31", "close": 43.47, "volume": 36407.0}, {"date": "2022-01-03", "close": 43.79, "volume": 46615.0}, {"date": "2022-01-04", "close": 44.23, "volume": 25093.0}, {"date": "2022-01-05", "close": 44.0267, "volume": 13823.0}, {"date": "2022-01-06", "close": 44.1401, "volume": 27359.0}, {"date": "2022-01-07", "close": 44.35, "volume": 19233.0}, {"date": "2022-01-10", "close": 44.3063, "volume": 17435.0}, {"date": "2022-01-11", "close": 45.25, "volume": 23130.0}, {"date": "2022-01-12", "close": 46.05, "volume": 31387.0}, {"date": "2022-01-13", "close": 45.54, "volume": 37764.0}, {"date": "2022-01-14", "close": 46.12, "volume": 13828.0}, {"date": "2022-01-18", "close": 46.47, "volume": 20562.0}, {"date": "2022-01-19", "close": 46.86, "volume": 164071.0}, {"date": "2022-01-20", "close": 46.81, "volume": 118748.0}, {"date": "2022-01-21", "close": 46.73, "volume": 75743.0}, {"date": "2022-01-24", "close": 46.18, "volume": 126735.0}, {"date": "2022-01-25", "close": 46.3, "volume": 30055.0}, {"date": "2022-01-26", "close": 46.77, "volume": 59226.0}, {"date": "2022-01-27", "close": 47.14, "volume": 37967.0}, {"date": "2022-01-28", "close": 47.19, "volume": 50210.0}, {"date": "2022-01-31", "close": 47.64, "volume": 41986.0}, {"date": "2022-02-01", "close": 47.87, "volume": 44499.0}, {"date": "2022-02-02", "close": 48.01, "volume": 43078.0}, {"date": "2022-02-03", "close": 47.93, "volume": 28541.0}, {"date": "2022-02-04", "close": 48.15, "volume": 37376.0}, {"date": "2022-02-07", "close": 48.09, "volume": 35413.0}, {"date": "2022-02-08", "close": 47.8, "volume": 31341.0}, {"date": "2022-02-09", "close": 48.18, "volume": 32643.0}, {"date": "2022-02-10", "close": 48.1, "volume": 85958.0}, {"date": "2022-02-11", "close": 48.46, "volume": 40459.0}, {"date": "2022-02-14", "close": 48.66, "volume": 30821.0}, {"date": "2022-02-15", "close": 48.3, "volume": 39641.0}, {"date": "2022-02-16", "close": 48.51, "volume": 33166.0}, {"date": "2022-02-17", "close": 48.8, "volume": 115558.0}, {"date": "2022-02-18", "close": 48.91, "volume": 258252.0}, {"date": "2022-02-22", "close": 49.52, "volume": 60841.0}, {"date": "2022-02-23", "close": 49.87, "volume": 64584.0}, {"date": "2022-02-24", "close": 50.16, "volume": 208341.0}, {"date": "2022-02-25", "close": 49.47, "volume": 64081.0}, {"date": "2022-02-28", "close": 50.06, "volume": 70851.0}, {"date": "2022-03-01", "close": 52.1, "volume": 79606.0}, {"date": "2022-03-02", "close": 53.51, "volume": 100783.0}, {"date": "2022-03-03", "close": 53.7, "volume": 108749.0}, {"date": "2022-03-04", "close": 55.99, "volume": 158389.0}, {"date": "2022-03-07", "close": 60.53, "volume": 289141.0}, {"date": "2022-03-08", "close": 61.6, "volume": 265627.0}, {"date": "2022-03-09", "close": 54.9, "volume": 351507.0}, {"date": "2022-03-10", "close": 57.2, "volume": 314482.0}, {"date": "2022-03-11", "close": 57.05, "volume": 221908.0}, {"date": "2022-03-14", "close": 53.26, "volume": 180467.0}, {"date": "2022-03-15", "close": 51.51, "volume": 370989.0}, {"date": "2022-03-16", "close": 51.65, "volume": 124880.0}, {"date": "2022-03-17", "close": 53.8, "volume": 131670.0}, {"date": "2022-03-18", "close": 54.39, "volume": 76450.0}, {"date": "2022-03-21", "close": 55.48, "volume": 211565.0}, {"date": "2022-03-22", "close": 55.34, "volume": 52828.0}, {"date": "2022-03-23", "close": 57.46, "volume": 48900.0}, {"date": "2022-03-24", "close": 58.26, "volume": 82226.0}, {"date": "2022-03-25", "close": 58.03, "volume": 70595.0}, {"date": "2022-03-28", "close": 55.75, "volume": 74519.0}, {"date": "2022-03-29", "close": 55.08, "volume": 59500.0}, {"date": "2022-03-30", "close": 56.15, "volume": 54462.0}, {"date": "2022-03-31", "close": 55.18, "volume": 61681.0}, {"date": "2022-04-01", "close": 55.26, "volume": 37764.0}, {"date": "2022-04-04", "close": 56.1, "volume": 54437.0}, {"date": "2022-04-05", "close": 55.7, "volume": 31447.0}, {"date": "2022-04-06", "close": 55.45, "volume": 30918.0}, {"date": "2022-04-07", "close": 55.45, "volume": 42607.0}, {"date": "2022-04-08", "close": 56.13, "volume": 20783.0}, {"date": "2022-04-11", "close": 55.8, "volume": 21153.0}, {"date": "2022-04-12", "close": 57.3007, "volume": 51592.0}, {"date": "2022-04-13", "close": 58.67, "volume": 23561.0}, {"date": "2022-04-14", "close": 58.94, "volume": 33019.0}, {"date": "2022-04-18", "close": 59.6, "volume": 70962.0}, {"date": "2022-04-19", "close": 58.47, "volume": 39355.0}, {"date": "2022-04-20", "close": 58.93, "volume": 24201.0}, {"date": "2022-04-21", "close": 58.9, "volume": 43379.0}, {"date": "2022-04-22", "close": 57.96, "volume": 48943.0}, {"date": "2022-04-25", "close": 57.39, "volume": 123287.0}, {"date": "2022-04-26", "close": 58.23, "volume": 23258.0}, {"date": "2022-04-27", "close": 58.77, "volume": 33800.0}, {"date": "2022-04-28", "close": 59.34, "volume": 21495.0}, {"date": "2022-04-29", "close": 58.9, "volume": 22536.0}, {"date": "2022-05-02", "close": 59.59, "volume": 43777.0}, {"date": "2022-05-03", "close": 58.66, "volume": 22311.0}, {"date": "2022-05-04", "close": 60.17, "volume": 31148.0}, {"date": "2022-05-05", "close": 59.7, "volume": 46230.0}, {"date": "2022-05-06", "close": 59.28, "volume": 89969.0}, {"date": "2022-05-09", "close": 56.78, "volume": 152989.0}, {"date": "2022-05-10", "close": 56.54, "volume": 42076.0}, {"date": "2022-05-11", "close": 57.7735, "volume": 31718.0}, {"date": "2022-05-12", "close": 57.33, "volume": 69824.0}, {"date": "2022-05-13", "close": 58.1501, "volume": 60900.0}, {"date": "2022-05-16", "close": 58.9, "volume": 24037.0}, {"date": "2022-05-17", "close": 58.5, "volume": 33885.0}, {"date": "2022-05-18", "close": 57.19, "volume": 38405.0}, {"date": "2022-05-19", "close": 58.21, "volume": 32245.0}, {"date": "2022-05-20", "close": 58.35, "volume": 29954.0}, {"date": "2022-05-23", "close": 58.39, "volume": 17749.0}, {"date": "2022-05-24", "close": 58.6, "volume": 18770.0}, {"date": "2022-05-25", "close": 58.61, "volume": 26619.0}, {"date": "2022-05-26", "close": 59.45, "volume": 21066.0}, {"date": "2022-05-27", "close": 59.95, "volume": 21788.0}, {"date": "2022-05-31", "close": 59.82, "volume": 47292.0}, {"date": "2022-06-01", "close": 60.2, "volume": 34801.0}, {"date": "2022-06-02", "close": 61.42, "volume": 59235.0}, {"date": "2022-06-03", "close": 61.8, "volume": 440990.0}, {"date": "2022-06-06", "close": 61.74, "volume": 149288.0}, {"date": "2022-06-07", "close": 62.13, "volume": 124426.0}, {"date": "2022-06-08", "close": 62.63, "volume": 58792.0}, {"date": "2022-06-09", "close": 62.5, "volume": 56173.0}, {"date": "2022-06-10", "close": 61.85, "volume": 55318.0}, {"date": "2022-06-13", "close": 60.5, "volume": 90460.0}, {"date": "2022-06-14", "close": 59.73, "volume": 48156.0}, {"date": "2022-06-15", "close": 60.1, "volume": 22749.0}, {"date": "2022-06-16", "close": 60.52, "volume": 48309.0}, {"date": "2022-06-17", "close": 59.03, "volume": 89565.0}, {"date": "2022-06-21", "close": 58.78, "volume": 79134.0}, {"date": "2022-06-22", "close": 57.47, "volume": 75955.0}, {"date": "2022-06-23", "close": 55.63, "volume": 157056.0}, {"date": "2022-06-24", "close": 56.06, "volume": 74375.0}, {"date": "2022-06-27", "close": 56.2, "volume": 43113.0}, {"date": "2022-06-28", "close": 56.445, "volume": 52822.0}, {"date": "2022-06-29", "close": 56.28, "volume": 18590.0}, {"date": "2022-06-30", "close": 54.81, "volume": 64608.0}, {"date": "2022-07-01", "close": 54.57, "volume": 79371.0}, {"date": "2022-07-05", "close": 51.91, "volume": 284943.0}, {"date": "2022-07-06", "close": 50.97, "volume": 241633.0}, {"date": "2022-07-07", "close": 52.89, "volume": 75408.0}, {"date": "2022-07-08", "close": 53.722, "volume": 43120.0}, {"date": "2022-07-11", "close": 53.8, "volume": 41252.0}, {"date": "2022-07-12", "close": 51.58, "volume": 51892.0}, {"date": "2022-07-13", "close": 51.62, "volume": 58650.0}, {"date": "2022-07-14", "close": 51.08, "volume": 62794.0}, {"date": "2022-07-15", "close": 51.86, "volume": 35780.0}, {"date": "2022-07-18", "close": 52.76, "volume": 33705.0}, {"date": "2022-07-19", "close": 52.74, "volume": 17784.0}, {"date": "2022-07-20", "close": 52.54, "volume": 23246.0}, {"date": "2022-07-21", "close": 51.74, "volume": 34387.0}, {"date": "2022-07-22", "close": 51.7, "volume": 61096.0}, {"date": "2022-07-25", "close": 52.27, "volume": 25168.0}, {"date": "2022-07-26", "close": 52.79, "volume": 24391.0}, {"date": "2022-07-27", "close": 53.87, "volume": 22687.0}, {"date": "2022-07-28", "close": 54.22, "volume": 32157.0}, {"date": "2022-07-29", "close": 54.74, "volume": 69744.0}, {"date": "2022-08-01", "close": 53.47, "volume": 38116.0}, {"date": "2022-08-02", "close": 52.91, "volume": 31239.0}, {"date": "2022-08-03", "close": 52.8537, "volume": 226250.0}, {"date": "2022-08-04", "close": 53.08, "volume": 23455.0}, {"date": "2022-08-05", "close": 52.8, "volume": 207778.0}, {"date": "2022-08-08", "close": 53.02, "volume": 109922.0}, {"date": "2022-08-09", "close": 53.78, "volume": 81111.0}, {"date": "2022-08-10", "close": 54.68, "volume": 51097.0}, {"date": "2022-08-11", "close": 55.87, "volume": 17938.0}, {"date": "2022-08-12", "close": 56.05, "volume": 22189.0}, {"date": "2022-08-15", "close": 55.47, "volume": 54901.0}, {"date": "2022-08-16", "close": 55.0283, "volume": 26520.0}, {"date": "2022-08-17", "close": 55.06, "volume": 25562.0}, {"date": "2022-08-18", "close": 55.23, "volume": 14473.0}, {"date": "2022-08-19", "close": 55.42, "volume": 16443.0}, {"date": "2022-08-22", "close": 56.0, "volume": 29510.0}, {"date": "2022-08-23", "close": 56.55, "volume": 22420.0}, {"date": "2022-08-24", "close": 57.22, "volume": 19132.0}, {"date": "2022-08-25", "close": 56.76, "volume": 22380.0}, {"date": "2022-08-26", "close": 57.12, "volume": 11299.0}, {"date": "2022-08-29", "close": 57.27, "volume": 73169.0}, {"date": "2022-08-30", "close": 56.01, "volume": 31948.0}, {"date": "2022-08-31", "close": 55.25, "volume": 96527.0}, {"date": "2022-09-01", "close": 53.76, "volume": 39634.0}, {"date": "2022-09-02", "close": 53.79, "volume": 11819.0}, {"date": "2022-09-06", "close": 53.7836, "volume": 86085.0}, {"date": "2022-09-07", "close": 52.8709, "volume": 24102.0}, {"date": "2022-09-08", "close": 53.13, "volume": 11982.0}, {"date": "2022-09-09", "close": 54.32, "volume": 12237.0}, {"date": "2022-09-12", "close": 55.16, "volume": 12207.0}, {"date": "2022-09-13", "close": 54.86, "volume": 10905.0}, {"date": "2022-09-14", "close": 54.44, "volume": 11497.0}, {"date": "2022-09-15", "close": 53.61, "volume": 12246.0}, {"date": "2022-09-16", "close": 53.49, "volume": 17903.0}, {"date": "2022-09-19", "close": 53.9481, "volume": 9717.0}, {"date": "2022-09-20", "close": 54.0, "volume": 21807.0}, {"date": "2022-09-21", "close": 53.59, "volume": 13038.0}, {"date": "2022-09-22", "close": 53.75, "volume": 12453.0}, {"date": "2022-09-23", "close": 52.0, "volume": 36345.0}, {"date": "2022-09-26", "close": 50.83, "volume": 52313.0}, {"date": "2022-09-27", "close": 51.17, "volume": 17305.0}, {"date": "2022-09-28", "close": 52.2219, "volume": 21927.0}, {"date": "2022-09-29", "close": 51.89, "volume": 14916.0}, {"date": "2022-09-30", "close": 51.3541, "volume": 65878.0}, {"date": "2022-10-03", "close": 52.33, "volume": 16496.0}, {"date": "2022-10-04", "close": 53.65, "volume": 18109.0}, {"date": "2022-10-05", "close": 54.36, "volume": 20418.0}, {"date": "2022-10-06", "close": 54.8999, "volume": 10873.0}, {"date": "2022-10-07", "close": 55.1856, "volume": 27935.0}, {"date": "2022-10-10", "close": 54.86, "volume": 24561.0}, {"date": "2022-10-11", "close": 54.09, "volume": 45071.0}, {"date": "2022-10-12", "close": 53.85, "volume": 17057.0}, {"date": "2022-10-13", "close": 54.3714, "volume": 16109.0}, {"date": "2022-10-14", "close": 53.52, "volume": 34908.0}, {"date": "2022-10-17", "close": 53.6953, "volume": 34003.0}, {"date": "2022-10-18", "close": 53.57, "volume": 13388.0}, {"date": "2022-10-19", "close": 53.3455, "volume": 8386.0}, {"date": "2022-10-20", "close": 53.3506, "volume": 15369.0}, {"date": "2022-10-21", "close": 53.97, "volume": 7432.0}, {"date": "2022-10-24", "close": 53.8748, "volume": 14195.0}, {"date": "2022-10-25", "close": 53.86, "volume": 17119.0}, {"date": "2022-10-26", "close": 54.4362, "volume": 13640.0}, {"date": "2022-10-27", "close": 54.2655, "volume": 7601.0}, {"date": "2022-10-28", "close": 53.8102, "volume": 29459.0}, {"date": "2022-10-31", "close": 53.2802, "volume": 21429.0}, {"date": "2022-11-01", "close": 54.1156, "volume": 51895.0}, {"date": "2022-11-02", "close": 54.8175, "volume": 20426.0}, {"date": "2022-11-03", "close": 54.8395, "volume": 6818.0}, {"date": "2022-11-04", "close": 56.55, "volume": 23874.0}, {"date": "2022-11-07", "close": 56.1, "volume": 19347.0}, {"date": "2022-11-08", "close": 56.06, "volume": 35655.0}, {"date": "2022-11-09", "close": 55.1849, "volume": 18578.0}, {"date": "2022-11-10", "close": 55.665, "volume": 12479.0}, {"date": "2022-11-11", "close": 56.7449, "volume": 12963.0}, {"date": "2022-11-14", "close": 56.1369, "volume": 20545.0}, {"date": "2022-11-15", "close": 56.56, "volume": 30248.0}, {"date": "2022-11-16", "close": 55.9235, "volume": 17166.0}, {"date": "2022-11-17", "close": 54.7661, "volume": 48582.0}, {"date": "2022-11-18", "close": 54.65, "volume": 18905.0}, {"date": "2022-11-21", "close": 54.148, "volume": 14684.0}, {"date": "2022-11-22", "close": 54.56, "volume": 37285.0}, {"date": "2022-11-23", "close": 54.2578, "volume": 46300.0}, {"date": "2022-11-25", "close": 53.6863, "volume": 5253.0}, {"date": "2022-11-28", "close": 53.4263, "volume": 24388.0}, {"date": "2022-11-29", "close": 54.178, "volume": 72742.0}, {"date": "2022-11-30", "close": 55.525, "volume": 33742.0}, {"date": "2022-12-01", "close": 55.43, "volume": 47471.0}, {"date": "2022-12-02", "close": 55.215, "volume": 21211.0}, {"date": "2022-12-05", "close": 54.5048, "volume": 27996.0}, {"date": "2022-12-06", "close": 54.2499, "volume": 18467.0}, {"date": "2022-12-07", "close": 53.975, "volume": 26838.0}, {"date": "2022-12-08", "close": 54.1104, "volume": 18755.0}, {"date": "2022-12-09", "close": 54.2058, "volume": 22554.0}, {"date": "2022-12-12", "close": 54.1981, "volume": 16650.0}, {"date": "2022-12-13", "close": 55.27, "volume": 28520.0}, {"date": "2022-12-14", "close": 55.838, "volume": 17019.0}, {"date": "2022-12-15", "close": 54.78, "volume": 37673.0}, {"date": "2022-12-16", "close": 54.345, "volume": 271575.0}, {"date": "2022-12-19", "close": 54.3664, "volume": 29329.0}, {"date": "2022-12-20", "close": 55.4368, "volume": 22061.0}, {"date": "2022-12-21", "close": 55.78, "volume": 21528.0}, {"date": "2022-12-22", "close": 54.9405, "volume": 14139.0}, {"date": "2022-12-23", "close": 55.92, "volume": 28282.0}, {"date": "2022-12-27", "close": 56.36, "volume": 43886.0}, {"date": "2022-12-28", "close": 55.98, "volume": 19257.0}, {"date": "2022-12-29", "close": 56.15, "volume": 25843.0}, {"date": "2022-12-30", "close": 56.28, "volume": 25237.0}, {"date": "2023-01-03", "close": 55.2919, "volume": 82291.0}, {"date": "2023-01-04", "close": 54.71, "volume": 275642.0}, {"date": "2023-01-05", "close": 54.3601, "volume": 34859.0}, {"date": "2023-01-06", "close": 54.795, "volume": 8808.0}, {"date": "2023-01-09", "close": 55.2804, "volume": 10100.0}, {"date": "2023-01-10", "close": 54.73, "volume": 12192.0}, {"date": "2023-01-11", "close": 55.06, "volume": 18986.0}, {"date": "2023-01-12", "close": 55.5, "volume": 54077.0}, {"date": "2023-01-13", "close": 55.81, "volume": 11169.0}, {"date": "2023-01-17", "close": 56.03, "volume": 12152.0}, {"date": "2023-01-18", "close": 55.77, "volume": 95649.0}, {"date": "2023-01-19", "close": 55.836, "volume": 23014.0}, {"date": "2023-01-20", "close": 55.81, "volume": 37807.0}, {"date": "2023-01-23", "close": 56.19, "volume": 18696.0}, {"date": "2023-01-24", "close": 56.07, "volume": 72775.0}, {"date": "2023-01-25", "close": 55.96, "volume": 14610.0}, {"date": "2023-01-26", "close": 56.47, "volume": 11328.0}, {"date": "2023-01-27", "close": 56.11, "volume": 6404.0}, {"date": "2023-01-30", "close": 55.755, "volume": 10262.0}, {"date": "2023-01-31", "close": 56.42, "volume": 30280.0}, {"date": "2023-02-01", "close": 55.4, "volume": 26391.0}, {"date": "2023-02-02", "close": 55.33, "volume": 14160.0}, {"date": "2023-02-03", "close": 54.11, "volume": 11409.0}, {"date": "2023-02-06", "close": 53.83, "volume": 13743.0}, {"date": "2023-02-07", "close": 54.58, "volume": 16485.0}, {"date": "2023-02-08", "close": 54.64, "volume": 6682.0}, {"date": "2023-02-09", "close": 54.24, "volume": 10461.0}, {"date": "2023-02-10", "close": 54.49, "volume": 17280.0}, {"date": "2023-02-13", "close": 54.79, "volume": 5895.0}, {"date": "2023-02-14", "close": 54.83, "volume": 7112.0}, {"date": "2023-02-15", "close": 54.02, "volume": 11375.0}, {"date": "2023-02-16", "close": 54.23, "volume": 255214.0}, {"date": "2023-02-17", "close": 54.11, "volume": 42149.0}, {"date": "2023-02-21", "close": 55.195, "volume": 18915.0}, {"date": "2023-02-22", "close": 54.667, "volume": 24984.0}, {"date": "2023-02-23", "close": 54.29, "volume": 9108.0}, {"date": "2023-02-24", "close": 53.82, "volume": 13822.0}, {"date": "2023-02-27", "close": 54.09, "volume": 5663.0}, {"date": "2023-02-28", "close": 54.0, "volume": 44982.0}, {"date": "2023-03-01", "close": 54.96, "volume": 14395.0}, {"date": "2023-03-02", "close": 54.47, "volume": 7252.0}, {"date": "2023-03-03", "close": 54.963, "volume": 32329.0}, {"date": "2023-03-06", "close": 55.03, "volume": 33478.0}, {"date": "2023-03-07", "close": 54.11, "volume": 15908.0}, {"date": "2023-03-08", "close": 53.87, "volume": 10651.0}, {"date": "2023-03-09", "close": 53.45, "volume": 15423.0}, {"date": "2023-03-10", "close": 53.74, "volume": 228310.0}, {"date": "2023-03-13", "close": 53.6793, "volume": 13134.0}, {"date": "2023-03-14", "close": 53.2007, "volume": 10718.0}, {"date": "2023-03-15", "close": 52.2704, "volume": 67625.0}, {"date": "2023-03-16", "close": 52.5808, "volume": 9295.0}, {"date": "2023-03-17", "close": 52.57, "volume": 10098.0}, {"date": "2023-03-20", "close": 52.8831, "volume": 19170.0}, {"date": "2023-03-21", "close": 53.0706, "volume": 12678.0}, {"date": "2023-03-22", "close": 53.2173, "volume": 28375.0}, {"date": "2023-03-23", "close": 52.8678, "volume": 12308.0}, {"date": "2023-03-24", "close": 53.1212, "volume": 14436.0}, {"date": "2023-03-27", "close": 53.6452, "volume": 6048.0}, {"date": "2023-03-28", "close": 53.7433, "volume": 13692.0}, {"date": "2023-03-29", "close": 53.4545, "volume": 10154.0}, {"date": "2023-03-30", "close": 53.8591, "volume": 5787.0}, {"date": "2023-03-31", "close": 54.2596, "volume": 39333.0}, {"date": "2023-04-03", "close": 54.8323, "volume": 9484.0}, {"date": "2023-04-04", "close": 54.855, "volume": 17774.0}, {"date": "2023-04-05", "close": 54.9766, "volume": 17315.0}, {"date": "2023-04-06", "close": 55.0951, "volume": 19838.0}, {"date": "2023-04-10", "close": 54.9843, "volume": 13969.0}, {"date": "2023-04-11", "close": 55.4151, "volume": 14473.0}, {"date": "2023-04-12", "close": 55.6925, "volume": 16166.0}, {"date": "2023-04-13", "close": 56.1036, "volume": 12509.0}, {"date": "2023-04-14", "close": 56.011, "volume": 24675.0}, {"date": "2023-04-17", "close": 56.02, "volume": 25399.0}, {"date": "2023-04-18", "close": 56.3465, "volume": 7668.0}, {"date": "2023-04-19", "close": 55.82, "volume": 7170.0}, {"date": "2023-04-20", "close": 55.3999, "volume": 4493.0}, {"date": "2023-04-21", "close": 55.2355, "volume": 11907.0}, {"date": "2023-04-24", "close": 55.3746, "volume": 28362.0}, {"date": "2023-04-25", "close": 54.789, "volume": 36219.0}, {"date": "2023-04-26", "close": 54.2957, "volume": 9033.0}, {"date": "2023-04-27", "close": 54.1666, "volume": 14225.0}, {"date": "2023-04-28", "close": 54.4692, "volume": 13936.0}, {"date": "2023-05-01", "close": 54.205, "volume": 10993.0}, {"date": "2023-05-02", "close": 53.125, "volume": 166600.0}, {"date": "2023-05-03", "close": 52.1921, "volume": 10542.0}, {"date": "2023-05-04", "close": 52.405, "volume": 18372.0}, {"date": "2023-05-05", "close": 53.4652, "volume": 10388.0}, {"date": "2023-05-08", "close": 53.8, "volume": 13927.0}, {"date": "2023-05-09", "close": 54.1001, "volume": 7353.0}, {"date": "2023-05-10", "close": 54.185, "volume": 11154.0}, {"date": "2023-05-11", "close": 53.5533, "volume": 8818.0}, {"date": "2023-05-12", "close": 52.8739, "volume": 14399.0}, {"date": "2023-05-15", "close": 53.5393, "volume": 61117.0}, {"date": "2023-05-16", "close": 53.1449, "volume": 9045.0}, {"date": "2023-05-17", "close": 53.5734, "volume": 13572.0}, {"date": "2023-05-18", "close": 53.285, "volume": 19171.0}, {"date": "2023-05-19", "close": 53.36, "volume": 8837.0}, {"date": "2023-05-22", "close": 53.57, "volume": 12459.0}, {"date": "2023-05-23", "close": 53.54, "volume": 6837.0}, {"date": "2023-05-24", "close": 53.62, "volume": 3178.0}, {"date": "2023-05-25", "close": 52.96, "volume": 9465.0}, {"date": "2023-05-26", "close": 53.4548, "volume": 22846.0}, {"date": "2023-05-30", "close": 52.5452, "volume": 12716.0}, {"date": "2023-05-31", "close": 51.93, "volume": 12505.0}, {"date": "2023-06-01", "close": 52.8505, "volume": 13224.0}, {"date": "2023-06-02", "close": 53.2852, "volume": 18535.0}, {"date": "2023-06-05", "close": 53.4001, "volume": 13480.0}, {"date": "2023-06-06", "close": 53.5752, "volume": 17137.0}, {"date": "2023-06-07", "close": 53.6218, "volume": 10865.0}, {"date": "2023-06-08", "close": 53.83, "volume": 9650.0}, {"date": "2023-06-09", "close": 53.68, "volume": 22853.0}, {"date": "2023-06-12", "close": 53.2074, "volume": 5588.0}, {"date": "2023-06-13", "close": 53.6449, "volume": 8356.0}, {"date": "2023-06-14", "close": 53.7505, "volume": 16644.0}, {"date": "2023-06-15", "close": 54.9788, "volume": 19559.0}, {"date": "2023-06-16", "close": 55.8764, "volume": 8553.0}, {"date": "2023-06-20", "close": 55.3115, "volume": 11913.0}, {"date": "2023-06-21", "close": 56.2, "volume": 11712.0}, {"date": "2023-06-22", "close": 54.9811, "volume": 6675.0}, {"date": "2023-06-23", "close": 53.9754, "volume": 6786.0}, {"date": "2023-06-26", "close": 53.9131, "volume": 7170.0}, {"date": "2023-06-27", "close": 53.2768, "volume": 5447.0}, {"date": "2023-06-28", "close": 52.82, "volume": 16334.0}, {"date": "2023-06-29", "close": 52.7504, "volume": 5960.0}, {"date": "2023-06-30", "close": 53.6101, "volume": 9539.0}, {"date": "2023-07-03", "close": 54.0034, "volume": 2568.0}, {"date": "2023-07-05", "close": 54.3178, "volume": 15718.0}, {"date": "2023-07-06", "close": 54.3019, "volume": 4200.0}, {"date": "2023-07-07", "close": 54.3899, "volume": 4473.0}, {"date": "2023-07-10", "close": 54.6329, "volume": 11412.0}, {"date": "2023-07-11", "close": 55.0057, "volume": 6245.0}, {"date": "2023-07-12", "close": 55.2658, "volume": 6832.0}, {"date": "2023-07-13", "close": 55.9917, "volume": 8091.0}, {"date": "2023-07-14", "close": 56.05, "volume": 10217.0}, {"date": "2023-07-17", "close": 55.505, "volume": 7860.0}, {"date": "2023-07-18", "close": 56.2151, "volume": 12595.0}, {"date": "2023-07-19", "close": 56.6287, "volume": 10588.0}, {"date": "2023-07-20", "close": 57.19, "volume": 12933.0}, {"date": "2023-07-21", "close": 57.64, "volume": 13202.0}, {"date": "2023-07-24", "close": 58.41, "volume": 18188.0}, {"date": "2023-07-25", "close": 58.63, "volume": 10120.0}, {"date": "2023-07-26", "close": 58.7156, "volume": 37835.0}, {"date": "2023-07-27", "close": 58.43, "volume": 12118.0}, {"date": "2023-07-28", "close": 58.58, "volume": 8800.0}, {"date": "2023-07-31", "close": 58.8003, "volume": 16714.0}, {"date": "2023-08-01", "close": 58.78, "volume": 20376.0}, {"date": "2023-08-02", "close": 57.992, "volume": 13962.0}, {"date": "2023-08-03", "close": 58.2093, "volume": 4382.0}, {"date": "2023-08-04", "close": 58.3152, "volume": 5572.0}, {"date": "2023-08-07", "close": 58.3131, "volume": 22369.0}, {"date": "2023-08-08", "close": 57.99, "volume": 4477.0}, {"date": "2023-08-09", "close": 58.3991, "volume": 5416.0}, {"date": "2023-08-10", "close": 58.0919, "volume": 3287.0}, {"date": "2023-08-11", "close": 57.9655, "volume": 5149.0}, {"date": "2023-08-14", "close": 57.5127, "volume": 4672.0}, {"date": "2023-08-15", "close": 56.8807, "volume": 4037.0}, {"date": "2023-08-16", "close": 56.7438, "volume": 18935.0}, {"date": "2023-08-17", "close": 57.0494, "volume": 8774.0}, {"date": "2023-08-18", "close": 57.76, "volume": 213414.0}, {"date": "2023-08-21", "close": 57.6266, "volume": 10942.0}, {"date": "2023-08-22", "close": 57.605, "volume": 6453.0}, {"date": "2023-08-23", "close": 57.7447, "volume": 4645.0}, {"date": "2023-08-24", "close": 58.0299, "volume": 3628.0}, {"date": "2023-08-25", "close": 58.7536, "volume": 6423.0}, {"date": "2023-08-28", "close": 58.6871, "volume": 3565.0}, {"date": "2023-08-29", "close": 58.77, "volume": 5248.0}, {"date": "2023-08-30", "close": 58.8347, "volume": 3687.0}, {"date": "2023-08-31", "close": 58.9576, "volume": 9592.0}, {"date": "2023-09-01", "close": 59.6032, "volume": 24333.0}, {"date": "2023-09-05", "close": 59.5763, "volume": 7554.0}, {"date": "2023-09-06", "close": 59.4537, "volume": 4958.0}, {"date": "2023-09-07", "close": 59.3114, "volume": 19583.0}, {"date": "2023-09-08", "close": 59.41, "volume": 108825.0}, {"date": "2023-09-11", "close": 60.13, "volume": 26785.0}, {"date": "2023-09-12", "close": 60.22, "volume": 17625.0}, {"date": "2023-09-13", "close": 60.3777, "volume": 16347.0}, {"date": "2023-09-14", "close": 60.978, "volume": 14320.0}, {"date": "2023-09-15", "close": 60.73, "volume": 26586.0}, {"date": "2023-09-18", "close": 60.4826, "volume": 7377.0}, {"date": "2023-09-19", "close": 60.62, "volume": 23804.0}, {"date": "2023-09-20", "close": 60.0866, "volume": 10183.0}, {"date": "2023-09-21", "close": 59.71, "volume": 16291.0}, {"date": "2023-09-22", "close": 59.8229, "volume": 6905.0}, {"date": "2023-09-25", "close": 59.526, "volume": 9825.0}, {"date": "2023-09-26", "close": 59.4721, "volume": 8650.0}, {"date": "2023-09-27", "close": 59.6842, "volume": 12253.0}, {"date": "2023-09-28", "close": 59.9183, "volume": 4716.0}, {"date": "2023-09-29", "close": 59.1636, "volume": 9304.0}, {"date": "2023-10-02", "close": 58.61, "volume": 9348.0}, {"date": "2023-10-03", "close": 58.2218, "volume": 14286.0}, {"date": "2023-10-04", "close": 56.86, "volume": 36715.0}, {"date": "2023-10-05", "close": 56.54, "volume": 26029.0}, {"date": "2023-10-06", "close": 56.9676, "volume": 8921.0}, {"date": "2023-10-09", "close": 57.5451, "volume": 5717.0}, {"date": "2023-10-10", "close": 57.5565, "volume": 4879.0}, {"date": "2023-10-11", "close": 57.0898, "volume": 9769.0}, {"date": "2023-10-12", "close": 57.2747, "volume": 6248.0}, {"date": "2023-10-13", "close": 58.6526, "volume": 8770.0}, {"date": "2023-10-16", "close": 58.6497, "volume": 4886.0}, {"date": "2023-10-17", "close": 58.97, "volume": 6227.0}, {"date": "2023-10-18", "close": 59.3812, "volume": 5173.0}, {"date": "2023-10-19", "close": 59.8601, "volume": 6318.0}, {"date": "2023-10-20", "close": 59.63, "volume": 6639.0}, {"date": "2023-10-23", "close": 59.44, "volume": 9105.0}, {"date": "2023-10-24", "close": 59.1068, "volume": 11665.0}, {"date": "2023-10-25", "close": 59.0625, "volume": 5920.0}, {"date": "2023-10-26", "close": 58.9157, "volume": 6422.0}, {"date": "2023-10-27", "close": 59.531, "volume": 21766.0}, {"date": "2023-10-30", "close": 58.988, "volume": 5813.0}, {"date": "2023-10-31", "close": 59.1145, "volume": 7200.0}, {"date": "2023-11-01", "close": 58.9376, "volume": 11060.0}, {"date": "2023-11-02", "close": 59.64, "volume": 10923.0}, {"date": "2023-11-03", "close": 59.3712, "volume": 5534.0}, {"date": "2023-11-06", "close": 59.5816, "volume": 4966.0}, {"date": "2023-11-07", "close": 58.3818, "volume": 19194.0}, {"date": "2023-11-08", "close": 57.8599, "volume": 9800.0}, {"date": "2023-11-09", "close": 57.4886, "volume": 8600.0}, {"date": "2023-11-10", "close": 57.5176, "volume": 5031.0}, {"date": "2023-11-13", "close": 58.6501, "volume": 7060.0}, {"date": "2023-11-14", "close": 58.7196, "volume": 4002.0}, {"date": "2023-11-15", "close": 58.8717, "volume": 3875.0}, {"date": "2023-11-16", "close": 57.5269, "volume": 7116.0}, {"date": "2023-11-17", "close": 57.9595, "volume": 10053.0}, {"date": "2023-11-20", "close": 58.9778, "volume": 6429.0}, {"date": "2023-11-21", "close": 59.3496, "volume": 5449.0}, {"date": "2023-11-22", "close": 58.7685, "volume": 9950.0}, {"date": "2023-11-24", "close": 58.1529, "volume": 5189.0}, {"date": "2023-11-27", "close": 57.8735, "volume": 7677.0}, {"date": "2023-11-28", "close": 58.7168, "volume": 14177.0}, {"date": "2023-11-29", "close": 58.88, "volume": 6924.0}, {"date": "2023-11-30", "close": 58.39, "volume": 19921.0}, {"date": "2023-12-01", "close": 57.785, "volume": 4874.0}, {"date": "2023-12-04", "close": 57.27, "volume": 13123.0}, {"date": "2023-12-05", "close": 56.67, "volume": 45706.0}, {"date": "2023-12-06", "close": 55.3737, "volume": 24650.0}, {"date": "2023-12-07", "close": 55.595, "volume": 6381.0}, {"date": "2023-12-08", "close": 55.84, "volume": 15399.0}, {"date": "2023-12-11", "close": 56.078, "volume": 18659.0}, {"date": "2023-12-12", "close": 55.4085, "volume": 19967.0}, {"date": "2023-12-13", "close": 55.918, "volume": 17246.0}, {"date": "2023-12-14", "close": 56.77, "volume": 12560.0}, {"date": "2023-12-15", "close": 56.93, "volume": 5326.0}, {"date": "2023-12-18", "close": 57.38, "volume": 10238.0}, {"date": "2023-12-19", "close": 57.99, "volume": 13607.0}, {"date": "2023-12-20", "close": 57.376, "volume": 7326.0}, {"date": "2023-12-21", "close": 57.2551, "volume": 5982.0}, {"date": "2023-12-22", "close": 57.02, "volume": 215617.0}, {"date": "2023-12-26", "close": 57.24, "volume": 14973.0}, {"date": "2023-12-27", "close": 57.372, "volume": 13032.0}, {"date": "2023-12-28", "close": 56.9789, "volume": 9317.0}, {"date": "2023-12-29", "close": 56.28, "volume": 6810.0}, {"date": "2024-01-02", "close": 56.4, "volume": 21883.0}, {"date": "2024-01-03", "close": 56.923, "volume": 14008.0}, {"date": "2024-01-04", "close": 56.845, "volume": 10825.0}, {"date": "2024-01-05", "close": 56.7, "volume": 65851.0}, {"date": "2024-01-08", "close": 56.4274, "volume": 27383.0}, {"date": "2024-01-09", "close": 56.834, "volume": 14055.0}, {"date": "2024-01-10", "close": 56.2613, "volume": 16212.0}, {"date": "2024-01-11", "close": 56.8, "volume": 37125.0}, {"date": "2024-01-12", "close": 56.9989, "volume": 23846.0}, {"date": "2024-01-16", "close": 56.82, "volume": 30618.0}, {"date": "2024-01-17", "close": 56.62, "volume": 8087.0}, {"date": "2024-01-18", "close": 57.105, "volume": 5108.0}, {"date": "2024-01-19", "close": 56.945, "volume": 6017.0}, {"date": "2024-01-22", "close": 57.18, "volume": 11650.0}, {"date": "2024-01-23", "close": 57.65, "volume": 10640.0}, {"date": "2024-01-24", "close": 57.9879, "volume": 8180.0}, {"date": "2024-01-25", "close": 57.9799, "volume": 6966.0}, {"date": "2024-01-26", "close": 58.4085, "volume": 3409.0}, {"date": "2024-01-29", "close": 57.8076, "volume": 5863.0}, {"date": "2024-01-30", "close": 58.3589, "volume": 12042.0}, {"date": "2024-01-31", "close": 58.1999, "volume": 5052.0}, {"date": "2024-02-01", "close": 57.4491, "volume": 7104.0}, {"date": "2024-02-02", "close": 57.0258, "volume": 7142.0}, {"date": "2024-02-05", "close": 57.1099, "volume": 19120.0}, {"date": "2024-02-06", "close": 57.245, "volume": 4619.0}, {"date": "2024-02-07", "close": 57.527, "volume": 5930.0}, {"date": "2024-02-08", "close": 57.9599, "volume": 9632.0}, {"date": "2024-02-09", "close": 58.0862, "volume": 3625.0}, {"date": "2024-02-12", "close": 58.098, "volume": 13693.0}, {"date": "2024-02-13", "close": 57.71, "volume": 8069.0}, {"date": "2024-02-14", "close": 57.0, "volume": 7674.0}, {"date": "2024-02-15", "close": 57.22, "volume": 23444.0}, {"date": "2024-02-16", "close": 57.2823, "volume": 12143.0}, {"date": "2024-02-20", "close": 57.2761, "volume": 10028.0}, {"date": "2024-02-21", "close": 57.8449, "volume": 7523.0}, {"date": "2024-02-22", "close": 57.6951, "volume": 16113.0}, {"date": "2024-02-23", "close": 57.3612, "volume": 5992.0}, {"date": "2024-02-26", "close": 57.9, "volume": 5998.0}, {"date": "2024-02-27", "close": 58.0609, "volume": 23011.0}, {"date": "2024-02-28", "close": 57.6148, "volume": 16258.0}, {"date": "2024-02-29", "close": 57.565, "volume": 10338.0}, {"date": "2024-03-01", "close": 57.5202, "volume": 15041.0}, {"date": "2024-03-04", "close": 57.7536, "volume": 11719.0}, {"date": "2024-03-05", "close": 57.2496, "volume": 9493.0}, {"date": "2024-03-06", "close": 57.8015, "volume": 7396.0}, {"date": "2024-03-07", "close": 58.4044, "volume": 9911.0}, {"date": "2024-03-08", "close": 57.9002, "volume": 6979.0}, {"date": "2024-03-11", "close": 58.5981, "volume": 9791.0}, {"date": "2024-03-12", "close": 58.795, "volume": 38653.0}, {"date": "2024-03-13", "close": 59.381, "volume": 15817.0}, {"date": "2024-03-14", "close": 59.6243, "volume": 10496.0}, {"date": "2024-03-15", "close": 60.283, "volume": 10216.0}, {"date": "2024-03-18", "close": 60.51, "volume": 12092.0}, {"date": "2024-03-19", "close": 59.9491, "volume": 9205.0}, {"date": "2024-03-20", "close": 60.022, "volume": 22997.0}, {"date": "2024-03-21", "close": 60.142, "volume": 9805.0}, {"date": "2024-03-22", "close": 60.0329, "volume": 10728.0}, {"date": "2024-03-25", "close": 60.8876, "volume": 7288.0}, {"date": "2024-03-26", "close": 60.6158, "volume": 16018.0}, {"date": "2024-03-27", "close": 60.715, "volume": 10762.0}, {"date": "2024-03-28", "close": 60.948, "volume": 15967.0}, {"date": "2024-04-01", "close": 61.5021, "volume": 11890.0}, {"date": "2024-04-02", "close": 61.85, "volume": 12583.0}, {"date": "2024-04-03", "close": 62.2114, "volume": 14528.0}, {"date": "2024-04-04", "close": 62.5, "volume": 50780.0}, {"date": "2024-04-05", "close": 62.7237, "volume": 9203.0}, {"date": "2024-04-08", "close": 62.7074, "volume": 16835.0}, {"date": "2024-04-09", "close": 62.76, "volume": 28131.0}, {"date": "2024-04-10", "close": 63.3, "volume": 25896.0}, {"date": "2024-04-11", "close": 63.1012, "volume": 6789.0}, {"date": "2024-04-12", "close": 63.1316, "volume": 17530.0}, {"date": "2024-04-15", "close": 63.82, "volume": 17213.0}, {"date": "2024-04-16", "close": 63.0828, "volume": 80981.0}, {"date": "2024-04-17", "close": 62.9434, "volume": 11067.0}, {"date": "2024-04-18", "close": 63.3164, "volume": 13789.0}, {"date": "2024-04-19", "close": 64.1133, "volume": 8249.0}, {"date": "2024-04-22", "close": 63.402, "volume": 8926.0}, {"date": "2024-04-23", "close": 62.9, "volume": 71037.0}, {"date": "2024-04-24", "close": 63.0687, "volume": 15727.0}, {"date": "2024-04-25", "close": 63.2203, "volume": 6681.0}, {"date": "2024-04-26", "close": 63.15, "volume": 30068.0}, {"date": "2024-04-29", "close": 62.8898, "volume": 7399.0}, {"date": "2024-04-30", "close": 61.6251, "volume": 10636.0}, {"date": "2024-05-01", "close": 60.566, "volume": 10487.0}, {"date": "2024-05-02", "close": 60.3357, "volume": 20511.0}, {"date": "2024-05-03", "close": 60.805, "volume": 23047.0}, {"date": "2024-05-06", "close": 61.0947, "volume": 44124.0}, {"date": "2024-05-07", "close": 61.4764, "volume": 3836.0}, {"date": "2024-05-08", "close": 61.15, "volume": 37830.0}, {"date": "2024-05-09", "close": 61.4955, "volume": 3535.0}, {"date": "2024-05-10", "close": 61.2848, "volume": 5273.0}, {"date": "2024-05-13", "close": 60.725, "volume": 8025.0}, {"date": "2024-05-14", "close": 61.115, "volume": 7432.0}, {"date": "2024-05-15", "close": 61.5051, "volume": 6751.0}, {"date": "2024-05-16", "close": 61.41, "volume": 4464.0}, {"date": "2024-05-17", "close": 62.5317, "volume": 10568.0}, {"date": "2024-05-20", "close": 62.8765, "volume": 5632.0}, {"date": "2024-05-21", "close": 63.0601, "volume": 6347.0}, {"date": "2024-05-22", "close": 62.0289, "volume": 13528.0}, {"date": "2024-05-23", "close": 61.92, "volume": 5997.0}, {"date": "2024-05-24", "close": 62.345, "volume": 3082.0}, {"date": "2024-05-28", "close": 63.59, "volume": 7181.0}, {"date": "2024-05-29", "close": 63.375, "volume": 8885.0}, {"date": "2024-05-30", "close": 62.5391, "volume": 2075.0}, {"date": "2024-05-31", "close": 62.0964, "volume": 11695.0}, {"date": "2024-06-03", "close": 61.42, "volume": 10391.0}, {"date": "2024-06-04", "close": 61.21, "volume": 5310.0}, {"date": "2024-06-05", "close": 61.425, "volume": 4248.0}, {"date": "2024-06-06", "close": 62.2048, "volume": 3752.0}, {"date": "2024-06-07", "close": 61.365, "volume": 9327.0}, {"date": "2024-06-10", "close": 61.75, "volume": 6946.0}, {"date": "2024-06-11", "close": 61.842, "volume": 11834.0}, {"date": "2024-06-12", "close": 62.4922, "volume": 6842.0}, {"date": "2024-06-13", "close": 62.8205, "volume": 4525.0}, {"date": "2024-06-14", "close": 62.5512, "volume": 7488.0}, {"date": "2024-06-17", "close": 62.389, "volume": 6728.0}, {"date": "2024-06-18", "close": 62.6512, "volume": 11396.0}, {"date": "2024-06-20", "close": 62.72, "volume": 21518.0}, {"date": "2024-06-21", "close": 62.4003, "volume": 6728.0}, {"date": "2024-06-24", "close": 62.8452, "volume": 24604.0}, {"date": "2024-06-25", "close": 62.266, "volume": 16300.0}, {"date": "2024-06-26", "close": 62.2351, "volume": 3096.0}, {"date": "2024-06-27", "close": 62.05, "volume": 66864.0}, {"date": "2024-06-28", "close": 62.23, "volume": 6416.0}, {"date": "2024-07-01", "close": 62.5008, "volume": 7605.0}, {"date": "2024-07-02", "close": 62.78, "volume": 11078.0}, {"date": "2024-07-03", "close": 63.0693, "volume": 2772.0}, {"date": "2024-07-05", "close": 63.51, "volume": 8593.0}, {"date": "2024-07-08", "close": 63.1001, "volume": 6879.0}, {"date": "2024-07-09", "close": 63.1301, "volume": 4807.0}, {"date": "2024-07-10", "close": 62.8693, "volume": 4740.0}, {"date": "2024-07-11", "close": 63.1607, "volume": 6889.0}, {"date": "2024-07-12", "close": 63.12, "volume": 6180.0}, {"date": "2024-07-15", "close": 62.7254, "volume": 16724.0}, {"date": "2024-07-16", "close": 62.4499, "volume": 23655.0}, {"date": "2024-07-17", "close": 62.59, "volume": 13173.0}, {"date": "2024-07-18", "close": 62.2301, "volume": 5993.0}, {"date": "2024-07-19", "close": 61.21, "volume": 5705.0}, {"date": "2024-07-22", "close": 61.8151, "volume": 10756.0}, {"date": "2024-07-23", "close": 61.5283, "volume": 6633.0}, {"date": "2024-07-24", "close": 61.3148, "volume": 4296.0}, {"date": "2024-07-25", "close": 61.335, "volume": 3869.0}, {"date": "2024-07-26", "close": 61.0679, "volume": 7057.0}, {"date": "2024-07-29", "close": 60.485, "volume": 13619.0}, {"date": "2024-07-30", "close": 60.4667, "volume": 24407.0}, {"date": "2024-07-31", "close": 61.3698, "volume": 10097.0}, {"date": "2024-08-01", "close": 60.4335, "volume": 6313.0}, {"date": "2024-08-02", "close": 59.858, "volume": 15174.0}, {"date": "2024-08-05", "close": 59.6217, "volume": 15840.0}, {"date": "2024-08-06", "close": 59.46, "volume": 10947.0}, {"date": "2024-08-07", "close": 59.985, "volume": 7509.0}, {"date": "2024-08-08", "close": 59.83, "volume": 6000.0}, {"date": "2024-08-09", "close": 60.2, "volume": 4042.0}, {"date": "2024-08-12", "close": 60.5141, "volume": 8116.0}, {"date": "2024-08-13", "close": 59.7575, "volume": 5718.0}, {"date": "2024-08-14", "close": 59.85, "volume": 3731.0}, {"date": "2024-08-15", "close": 60.2, "volume": 6495.0}, {"date": "2024-08-16", "close": 59.91, "volume": 7784.0}, {"date": "2024-08-19", "close": 60.07, "volume": 6449.0}, {"date": "2024-08-20", "close": 60.04, "volume": 6591.0}, {"date": "2024-08-21", "close": 59.91, "volume": 9695.0}, {"date": "2024-08-22", "close": 60.0, "volume": 7431.0}, {"date": "2024-08-23", "close": 60.88, "volume": 6219.0}, {"date": "2024-08-26", "close": 61.67, "volume": 19127.0}, {"date": "2024-08-27", "close": 61.57, "volume": 11584.0}, {"date": "2024-08-28", "close": 60.96, "volume": 7768.0}, {"date": "2024-08-29", "close": 61.34, "volume": 16614.0}, {"date": "2024-08-30", "close": 61.04, "volume": 8201.0}, {"date": "2024-09-03", "close": 59.98, "volume": 12022.0}, {"date": "2024-09-04", "close": 59.285, "volume": 10606.0}, {"date": "2024-09-05", "close": 59.4936, "volume": 7453.0}, {"date": "2024-09-06", "close": 58.6, "volume": 6370.0}, {"date": "2024-09-09", "close": 59.2997, "volume": 6720.0}, {"date": "2024-09-10", "close": 58.6581, "volume": 8623.0}, {"date": "2024-09-11", "close": 59.4036, "volume": 16423.0}, {"date": "2024-09-12", "close": 60.0232, "volume": 5132.0}, {"date": "2024-09-13", "close": 60.1805, "volume": 8264.0}, {"date": "2024-09-16", "close": 60.7752, "volume": 14962.0}, {"date": "2024-09-17", "close": 61.0746, "volume": 7215.0}, {"date": "2024-09-18", "close": 60.8342, "volume": 20777.0}, {"date": "2024-09-19", "close": 61.72, "volume": 13601.0}, {"date": "2024-09-20", "close": 61.6946, "volume": 8818.0}, {"date": "2024-09-23", "close": 61.975, "volume": 11576.0}, {"date": "2024-09-24", "close": 62.86, "volume": 11644.0}, {"date": "2024-09-25", "close": 62.61, "volume": 4749.0}, {"date": "2024-09-26", "close": 62.4643, "volume": 14209.0}, {"date": "2024-09-27", "close": 62.74, "volume": 9468.0}, {"date": "2024-09-30", "close": 62.405, "volume": 9017.0}, {"date": "2024-10-01", "close": 62.614, "volume": 9706.0}, {"date": "2024-10-02", "close": 63.12, "volume": 15884.0}, {"date": "2024-10-03", "close": 63.8803, "volume": 10137.0}, {"date": "2024-10-04", "close": 64.0, "volume": 6752.0}, {"date": "2024-10-07", "close": 64.36, "volume": 11336.0}, {"date": "2024-10-08", "close": 62.92, "volume": 14118.0}, {"date": "2024-10-09", "close": 62.6209, "volume": 18025.0}, {"date": "2024-10-10", "close": 63.8251, "volume": 13646.0}, {"date": "2024-10-11", "close": 64.19, "volume": 8095.0}, {"date": "2024-10-14", "close": 63.2523, "volume": 10293.0}, {"date": "2024-10-15", "close": 62.5949, "volume": 14798.0}, {"date": "2024-10-16", "close": 62.2615, "volume": 7733.0}, {"date": "2024-10-17", "close": 62.172, "volume": 6418.0}, {"date": "2024-10-18", "close": 62.1417, "volume": 16040.0}, {"date": "2024-10-21", "close": 62.2981, "volume": 5832.0}, {"date": "2024-10-22", "close": 62.985, "volume": 8475.0}, {"date": "2024-10-23", "close": 62.68, "volume": 9477.0}, {"date": "2024-10-24", "close": 62.34, "volume": 4390.0}, {"date": "2024-10-25", "close": 62.8502, "volume": 28810.0}, {"date": "2024-10-28", "close": 61.93, "volume": 29194.0}, {"date": "2024-10-29", "close": 62.0278, "volume": 47450.0}, {"date": "2024-10-30", "close": 62.6521, "volume": 31152.0}, {"date": "2024-10-31", "close": 63.1739, "volume": 3741.0}, {"date": "2024-11-01", "close": 62.8591, "volume": 8050.0}, {"date": "2024-11-04", "close": 63.4575, "volume": 5038.0}, {"date": "2024-11-05", "close": 63.7899, "volume": 8591.0}, {"date": "2024-11-06", "close": 62.995, "volume": 6271.0}, {"date": "2024-11-07", "close": 64.2692, "volume": 9375.0}, {"date": "2024-11-08", "close": 63.31, "volume": 14311.0}, {"date": "2024-11-11", "close": 62.69, "volume": 11866.0}, {"date": "2024-11-12", "close": 62.715, "volume": 11633.0}, {"date": "2024-11-13", "close": 62.68, "volume": 6861.0}, {"date": "2024-11-14", "close": 63.3162, "volume": 2922.0}, {"date": "2024-11-15", "close": 63.1351, "volume": 18492.0}, {"date": "2024-11-18", "close": 64.0133, "volume": 15952.0}, {"date": "2024-11-19", "close": 64.26, "volume": 8795.0}, {"date": "2024-11-20", "close": 64.2784, "volume": 10282.0}, {"date": "2024-11-21", "close": 64.4086, "volume": 8022.0}, {"date": "2024-11-22", "close": 65.0, "volume": 33174.0}, {"date": "2024-11-25", "close": 64.4606, "volume": 9766.0}, {"date": "2024-11-26", "close": 64.8235, "volume": 12636.0}, {"date": "2024-11-27", "close": 64.7857, "volume": 3043.0}, {"date": "2024-11-29", "close": 64.9555, "volume": 2551.0}, {"date": "2024-12-02", "close": 64.3848, "volume": 4588.0}, {"date": "2024-12-03", "close": 64.915, "volume": 6047.0}, {"date": "2024-12-04", "close": 64.7832, "volume": 5341.0}, {"date": "2024-12-05", "close": 65.2358, "volume": 3423.0}, {"date": "2024-12-06", "close": 65.18, "volume": 3297.0}, {"date": "2024-12-09", "close": 65.97, "volume": 12511.0}, {"date": "2024-12-10", "close": 66.3, "volume": 6353.0}, {"date": "2024-12-11", "close": 66.44, "volume": 11332.0}, {"date": "2024-12-12", "close": 66.35, "volume": 7973.0}, {"date": "2024-12-13", "close": 66.555, "volume": 6050.0}, {"date": "2024-12-16", "close": 66.47, "volume": 7775.0}, {"date": "2024-12-17", "close": 66.05, "volume": 24057.0}, {"date": "2024-12-18", "close": 65.89, "volume": 11476.0}, {"date": "2024-12-19", "close": 65.1195, "volume": 13123.0}, {"date": "2024-12-20", "close": 65.3905, "volume": 18592.0}, {"date": "2024-12-23", "close": 65.435, "volume": 10086.0}, {"date": "2024-12-24", "close": 65.9298, "volume": 4916.0}, {"date": "2024-12-26", "close": 65.27, "volume": 9705.0}, {"date": "2024-12-27", "close": 64.79, "volume": 3630.0}, {"date": "2024-12-30", "close": 65.7957, "volume": 17591.0}, {"date": "2024-12-31", "close": 65.98, "volume": 10712.0}, {"date": "2025-01-02", "close": 66.5311, "volume": 13124.0}, {"date": "2025-01-03", "close": 66.4801, "volume": 10326.0}, {"date": "2025-01-06", "close": 66.76, "volume": 82840.0}, {"date": "2025-01-07", "close": 67.13, "volume": 27428.0}, {"date": "2025-01-08", "close": 67.2331, "volume": 10006.0}, {"date": "2025-01-10", "close": 68.64, "volume": 12783.0}, {"date": "2025-01-13", "close": 69.11, "volume": 59660.0}, {"date": "2025-01-14", "close": 68.67, "volume": 22077.0}, {"date": "2025-01-15", "close": 69.61, "volume": 53045.0}, {"date": "2025-01-16", "close": 69.1247, "volume": 13594.0}, {"date": "2025-01-17", "close": 69.17, "volume": 48224.0}, {"date": "2025-01-21", "close": 68.95, "volume": 34481.0}, {"date": "2025-01-22", "close": 69.41, "volume": 13660.0}, {"date": "2025-01-23", "close": 69.24, "volume": 10204.0}, {"date": "2025-01-24", "close": 69.51, "volume": 13522.0}, {"date": "2025-01-27", "close": 68.67, "volume": 10549.0}, {"date": "2025-01-28", "close": 68.68, "volume": 57106.0}, {"date": "2025-01-29", "close": 69.13, "volume": 10441.0}, {"date": "2025-01-30", "close": 68.97, "volume": 6556.0}, {"date": "2025-01-31", "close": 69.03, "volume": 25381.0}, {"date": "2025-02-03", "close": 69.65, "volume": 23762.0}, {"date": "2025-02-04", "close": 69.57, "volume": 24769.0}, {"date": "2025-02-05", "close": 69.59, "volume": 16956.0}, {"date": "2025-02-06", "close": 69.22, "volume": 27837.0}, {"date": "2025-02-07", "close": 69.3117, "volume": 9245.0}, {"date": "2025-02-10", "close": 70.51, "volume": 17472.0}, {"date": "2025-02-11", "close": 70.75, "volume": 44872.0}, {"date": "2025-02-12", "close": 70.56, "volume": 12018.0}, {"date": "2025-02-13", "close": 71.23, "volume": 16792.0}, {"date": "2025-02-14", "close": 70.96, "volume": 14537.0}, {"date": "2025-02-18", "close": 71.82, "volume": 13885.0}, {"date": "2025-02-19", "close": 72.2967, "volume": 42207.0}, {"date": "2025-02-20", "close": 72.12, "volume": 14798.0}, {"date": "2025-02-21", "close": 71.05, "volume": 25094.0}, {"date": "2025-02-24", "close": 70.2, "volume": 52999.0}, {"date": "2025-02-25", "close": 70.0, "volume": 19900.0}, {"date": "2025-02-26", "close": 69.4927, "volume": 17516.0}, {"date": "2025-02-27", "close": 69.47, "volume": 15503.0}, {"date": "2025-02-28", "close": 68.72, "volume": 52430.0}, {"date": "2025-03-03", "close": 68.7834, "volume": 20681.0}, {"date": "2025-03-04", "close": 69.3091, "volume": 18673.0}, {"date": "2025-03-05", "close": 69.78, "volume": 64953.0}, {"date": "2025-03-06", "close": 69.17, "volume": 52343.0}, {"date": "2025-03-07", "close": 69.6947, "volume": 119224.0}, {"date": "2025-03-10", "close": 69.41, "volume": 22170.0}, {"date": "2025-03-11", "close": 69.64, "volume": 31212.0}, {"date": "2025-03-12", "close": 69.7, "volume": 10419.0}, {"date": "2025-03-13", "close": 69.92, "volume": 26397.0}, {"date": "2025-03-14", "close": 69.93, "volume": 9625.0}, {"date": "2025-03-17", "close": 70.595, "volume": 19148.0}, {"date": "2025-03-18", "close": 70.88, "volume": 27758.0}, {"date": "2025-03-19", "close": 71.38, "volume": 136241.0}, {"date": "2025-03-20", "close": 71.4731, "volume": 12756.0}, {"date": "2025-03-21", "close": 71.0, "volume": 14204.0}, {"date": "2025-03-24", "close": 70.8, "volume": 21987.0}, {"date": "2025-03-25", "close": 71.42, "volume": 20619.0}, {"date": "2025-03-26", "close": 71.45, "volume": 24376.0}, {"date": "2025-03-27", "close": 71.33, "volume": 12405.0}, {"date": "2025-03-28", "close": 71.59, "volume": 13971.0}, {"date": "2025-03-31", "close": 72.1233, "volume": 27874.0}, {"date": "2025-04-01", "close": 73.149, "volume": 25166.0}, {"date": "2025-04-02", "close": 74.13, "volume": 41161.0}, {"date": "2025-04-03", "close": 71.7736, "volume": 29930.0}, {"date": "2025-04-04", "close": 68.41, "volume": 36517.0}, {"date": "2025-04-07", "close": 66.435, "volume": 48718.0}, {"date": "2025-04-08", "close": 65.2244, "volume": 46406.0}, {"date": "2025-04-09", "close": 67.37, "volume": 19012.0}, {"date": "2025-04-10", "close": 66.5433, "volume": 15573.0}, {"date": "2025-04-11", "close": 67.7349, "volume": 92297.0}, {"date": "2025-04-14", "close": 67.9234, "volume": 9729.0}, {"date": "2025-04-15", "close": 67.65, "volume": 13835.0}, {"date": "2025-04-16", "close": 68.69, "volume": 23026.0}, {"date": "2025-04-17", "close": 69.31, "volume": 10992.0}, {"date": "2025-04-21", "close": 69.275, "volume": 9916.0}, {"date": "2025-04-22", "close": 70.1955, "volume": 10551.0}, {"date": "2025-04-23", "close": 70.01, "volume": 13109.0}, {"date": "2025-04-24", "close": 70.8496, "volume": 6466.0}, {"date": "2025-04-25", "close": 71.2271, "volume": 9816.0}, {"date": "2025-04-28", "close": 71.06, "volume": 12490.0}, {"date": "2025-04-29", "close": 70.1211, "volume": 19279.0}, {"date": "2025-04-30", "close": 68.43, "volume": 30012.0}, {"date": "2025-05-01", "close": 68.64, "volume": 83510.0}, {"date": "2025-05-02", "close": 68.6446, "volume": 4260.0}, {"date": "2025-05-05", "close": 68.0, "volume": 25835.0}, {"date": "2025-05-06", "close": 69.19, "volume": 19921.0}, {"date": "2025-05-07", "close": 68.76, "volume": 6926.0}, {"date": "2025-05-08", "close": 69.52, "volume": 8609.0}, {"date": "2025-05-09", "close": 70.44, "volume": 6882.0}, {"date": "2025-05-12", "close": 70.56, "volume": 24252.0}, {"date": "2025-05-13", "close": 72.18, "volume": 19205.0}, {"date": "2025-05-14", "close": 71.8729, "volume": 14234.0}, {"date": "2025-05-15", "close": 71.54, "volume": 20361.0}, {"date": "2025-05-16", "close": 71.4449, "volume": 36603.0}, {"date": "2025-05-19", "close": 71.6929, "volume": 6799.0}, {"date": "2025-05-20", "close": 72.015, "volume": 10581.0}, {"date": "2025-05-21", "close": 71.9399, "volume": 9532.0}, {"date": "2025-05-22", "close": 71.2728, "volume": 8808.0}, {"date": "2025-05-23", "close": 71.495, "volume": 6618.0}, {"date": "2025-05-27", "close": 71.0443, "volume": 12756.0}, {"date": "2025-05-28", "close": 70.5, "volume": 15177.0}, {"date": "2025-05-29", "close": 69.9394, "volume": 12830.0}, {"date": "2025-05-30", "close": 69.4877, "volume": 13426.0}, {"date": "2025-06-02", "close": 70.2965, "volume": 5986.0}, {"date": "2025-06-03", "close": 70.91, "volume": 15127.0}, {"date": "2025-06-04", "close": 70.8784, "volume": 13208.0}, {"date": "2025-06-05", "close": 71.7865, "volume": 10104.0}, {"date": "2025-06-06", "close": 72.489, "volume": 8475.0}, {"date": "2025-06-09", "close": 72.939, "volume": 12898.0}, {"date": "2025-06-10", "close": 72.44, "volume": 10046.0}, {"date": "2025-06-11", "close": 73.3767, "volume": 19419.0}, {"date": "2025-06-12", "close": 73.7233, "volume": 25623.0}, {"date": "2025-06-13", "close": 74.83, "volume": 39393.0}, {"date": "2025-06-16", "close": 75.1207, "volume": 12631.0}, {"date": "2025-06-17", "close": 76.0313, "volume": 16232.0}, {"date": "2025-06-18", "close": 76.2435, "volume": 26587.0}, {"date": "2025-06-20", "close": 75.7544, "volume": 12986.0}, {"date": "2025-06-23", "close": 74.16, "volume": 20413.0}, {"date": "2025-06-24", "close": 73.0213, "volume": 24585.0}, {"date": "2025-06-25", "close": 72.7838, "volume": 22228.0}, {"date": "2025-06-26", "close": 73.5826, "volume": 14142.0}, {"date": "2025-06-27", "close": 73.1291, "volume": 6269.0}, {"date": "2025-06-30", "close": 73.2871, "volume": 9832.0}, {"date": "2025-07-01", "close": 72.9504, "volume": 12681.0}, {"date": "2025-07-02", "close": 74.17, "volume": 19394.0}, {"date": "2025-07-03", "close": 73.6427, "volume": 6306.0}, {"date": "2025-07-07", "close": 73.61, "volume": 44737.0}, {"date": "2025-07-08", "close": 74.1932, "volume": 11272.0}, {"date": "2025-07-09", "close": 74.3343, "volume": 10630.0}, {"date": "2025-07-10", "close": 73.9822, "volume": 8302.0}, {"date": "2025-07-11", "close": 74.9319, "volume": 5972.0}, {"date": "2025-07-14", "close": 74.265, "volume": 18792.0}, {"date": "2025-07-15", "close": 73.9879, "volume": 6522.0}, {"date": "2025-07-16", "close": 74.28, "volume": 5966.0}, {"date": "2025-07-17", "close": 74.77, "volume": 19769.0}, {"date": "2025-07-18", "close": 74.9258, "volume": 5994.0}, {"date": "2025-07-21", "close": 75.414, "volume": 7617.0}, {"date": "2025-07-22", "close": 75.1997, "volume": 13633.0}, {"date": "2025-07-23", "close": 75.7394, "volume": 9879.0}, {"date": "2025-07-24", "close": 75.392, "volume": 9116.0}, {"date": "2025-07-25", "close": 75.0209, "volume": 43816.0}, {"date": "2025-07-28", "close": 75.66, "volume": 5582.0}, {"date": "2025-07-29", "close": 76.15, "volume": 9699.0}, {"date": "2025-07-30", "close": 75.315, "volume": 15585.0}, {"date": "2025-07-31", "close": 74.37, "volume": 10763.0}, {"date": "2025-08-01", "close": 73.08, "volume": 11255.0}, {"date": "2025-08-04", "close": 73.346, "volume": 17803.0}, {"date": "2025-08-05", "close": 73.25, "volume": 12400.0}, {"date": "2025-08-06", "close": 73.444, "volume": 9439.0}, {"date": "2025-08-07", "close": 73.6828, "volume": 6724.0}, {"date": "2025-08-08", "close": 73.88, "volume": 17445.0}, {"date": "2025-08-11", "close": 74.2812, "volume": 6330.0}, {"date": "2025-08-12", "close": 74.415, "volume": 7157.0}, {"date": "2025-08-13", "close": 74.315, "volume": 8225.0}, {"date": "2025-08-14", "close": 74.19, "volume": 7907.0}, {"date": "2025-08-15", "close": 74.3958, "volume": 5034.0}, {"date": "2025-08-18", "close": 74.515, "volume": 6515.0}, {"date": "2025-08-19", "close": 74.29, "volume": 4998.0}, {"date": "2025-08-20", "close": 74.7255, "volume": 7910.0}, {"date": "2025-08-21", "close": 75.4, "volume": 10907.0}, {"date": "2025-08-22", "close": 76.325, "volume": 24497.0}, {"date": "2025-08-25", "close": 76.6698, "volume": 15327.0}, {"date": "2025-08-26", "close": 75.705, "volume": 13525.0}, {"date": "2025-08-27", "close": 76.0603, "volume": 19688.0}, {"date": "2025-08-28", "close": 76.1862, "volume": 9706.0}, {"date": "2025-08-29", "close": 76.49, "volume": 7798.0}, {"date": "2025-09-02", "close": 77.4648, "volume": 73048.0}, {"date": "2025-09-03", "close": 76.86, "volume": 7783.0}, {"date": "2025-09-04", "close": 76.4751, "volume": 19311.0}, {"date": "2025-09-05", "close": 76.1299, "volume": 8421.0}, {"date": "2025-09-08", "close": 76.55, "volume": 9444.0}, {"date": "2025-09-09", "close": 76.6801, "volume": 27227.0}, {"date": "2025-09-10", "close": 77.2747, "volume": 8049.0}, {"date": "2025-09-11", "close": 77.21, "volume": 6042.0}, {"date": "2025-09-12", "close": 77.5, "volume": 16370.0}, {"date": "2025-09-15", "close": 78.46, "volume": 16359.0}, {"date": "2025-09-16", "close": 78.86, "volume": 13511.0}, {"date": "2025-09-17", "close": 77.6115, "volume": 9432.0}, {"date": "2025-09-18", "close": 77.4121, "volume": 6191.0}, {"date": "2025-09-19", "close": 76.88, "volume": 15591.0}, {"date": "2025-09-22", "close": 76.99, "volume": 35680.0}, {"date": "2025-09-23", "close": 77.4058, "volume": 6168.0}, {"date": "2025-09-24", "close": 78.1797, "volume": 11308.0}, {"date": "2025-09-25", "close": 78.4247, "volume": 12969.0}, {"date": "2025-09-26", "close": 78.73, "volume": 6486.0}, {"date": "2025-09-29", "close": 78.2, "volume": 10532.0}, {"date": "2025-09-30", "close": 77.895, "volume": 11388.0}, {"date": "2025-10-01", "close": 78.06, "volume": 11574.0}, {"date": "2025-10-02", "close": 77.21, "volume": 8377.0}, {"date": "2025-10-03", "close": 77.3341, "volume": 12589.0}, {"date": "2025-10-06", "close": 77.76, "volume": 7948.0}, {"date": "2025-10-07", "close": 77.6255, "volume": 6101.0}, {"date": "2025-10-08", "close": 77.98, "volume": 9630.0}, {"date": "2025-10-09", "close": 77.6001, "volume": 7225.0}, {"date": "2025-10-10", "close": 76.07, "volume": 15982.0}, {"date": "2025-10-13", "close": 77.2291, "volume": 4834.0}, {"date": "2025-10-14", "close": 76.737, "volume": 13948.0}, {"date": "2025-10-15", "close": 76.9132, "volume": 7897.0}, {"date": "2025-10-16", "close": 76.9093, "volume": 8635.0}, {"date": "2025-10-17", "close": 76.4418, "volume": 5519.0}, {"date": "2025-10-20", "close": 76.8508, "volume": 16725.0}, {"date": "2025-10-21", "close": 76.78, "volume": 14807.0}, {"date": "2025-10-22", "close": 78.0652, "volume": 7384.0}, {"date": "2025-10-23", "close": 79.0702, "volume": 11549.0}, {"date": "2025-10-24", "close": 78.6461, "volume": 8379.0}, {"date": "2025-10-27", "close": 78.4201, "volume": 17995.0}, {"date": "2025-10-28", "close": 77.565, "volume": 9990.0}, {"date": "2025-10-29", "close": 78.16, "volume": 93567.0}, {"date": "2025-10-30", "close": 78.0267, "volume": 5790.0}, {"date": "2025-10-31", "close": 78.1049, "volume": 11101.0}, {"date": "2025-11-03", "close": 79.04, "volume": 11273.0}, {"date": "2025-11-04", "close": 78.1614, "volume": 5106.0}, {"date": "2025-11-05", "close": 77.7899, "volume": 9078.0}, {"date": "2025-11-06", "close": 77.635, "volume": 7107.0}, {"date": "2025-11-07", "close": 78.0245, "volume": 8947.0}, {"date": "2025-11-10", "close": 79.1348, "volume": 11981.0}, {"date": "2025-11-11", "close": 79.9935, "volume": 13325.0}, {"date": "2025-11-12", "close": 78.756, "volume": 10052.0}, {"date": "2025-11-13", "close": 77.9836, "volume": 20887.0}, {"date": "2025-11-14", "close": 78.51, "volume": 6442.0}, {"date": "2025-11-17", "close": 78.6979, "volume": 20110.0}, {"date": "2025-11-18", "close": 79.645, "volume": 14698.0}, {"date": "2025-11-19", "close": 78.6149, "volume": 14477.0}, {"date": "2025-11-20", "close": 77.6577, "volume": 7429.0}, {"date": "2025-11-21", "close": 76.9, "volume": 13170.0}, {"date": "2025-11-24", "close": 77.3671, "volume": 15637.0}, {"date": "2025-11-25", "close": 76.9692, "volume": 10382.0}, {"date": "2025-11-26", "close": 77.8756, "volume": 32491.0}, {"date": "2025-11-28", "close": 78.8464, "volume": 3918.0}, {"date": "2025-12-01", "close": 78.7359, "volume": 8633.0}, {"date": "2025-12-02", "close": 78.2235, "volume": 9231.0}, {"date": "2025-12-03", "close": 78.7564, "volume": 6619.0}, {"date": "2025-12-04", "close": 79.1, "volume": 10518.0}, {"date": "2025-12-05", "close": 79.53, "volume": 13975.0}, {"date": "2025-12-08", "close": 78.685, "volume": 15184.0}, {"date": "2025-12-09", "close": 78.3863, "volume": 7412.0}, {"date": "2025-12-10", "close": 78.9047, "volume": 9145.0}, {"date": "2025-12-11", "close": 79.355, "volume": 10552.0}, {"date": "2025-12-12", "close": 78.78, "volume": 11430.0}, {"date": "2025-12-15", "close": 78.04, "volume": 10676.0}, {"date": "2025-12-16", "close": 77.1553, "volume": 11075.0}, {"date": "2025-12-17", "close": 77.84, "volume": 10206.0}, {"date": "2025-12-18", "close": 77.39, "volume": 8074.0}, {"date": "2025-12-19", "close": 77.8051, "volume": 6695.0}, {"date": "2025-12-22", "close": 78.79, "volume": 22376.0}, {"date": "2025-12-23", "close": 78.96, "volume": 9485.0}, {"date": "2025-12-24", "close": 78.89, "volume": 3361.0}, {"date": "2025-12-26", "close": 78.35, "volume": 11956.0}, {"date": "2025-12-29", "close": 78.11, "volume": 8572.0}, {"date": "2025-12-30", "close": 78.55, "volume": 9893.0}, {"date": "2025-12-31", "close": 77.61, "volume": 5653.0}, {"date": "2026-01-02", "close": 77.47, "volume": 16855.0}, {"date": "2026-01-05", "close": 78.83, "volume": 17044.0}, {"date": "2026-01-06", "close": 79.16, "volume": 133443.0}, {"date": "2026-01-07", "close": 78.7, "volume": 11730.0}, {"date": "2026-01-08", "close": 79.1753, "volume": 15560.0}, {"date": "2026-01-09", "close": 78.23, "volume": 20119.0}, {"date": "2026-01-12", "close": 80.1051, "volume": 21576.0}, {"date": "2026-01-13", "close": 81.23, "volume": 58859.0}, {"date": "2026-01-14", "close": 81.4632, "volume": 45196.0}, {"date": "2026-01-15", "close": 81.05, "volume": 9224.0}, {"date": "2026-01-16", "close": 80.31, "volume": 11458.0}, {"date": "2026-01-20", "close": 81.2649, "volume": 17982.0}, {"date": "2026-01-21", "close": 82.35, "volume": 19035.0}, {"date": "2026-01-22", "close": 82.25, "volume": 14925.0}, {"date": "2026-01-23", "close": 84.2251, "volume": 22987.0}, {"date": "2026-01-26", "close": 84.905, "volume": 24043.0}, {"date": "2026-01-27", "close": 86.21, "volume": 16626.0}, {"date": "2026-01-28", "close": 86.4398, "volume": 16906.0}, {"date": "2026-01-29", "close": 87.5021, "volume": 25933.0}, {"date": "2026-01-30", "close": 84.52, "volume": 21900.0}, {"date": "2026-02-02", "close": 80.53, "volume": 40203.0}, {"date": "2026-02-03", "close": 82.536, "volume": 15793.0}, {"date": "2026-02-04", "close": 82.5, "volume": 9962.0}, {"date": "2026-02-05", "close": 80.7183, "volume": 12432.0}, {"date": "2026-02-06", "close": 81.42, "volume": 7314.0}, {"date": "2026-02-09", "close": 82.24, "volume": 16930.0}, {"date": "2026-02-10", "close": 81.84, "volume": 9103.0}, {"date": "2026-02-11", "close": 82.628, "volume": 13680.0}, {"date": "2026-02-12", "close": 81.1, "volume": 14269.0}, {"date": "2026-02-13", "close": 80.78, "volume": 16688.0}, {"date": "2026-02-17", "close": 79.86, "volume": 12116.0}, {"date": "2026-02-18", "close": 81.9958, "volume": 8396.0}, {"date": "2026-02-19", "close": 82.76, "volume": 13469.0}, {"date": "2026-02-20", "close": 83.04, "volume": 18461.0}, {"date": "2026-02-23", "close": 83.3133, "volume": 12351.0}, {"date": "2026-02-24", "close": 83.8925, "volume": 25165.0}, {"date": "2026-02-25", "close": 84.6, "volume": 7355.0}, {"date": "2026-02-26", "close": 84.288, "volume": 9377.0}, {"date": "2026-02-27", "close": 85.38, "volume": 5836.0}, {"date": "2026-03-02", "close": 86.95, "volume": 14085.0}, {"date": "2026-03-03", "close": 86.46, "volume": 14311.0}, {"date": "2026-03-04", "close": 87.44, "volume": 18802.0}, {"date": "2026-03-05", "close": 88.35, "volume": 18496.0}, {"date": "2026-03-06", "close": 90.45, "volume": 24348.0}, {"date": "2026-03-09", "close": 89.05, "volume": 51792.0}, {"date": "2026-03-10", "close": 89.92, "volume": 14604.0}, {"date": "2026-03-11", "close": 91.48, "volume": 12256.0}, {"date": "2026-03-12", "close": 93.4111, "volume": 13564.0}, {"date": "2026-03-13", "close": 92.4349, "volume": 33489.0}, {"date": "2026-03-16", "close": 92.1, "volume": 31558.0}, {"date": "2026-03-17", "close": 93.14, "volume": 10399.0}, {"date": "2026-03-18", "close": 95.0799, "volume": 15014.0}, {"date": "2026-03-19", "close": 94.23, "volume": 36297.0}, {"date": "2026-03-20", "close": 95.39, "volume": 43197.0}, {"date": "2026-03-23", "close": 91.98, "volume": 28523.0}, {"date": "2026-03-24", "close": 93.5787, "volume": 19594.0}, {"date": "2026-03-25", "close": 92.8578, "volume": 33242.0}, {"date": "2026-03-26", "close": 93.92, "volume": 18684.0}, {"date": "2026-03-27", "close": 95.78, "volume": 16000.0}, {"date": "2026-03-30", "close": 95.986, "volume": 19344.0}, {"date": "2026-03-31", "close": 95.3172, "volume": 14048.0}, {"date": "2026-04-01", "close": 94.8802, "volume": 23852.0}, {"date": "2026-04-02", "close": 96.27, "volume": 41660.0}, {"date": "2026-04-06", "close": 96.6282, "volume": 12813.0}, {"date": "2026-04-07", "close": 96.17, "volume": 49833.0}, {"date": "2026-04-08", "close": 94.9789, "volume": 15460.0}, {"date": "2026-04-09", "close": 95.57, "volume": 36067.0}, {"date": "2026-04-10", "close": 95.46, "volume": 54810.0}, {"date": "2026-04-13", "close": 96.5, "volume": 42206.0}, {"date": "2026-04-14", "close": 95.93, "volume": 16513.0}, {"date": "2026-04-15", "close": 96.34, "volume": 42453.0}, {"date": "2026-04-16", "close": 96.7, "volume": 22046.0}, {"date": "2026-04-17", "close": 94.32, "volume": 21094.0}, {"date": "2026-04-20", "close": 95.16, "volume": 59690.0}, {"date": "2026-04-21", "close": 96.45, "volume": 7588.0}, {"date": "2026-04-22", "close": 97.65, "volume": 106682.0}, {"date": "2026-04-23", "close": 98.28, "volume": 15609.0}, {"date": "2026-04-24", "close": 98.0, "volume": 12774.0}, {"date": "2026-04-27", "close": 98.51, "volume": 12359.0}, {"date": "2026-04-28", "close": 98.6, "volume": 13055.0}, {"date": "2026-04-29", "close": 99.6724, "volume": 16332.0}, {"date": "2026-04-30", "close": 99.895, "volume": 21634.0}, {"date": "2026-05-01", "close": 99.8, "volume": 26866.0}, {"date": "2026-05-04", "close": 100.74, "volume": 54843.0}, {"date": "2026-05-05", "close": 100.995, "volume": 27576.0}, {"date": "2026-05-06", "close": 98.8, "volume": 25938.0}, {"date": "2026-05-07", "close": 98.64, "volume": 19560.0}, {"date": "2026-05-08", "close": 98.98, "volume": 29821.0}, {"date": "2026-05-11", "close": 101.04, "volume": 16891.0}, {"date": "2026-05-12", "close": 102.69, "volume": 13543.0}, {"date": "2026-05-13", "close": 102.1, "volume": 13334.0}, {"date": "2026-05-14", "close": 101.3779, "volume": 17475.0}, {"date": "2026-05-15", "close": 101.18, "volume": 20917.0}, {"date": "2026-05-18", "close": 101.51, "volume": 19944.0}, {"date": "2026-05-19", "close": 101.87, "volume": 15136.0}, {"date": "2026-05-20", "close": 100.4393, "volume": 13787.0}, {"date": "2026-05-21", "close": 99.9692, "volume": 25178.0}, {"date": "2026-05-22", "close": 99.55, "volume": 8846.0}, {"date": "2026-05-26", "close": 98.7, "volume": 23506.0}, {"date": "2026-05-27", "close": 97.98, "volume": 78718.0}, {"date": "2026-05-28", "close": 98.61, "volume": 18245.0}, {"date": "2026-05-29", "close": 97.87, "volume": 7102.0}, {"date": "2026-06-01", "close": 99.15, "volume": 33718.0}, {"date": "2026-06-02", "close": 99.4, "volume": 19668.0}, {"date": "2026-06-03", "close": 99.51, "volume": 12843.0}, {"date": "2026-06-04", "close": 98.11, "volume": 42672.0}, {"date": "2026-06-05", "close": 96.88, "volume": 25995.0}, {"date": "2026-06-08", "close": 97.02, "volume": 29557.0}, {"date": "2026-06-09", "close": 96.22, "volume": 43328.0}, {"date": "2026-06-10", "close": 96.84, "volume": 33282.0}, {"date": "2026-06-11", "close": 96.0348, "volume": 15442.0}, {"date": "2026-06-12", "close": 95.1335, "volume": 12841.0}, {"date": "2026-06-15", "close": 94.21, "volume": 18180.0}, {"date": "2026-06-16", "close": 93.99, "volume": 28682.0}, {"date": "2026-06-17", "close": 93.5401, "volume": 17257.0}, {"date": "2026-06-18", "close": 92.88, "volume": 19224.0}, {"date": "2026-06-22", "close": 92.7, "volume": 21789.0}, {"date": "2026-06-23", "close": 92.4841, "volume": 19246.0}, {"date": "2026-06-24", "close": 91.2, "volume": 30398.0}, {"date": "2026-06-25", "close": 92.66, "volume": 30798.0}, {"date": "2026-06-26", "close": 91.63, "volume": 9805.0}, {"date": "2026-06-29", "close": 91.66, "volume": 11004.0}, {"date": "2026-06-30", "close": 92.64, "volume": 11645.0}, {"date": "2026-07-01", "close": 92.421, "volume": 18163.0}, {"date": "2026-07-02", "close": 92.13, "volume": 13806.0}, {"date": "2026-07-06", "close": 94.92, "volume": 12551.0}, {"date": "2026-07-07", "close": 94.84, "volume": 31703.0}, {"date": "2026-07-08", "close": 96.55, "volume": 23944.0}, {"date": "2026-07-09", "close": 96.47, "volume": 11221.0}, {"date": "2026-07-10", "close": 95.99, "volume": 4773.0}, {"date": "2026-07-13", "close": 98.13, "volume": 7288.0}, {"date": "2026-07-14", "close": 99.28, "volume": 7959.0}, {"date": "2026-07-15", "close": 99.52, "volume": 11824.0}, {"date": "2026-07-16", "close": 98.84, "volume": 5108.0}, {"date": "2026-07-17", "close": 99.89, "volume": 10957.0}, {"date": "2026-07-20", "close": 100.57, "volume": 10046.0}, {"date": "2026-07-21", "close": 101.495, "volume": 5695.0}, {"date": "2026-07-22", "close": 102.019, "volume": 9177.0}, {"date": "2026-07-23", "close": 102.92, "volume": 15300.0}, {"date": "2026-07-24", "close": 102.0101, "volume": 5492.0}, {"date": "2026-07-27", "close": 100.02, "volume": 7993.0}, {"date": "2026-07-28", "close": 99.66, "volume": 13716.0}, {"date": "2026-07-29", "close": 101.37, "volume": 16453.0}], "refreshing": true}