{"ticker": "VISM", "overview": {"name": "Vanguard MSCI International Small Companies INDEX ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VISM", "has_prices": true, "as_of": "2026-09-07", "last": 74.78, "prev_close": 74.72, "change": 0.060000000000002274, "change_pct": 0.0008029978586724073, "session_volume": 22201.0, "vwap_5": 74.77377587606448, "vwap_20": 75.38425205412454, "vwap_60": 76.17060255303481, "vwap_250": 74.3349011792541, "high_52w": 80.82, "low_52w": 69.3, "avg_volume_20": 30670.0, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Company Administration", "title": "Tax Residency Reminder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156207-2A1707356"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Exit Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156198-2A1707355"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Outstanding Securities September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145462-2A1702520"}, {"date": "2026-10-05", "form": "Distribution Announcement", "title": "Distribution Tax Estimate VISM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144393-2A1701804"}, {"date": "2026-10-02", "form": "Distribution Announcement", "title": "DRP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143898-2A1701531"}], "performance": {"ticker": "VISM", "has_prices": true, "summary": {"n": 1, "avg": 0.37437139132054403, "win_rate": 1.0, "best": 0.37437139132054403, "worst": 0.37437139132054403, "as_of": "2026-11-02"}, "buys": [{"who": "Lucky Mark Burdon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Interim Principal, Director, 10% Owner", "amount": 8107.258499999999, "date": "2023-10-25", "score": 49.0, "ref_price": 53.69, "return": 0.37437139132054403}]}, "price_series": [{"date": "2018-11-13", "close": 49.43, "volume": 383.0}, {"date": "2018-11-14", "close": 49.4, "volume": 25.0}, {"date": "2018-11-15", "close": 48.9, "volume": 310.0}, {"date": "2018-11-16", "close": 48.9, "volume": 114.0}, {"date": "2018-11-20", "close": 48.25, "volume": 2.0}, {"date": "2018-11-21", "close": 47.8, "volume": 4020.0}, {"date": "2018-11-22", "close": 48.09, "volume": 3605.0}, {"date": "2018-11-23", "close": 48.12, "volume": 452.0}, {"date": "2018-11-26", "close": 48.4, "volume": 131.0}, {"date": "2018-11-28", "close": 48.53, "volume": 4958.0}, {"date": "2018-11-29", "close": 48.74, "volume": 4000.0}, {"date": "2018-11-30", "close": 48.73, "volume": 1511.0}, {"date": "2018-12-03", "close": 49.2, "volume": 2494.0}, {"date": "2018-12-04", "close": 49.14, "volume": 1027.0}, {"date": "2018-12-05", "close": 48.05, "volume": 1476.0}, {"date": "2018-12-06", "close": 47.86, "volume": 331.0}, {"date": "2018-12-07", "close": 47.83, "volume": 9.0}, {"date": "2018-12-10", "close": 47.25, "volume": 255.0}, {"date": "2018-12-11", "close": 47.0, "volume": 2618.0}, {"date": "2018-12-12", "close": 47.32, "volume": 1194.0}, {"date": "2018-12-13", "close": 47.66, "volume": 126.0}, {"date": "2018-12-14", "close": 47.03, "volume": 973.0}, {"date": "2018-12-18", "close": 46.1, "volume": 600.0}, {"date": "2018-12-21", "close": 45.27, "volume": 25.0}, {"date": "2018-12-27", "close": 45.12, "volume": 222.0}, {"date": "2019-01-02", "close": 45.64, "volume": 205.0}, {"date": "2019-01-03", "close": 46.0, "volume": 55.0}, {"date": "2019-01-07", "close": 45.99, "volume": 222.0}, {"date": "2019-01-08", "close": 46.31, "volume": 2600.0}, {"date": "2019-01-09", "close": 47.14, "volume": 22.0}, {"date": "2019-01-11", "close": 47.53, "volume": 92.0}, {"date": "2019-01-15", "close": 47.26, "volume": 1052.0}, {"date": "2019-01-16", "close": 47.44, "volume": 241.0}, {"date": "2019-01-17", "close": 47.9, "volume": 508.0}, {"date": "2019-01-18", "close": 48.12, "volume": 1318.0}, {"date": "2019-01-21", "close": 48.72, "volume": 623.0}, {"date": "2019-01-22", "close": 48.69, "volume": 109.0}, {"date": "2019-01-24", "close": 48.2, "volume": 1329.0}, {"date": "2019-01-30", "close": 48.82, "volume": 60.0}, {"date": "2019-01-31", "close": 48.68, "volume": 62.0}, {"date": "2019-02-01", "close": 48.86, "volume": 50.0}, {"date": "2019-02-07", "close": 50.55, "volume": 286.0}, {"date": "2019-02-08", "close": 50.1, "volume": 350.0}, {"date": "2019-02-11", "close": 49.9, "volume": 145.0}, {"date": "2019-02-13", "close": 50.59, "volume": 49492.0}, {"date": "2019-02-20", "close": 51.2, "volume": 117.0}, {"date": "2019-02-21", "close": 51.72, "volume": 211.0}, {"date": "2019-02-22", "close": 51.66, "volume": 24.0}, {"date": "2019-02-25", "close": 51.73, "volume": 100.0}, {"date": "2019-02-26", "close": 51.67, "volume": 10.0}, {"date": "2019-02-27", "close": 51.35, "volume": 274.0}, {"date": "2019-02-28", "close": 51.6, "volume": 193.0}, {"date": "2019-03-01", "close": 52.0, "volume": 18.0}, {"date": "2019-03-04", "close": 52.5, "volume": 260.0}, {"date": "2019-03-05", "close": 52.0, "volume": 1222.0}, {"date": "2019-03-06", "close": 52.24, "volume": 1542.0}, {"date": "2019-03-07", "close": 51.55, "volume": 895.0}, {"date": "2019-03-08", "close": 51.32, "volume": 270.0}, {"date": "2019-03-11", "close": 51.09, "volume": 191.0}, {"date": "2019-03-12", "close": 51.66, "volume": 116.0}, {"date": "2019-03-13", "close": 51.35, "volume": 1151.0}, {"date": "2019-03-14", "close": 51.89, "volume": 2615.0}, {"date": "2019-03-15", "close": 51.81, "volume": 579.0}, {"date": "2019-03-18", "close": 51.85, "volume": 80.0}, {"date": "2019-03-19", "close": 51.95, "volume": 14189.0}, {"date": "2019-03-20", "close": 51.95, "volume": 612.0}, {"date": "2019-03-21", "close": 51.17, "volume": 1451.0}, {"date": "2019-03-22", "close": 51.94, "volume": 97.0}, {"date": "2019-03-25", "close": 50.8, "volume": 1403.0}, {"date": "2019-03-26", "close": 50.96, "volume": 24.0}, {"date": "2019-03-27", "close": 51.0, "volume": 217.0}, {"date": "2019-03-28", "close": 51.02, "volume": 21.0}, {"date": "2019-03-29", "close": 51.6, "volume": 1641.0}, {"date": "2019-04-01", "close": 51.61, "volume": 769.0}, {"date": "2019-04-02", "close": 51.9, "volume": 40.0}, {"date": "2019-04-03", "close": 51.87, "volume": 94.0}, {"date": "2019-04-04", "close": 52.07, "volume": 1200.0}, {"date": "2019-04-05", "close": 52.11, "volume": 211.0}, {"date": "2019-04-09", "close": 52.24, "volume": 359.0}, {"date": "2019-04-10", "close": 51.93, "volume": 29.0}, {"date": "2019-04-11", "close": 52.06, "volume": 1127.0}, {"date": "2019-04-12", "close": 52.44, "volume": 1015.0}, {"date": "2019-04-15", "close": 52.44, "volume": 882.0}, {"date": "2019-04-16", "close": 52.25, "volume": 395.0}, {"date": "2019-04-17", "close": 52.26, "volume": 963.0}, {"date": "2019-04-18", "close": 51.93, "volume": 934.0}, {"date": "2019-04-26", "close": 53.07, "volume": 626.0}, {"date": "2019-04-29", "close": 53.25, "volume": 354.0}, {"date": "2019-04-30", "close": 53.4, "volume": 1343.0}, {"date": "2019-05-01", "close": 53.47, "volume": 998.0}, {"date": "2019-05-02", "close": 53.24, "volume": 1050.0}, {"date": "2019-05-03", "close": 53.31, "volume": 719.0}, {"date": "2019-05-06", "close": 53.4, "volume": 469.0}, {"date": "2019-05-07", "close": 53.5, "volume": 3692.0}, {"date": "2019-05-08", "close": 52.86, "volume": 1522.0}, {"date": "2019-05-09", "close": 52.8, "volume": 902.0}, {"date": "2019-05-10", "close": 52.47, "volume": 226.0}, {"date": "2019-05-13", "close": 52.6, "volume": 154.0}, {"date": "2019-05-14", "close": 51.85, "volume": 358.0}, {"date": "2019-05-17", "close": 53.2, "volume": 1892.0}, {"date": "2019-05-20", "close": 52.68, "volume": 1984.0}, {"date": "2019-05-22", "close": 53.06, "volume": 140.0}, {"date": "2019-05-23", "close": 52.6, "volume": 219.0}, {"date": "2019-05-24", "close": 51.96, "volume": 1287.0}, {"date": "2019-05-27", "close": 51.89, "volume": 190.0}, {"date": "2019-05-29", "close": 51.42, "volume": 1604.0}, {"date": "2019-05-30", "close": 51.17, "volume": 2029.0}, {"date": "2019-05-31", "close": 50.69, "volume": 640.0}, {"date": "2019-06-03", "close": 50.28, "volume": 686.0}, {"date": "2019-06-04", "close": 50.42, "volume": 10.0}, {"date": "2019-06-05", "close": 51.31, "volume": 24544.0}, {"date": "2019-06-11", "close": 52.28, "volume": 43.0}, {"date": "2019-06-13", "close": 52.28, "volume": 413.0}, {"date": "2019-06-14", "close": 52.95, "volume": 406.0}, {"date": "2019-06-17", "close": 52.72, "volume": 2003.0}, {"date": "2019-06-18", "close": 52.97, "volume": 13.0}, {"date": "2019-06-19", "close": 53.3, "volume": 1953.0}, {"date": "2019-06-20", "close": 53.53, "volume": 1862.0}, {"date": "2019-06-21", "close": 53.15, "volume": 522.0}, {"date": "2019-06-24", "close": 52.8, "volume": 363.0}, {"date": "2019-06-25", "close": 52.48, "volume": 921.0}, {"date": "2019-06-26", "close": 52.27, "volume": 314.0}, {"date": "2019-06-27", "close": 51.98, "volume": 679.0}, {"date": "2019-06-28", "close": 52.35, "volume": 1082.0}, {"date": "2019-07-01", "close": 52.06, "volume": 3750.0}, {"date": "2019-07-02", "close": 52.14, "volume": 4698.0}, {"date": "2019-07-03", "close": 51.96, "volume": 1838.0}, {"date": "2019-07-04", "close": 52.05, "volume": 4236.0}, {"date": "2019-07-05", "close": 52.29, "volume": 1773.0}, {"date": "2019-07-08", "close": 52.15, "volume": 1070.0}, {"date": "2019-07-09", "close": 52.02, "volume": 758.0}, {"date": "2019-07-10", "close": 52.31, "volume": 2486.0}, {"date": "2019-07-11", "close": 52.2, "volume": 966.0}, {"date": "2019-07-12", "close": 51.87, "volume": 1600.0}, {"date": "2019-07-15", "close": 51.83, "volume": 746.0}, {"date": "2019-07-16", "close": 51.7, "volume": 3023.0}, {"date": "2019-07-17", "close": 51.76, "volume": 4332.0}, {"date": "2019-07-18", "close": 51.28, "volume": 263.0}, {"date": "2019-07-19", "close": 51.35, "volume": 511.0}, {"date": "2019-07-22", "close": 51.22, "volume": 1658.0}, {"date": "2019-07-23", "close": 51.52, "volume": 446.0}, {"date": "2019-07-24", "close": 51.97, "volume": 1010.0}, {"date": "2019-07-25", "close": 52.73, "volume": 344.0}, {"date": "2019-07-26", "close": 52.39, "volume": 785.0}, {"date": "2019-07-29", "close": 52.89, "volume": 3276.0}, {"date": "2019-07-30", "close": 52.97, "volume": 305.0}, {"date": "2019-07-31", "close": 52.99, "volume": 1234.0}, {"date": "2019-08-01", "close": 53.02, "volume": 1073.0}, {"date": "2019-08-02", "close": 52.46, "volume": 2386.0}, {"date": "2019-08-05", "close": 52.15, "volume": 1938.0}, {"date": "2019-08-06", "close": 50.65, "volume": 2294.0}, {"date": "2019-08-07", "close": 51.85, "volume": 1616.0}, {"date": "2019-08-08", "close": 52.01, "volume": 536.0}, {"date": "2019-08-09", "close": 51.92, "volume": 380.0}, {"date": "2019-08-12", "close": 51.83, "volume": 19.0}, {"date": "2019-08-13", "close": 51.76, "volume": 1577.0}, {"date": "2019-08-14", "close": 51.83, "volume": 1588.0}, {"date": "2019-08-15", "close": 50.8, "volume": 2278.0}, {"date": "2019-08-16", "close": 50.65, "volume": 743.0}, {"date": "2019-08-19", "close": 51.58, "volume": 661.0}, {"date": "2019-08-20", "close": 51.84, "volume": 2093.0}, {"date": "2019-08-21", "close": 51.62, "volume": 1026.0}, {"date": "2019-08-22", "close": 52.12, "volume": 496.0}, {"date": "2019-08-23", "close": 52.01, "volume": 324.0}, {"date": "2019-08-26", "close": 51.0, "volume": 749.0}, {"date": "2019-08-27", "close": 51.45, "volume": 1376.0}, {"date": "2019-08-28", "close": 51.31, "volume": 2699.0}, {"date": "2019-08-29", "close": 51.31, "volume": 3008.0}, {"date": "2019-08-30", "close": 52.04, "volume": 1160.0}, {"date": "2019-09-02", "close": 52.18, "volume": 1352.0}, {"date": "2019-09-03", "close": 52.19, "volume": 3397.0}, {"date": "2019-09-04", "close": 51.68, "volume": 1550.0}, {"date": "2019-09-05", "close": 51.87, "volume": 98.0}, {"date": "2019-09-06", "close": 52.27, "volume": 1163.0}, {"date": "2019-09-09", "close": 52.09, "volume": 1148.0}, {"date": "2019-09-10", "close": 52.09, "volume": 3261.0}, {"date": "2019-09-11", "close": 52.33, "volume": 2631.0}, {"date": "2019-09-12", "close": 53.03, "volume": 6570.0}, {"date": "2019-09-13", "close": 53.17, "volume": 1485.0}, {"date": "2019-09-16", "close": 52.93, "volume": 1669.0}, {"date": "2019-09-17", "close": 53.3, "volume": 2491.0}, {"date": "2019-09-18", "close": 53.2, "volume": 3120.0}, {"date": "2019-09-19", "close": 53.5, "volume": 1762.0}, {"date": "2019-09-20", "close": 53.6, "volume": 147.0}, {"date": "2019-09-23", "close": 53.91, "volume": 1189.0}, {"date": "2019-09-24", "close": 54.0, "volume": 1764.0}, {"date": "2019-09-25", "close": 53.24, "volume": 1052.0}, {"date": "2019-09-26", "close": 53.27, "volume": 2094.0}, {"date": "2019-09-27", "close": 53.24, "volume": 574.0}, {"date": "2019-09-30", "close": 52.86, "volume": 2982.0}, {"date": "2019-10-01", "close": 53.24, "volume": 3088.0}, {"date": "2019-10-02", "close": 52.66, "volume": 1563.0}, {"date": "2019-10-03", "close": 51.93, "volume": 676.0}, {"date": "2019-10-04", "close": 51.89, "volume": 427.0}, {"date": "2019-10-07", "close": 52.25, "volume": 650.0}, {"date": "2019-10-08", "close": 52.54, "volume": 181.0}, {"date": "2019-10-09", "close": 51.92, "volume": 2156.0}, {"date": "2019-10-10", "close": 51.75, "volume": 1646.0}, {"date": "2019-10-14", "close": 52.93, "volume": 653.0}, {"date": "2019-10-15", "close": 52.74, "volume": 957.0}, {"date": "2019-10-16", "close": 53.5, "volume": 703.0}, {"date": "2019-10-17", "close": 52.85, "volume": 1.0}, {"date": "2019-10-18", "close": 53.0, "volume": 671.0}, {"date": "2019-10-21", "close": 52.96, "volume": 4687.0}, {"date": "2019-10-22", "close": 53.15, "volume": 748.0}, {"date": "2019-10-23", "close": 52.94, "volume": 201.0}, {"date": "2019-10-24", "close": 53.29, "volume": 660.0}, {"date": "2019-10-25", "close": 53.47, "volume": 850.0}, {"date": "2019-10-28", "close": 53.8, "volume": 1711.0}, {"date": "2019-10-29", "close": 53.66, "volume": 944.0}, {"date": "2019-10-30", "close": 53.74, "volume": 2223.0}, {"date": "2019-10-31", "close": 53.25, "volume": 2438.0}, {"date": "2019-11-01", "close": 53.35, "volume": 1053.0}, {"date": "2019-11-04", "close": 53.97, "volume": 901.0}, {"date": "2019-11-05", "close": 54.5, "volume": 1047.0}, {"date": "2019-11-06", "close": 54.09, "volume": 1279.0}, {"date": "2019-11-07", "close": 54.16, "volume": 1108.0}, {"date": "2019-11-08", "close": 54.16, "volume": 1251.0}, {"date": "2019-11-11", "close": 54.44, "volume": 562.0}, {"date": "2019-11-12", "close": 54.33, "volume": 2628.0}, {"date": "2019-11-13", "close": 54.44, "volume": 3632.0}, {"date": "2019-11-14", "close": 54.72, "volume": 2253.0}, {"date": "2019-11-15", "close": 55.05, "volume": 1021.0}, {"date": "2019-11-18", "close": 55.0, "volume": 1010.0}, {"date": "2019-11-19", "close": 55.25, "volume": 3337.0}, {"date": "2019-11-20", "close": 54.88, "volume": 862.0}, {"date": "2019-11-21", "close": 54.98, "volume": 555.0}, {"date": "2019-11-22", "close": 55.09, "volume": 1429.0}, {"date": "2019-11-25", "close": 55.2, "volume": 1279.0}, {"date": "2019-11-26", "close": 55.85, "volume": 290.0}, {"date": "2019-11-27", "close": 55.97, "volume": 224.0}, {"date": "2019-11-28", "close": 56.35, "volume": 2261.0}, {"date": "2019-11-29", "close": 56.32, "volume": 1568.0}, {"date": "2019-12-02", "close": 56.24, "volume": 1067.0}, {"date": "2019-12-03", "close": 55.2, "volume": 456.0}, {"date": "2019-12-04", "close": 55.0, "volume": 1653.0}, {"date": "2019-12-05", "close": 55.51, "volume": 698.0}, {"date": "2019-12-06", "close": 55.55, "volume": 862.0}, {"date": "2019-12-09", "close": 55.95, "volume": 559.0}, {"date": "2019-12-10", "close": 55.68, "volume": 1088.0}, {"date": "2019-12-11", "close": 56.06, "volume": 5255.0}, {"date": "2019-12-12", "close": 55.5, "volume": 1884.0}, {"date": "2019-12-13", "close": 55.69, "volume": 2397.0}, {"date": "2019-12-16", "close": 56.13, "volume": 1973.0}, {"date": "2019-12-17", "close": 56.44, "volume": 915.0}, {"date": "2019-12-18", "close": 56.77, "volume": 5208.0}, {"date": "2019-12-19", "close": 56.49, "volume": 1713.0}, {"date": "2019-12-20", "close": 56.51, "volume": 2029.0}, {"date": "2019-12-23", "close": 56.5, "volume": 1585.0}, {"date": "2019-12-24", "close": 56.5, "volume": 970.0}, {"date": "2019-12-27", "close": 56.52, "volume": 1331.0}, {"date": "2019-12-30", "close": 56.04, "volume": 1134.0}, {"date": "2019-12-31", "close": 55.75, "volume": 651.0}, {"date": "2020-01-02", "close": 55.28, "volume": 2799.0}, {"date": "2020-01-03", "close": 55.61, "volume": 1409.0}, {"date": "2020-01-06", "close": 55.65, "volume": 1139.0}, {"date": "2020-01-07", "close": 56.04, "volume": 76.0}, {"date": "2020-01-08", "close": 55.47, "volume": 1217.0}, {"date": "2020-01-09", "close": 56.43, "volume": 719.0}, {"date": "2020-01-10", "close": 56.41, "volume": 927.0}, {"date": "2020-01-13", "close": 55.89, "volume": 2980.0}, {"date": "2020-01-14", "close": 56.29, "volume": 1326.0}, {"date": "2020-01-15", "close": 56.31, "volume": 752.0}, {"date": "2020-01-16", "close": 56.43, "volume": 1404.0}, {"date": "2020-01-17", "close": 56.75, "volume": 1161.0}, {"date": "2020-01-20", "close": 57.0, "volume": 474.0}, {"date": "2020-01-21", "close": 56.9, "volume": 1587.0}, {"date": "2020-01-22", "close": 57.26, "volume": 419.0}, {"date": "2020-01-23", "close": 56.51, "volume": 1293.0}, {"date": "2020-01-24", "close": 57.07, "volume": 1071.0}, {"date": "2020-01-28", "close": 56.57, "volume": 2361.0}, {"date": "2020-01-29", "close": 56.81, "volume": 522.0}, {"date": "2020-01-30", "close": 56.35, "volume": 2694.0}, {"date": "2020-01-31", "close": 56.94, "volume": 1552.0}, {"date": "2020-02-03", "close": 56.28, "volume": 874.0}, {"date": "2020-02-04", "close": 56.63, "volume": 1594.0}, {"date": "2020-02-05", "close": 56.85, "volume": 1251.0}, {"date": "2020-02-06", "close": 57.61, "volume": 1324.0}, {"date": "2020-02-07", "close": 57.63, "volume": 797.0}, {"date": "2020-02-10", "close": 57.05, "volume": 1488.0}, {"date": "2020-02-11", "close": 57.63, "volume": 1099.0}, {"date": "2020-02-12", "close": 57.68, "volume": 1334.0}, {"date": "2020-02-13", "close": 57.65, "volume": 5329.0}, {"date": "2020-02-14", "close": 58.19, "volume": 1475.0}, {"date": "2020-02-17", "close": 57.77, "volume": 1789.0}, {"date": "2020-02-18", "close": 57.77, "volume": 1450.0}, {"date": "2020-02-19", "close": 58.0, "volume": 365.0}, {"date": "2020-02-20", "close": 58.26, "volume": 676.0}, {"date": "2020-02-21", "close": 58.81, "volume": 754.0}, {"date": "2020-02-24", "close": 57.6, "volume": 2100.0}, {"date": "2020-02-25", "close": 56.74, "volume": 1426.0}, {"date": "2020-02-26", "close": 55.21, "volume": 3312.0}, {"date": "2020-02-27", "close": 54.0, "volume": 4912.0}, {"date": "2020-02-28", "close": 52.47, "volume": 2985.0}, {"date": "2020-03-02", "close": 52.97, "volume": 5415.0}, {"date": "2020-03-03", "close": 53.28, "volume": 4383.0}, {"date": "2020-03-04", "close": 52.79, "volume": 920.0}, {"date": "2020-03-05", "close": 53.05, "volume": 2187.0}, {"date": "2020-03-06", "close": 51.7, "volume": 1813.0}, {"date": "2020-03-09", "close": 49.45, "volume": 7368.0}, {"date": "2020-03-10", "close": 48.27, "volume": 4480.0}, {"date": "2020-03-11", "close": 47.66, "volume": 4242.0}, {"date": "2020-03-12", "close": 45.12, "volume": 6132.0}, {"date": "2020-03-13", "close": 42.26, "volume": 19775.0}, {"date": "2020-03-16", "close": 43.4, "volume": 4250.0}, {"date": "2020-03-17", "close": 42.27, "volume": 4464.0}, {"date": "2020-03-18", "close": 41.3, "volume": 2129.0}, {"date": "2020-03-19", "close": 40.1, "volume": 6284.0}, {"date": "2020-03-20", "close": 42.8, "volume": 2819.0}, {"date": "2020-03-23", "close": 40.0, "volume": 3703.0}, {"date": "2020-03-24", "close": 40.65, "volume": 3914.0}, {"date": "2020-03-25", "close": 42.2, "volume": 4087.0}, {"date": "2020-03-26", "close": 43.71, "volume": 5539.0}, {"date": "2020-03-27", "close": 44.5, "volume": 16144.0}, {"date": "2020-03-30", "close": 43.74, "volume": 939.0}, {"date": "2020-03-31", "close": 43.85, "volume": 1464.0}, {"date": "2020-04-01", "close": 42.79, "volume": 3074.0}, {"date": "2020-04-02", "close": 42.0, "volume": 558.0}, {"date": "2020-04-03", "close": 41.82, "volume": 563.0}, {"date": "2020-04-06", "close": 42.6, "volume": 779.0}, {"date": "2020-04-07", "close": 43.54, "volume": 4616.0}, {"date": "2020-04-08", "close": 44.25, "volume": 1211.0}, {"date": "2020-04-09", "close": 44.88, "volume": 3986.0}, {"date": "2020-04-14", "close": 44.83, "volume": 539.0}, {"date": "2020-04-15", "close": 45.09, "volume": 8511.0}, {"date": "2020-04-16", "close": 44.14, "volume": 758.0}, {"date": "2020-04-17", "close": 44.83, "volume": 5018.0}, {"date": "2020-04-20", "close": 45.05, "volume": 2708.0}, {"date": "2020-04-21", "close": 44.95, "volume": 3723.0}, {"date": "2020-04-22", "close": 44.18, "volume": 1104.0}, {"date": "2020-04-23", "close": 44.59, "volume": 797.0}, {"date": "2020-04-24", "close": 44.29, "volume": 1333.0}, {"date": "2020-04-27", "close": 44.96, "volume": 789.0}, {"date": "2020-04-28", "close": 45.8, "volume": 1823.0}, {"date": "2020-04-29", "close": 46.2, "volume": 3153.0}, {"date": "2020-04-30", "close": 47.6, "volume": 248.0}, {"date": "2020-05-01", "close": 46.43, "volume": 2317.0}, {"date": "2020-05-04", "close": 45.65, "volume": 2336.0}, {"date": "2020-05-05", "close": 45.87, "volume": 737.0}, {"date": "2020-05-06", "close": 46.17, "volume": 819.0}, {"date": "2020-05-07", "close": 46.01, "volume": 822.0}, {"date": "2020-05-08", "close": 46.49, "volume": 1142.0}, {"date": "2020-05-11", "close": 47.32, "volume": 544.0}, {"date": "2020-05-12", "close": 47.12, "volume": 1976.0}, {"date": "2020-05-13", "close": 46.08, "volume": 1806.0}, {"date": "2020-05-14", "close": 44.77, "volume": 3580.0}, {"date": "2020-05-15", "close": 45.1, "volume": 3052.0}, {"date": "2020-05-18", "close": 45.92, "volume": 921.0}, {"date": "2020-05-19", "close": 47.08, "volume": 871.0}, {"date": "2020-05-20", "close": 46.5, "volume": 1199.0}, {"date": "2020-05-21", "close": 47.4, "volume": 859.0}, {"date": "2020-05-22", "close": 47.06, "volume": 1549.0}, {"date": "2020-05-25", "close": 47.88, "volume": 1585.0}, {"date": "2020-05-26", "close": 48.47, "volume": 2064.0}, {"date": "2020-05-27", "close": 48.7, "volume": 2789.0}, {"date": "2020-05-28", "close": 49.25, "volume": 492.0}, {"date": "2020-05-29", "close": 48.7, "volume": 725.0}, {"date": "2020-06-01", "close": 48.35, "volume": 862.0}, {"date": "2020-06-02", "close": 48.49, "volume": 1976.0}, {"date": "2020-06-03", "close": 48.22, "volume": 432.0}, {"date": "2020-06-04", "close": 48.81, "volume": 3178.0}, {"date": "2020-06-05", "close": 49.23, "volume": 1910.0}, {"date": "2020-06-09", "close": 50.89, "volume": 965.0}, {"date": "2020-06-10", "close": 50.21, "volume": 2964.0}, {"date": "2020-06-11", "close": 48.94, "volume": 3513.0}, {"date": "2020-06-12", "close": 47.6, "volume": 3343.0}, {"date": "2020-06-15", "close": 47.0, "volume": 1806.0}, {"date": "2020-06-16", "close": 48.45, "volume": 1281.0}, {"date": "2020-06-17", "close": 49.22, "volume": 2537.0}, {"date": "2020-06-18", "close": 48.52, "volume": 589.0}, {"date": "2020-06-19", "close": 48.81, "volume": 1139.0}, {"date": "2020-06-22", "close": 48.13, "volume": 1616.0}, {"date": "2020-06-23", "close": 48.25, "volume": 832.0}, {"date": "2020-06-24", "close": 48.3, "volume": 1830.0}, {"date": "2020-06-25", "close": 47.53, "volume": 2548.0}, {"date": "2020-06-26", "close": 48.03, "volume": 1667.0}, {"date": "2020-06-29", "close": 46.9, "volume": 1274.0}, {"date": "2020-06-30", "close": 48.03, "volume": 2708.0}, {"date": "2020-07-01", "close": 47.29, "volume": 2096.0}, {"date": "2020-07-02", "close": 47.39, "volume": 2702.0}, {"date": "2020-07-03", "close": 47.44, "volume": 1271.0}, {"date": "2020-07-06", "close": 47.82, "volume": 355.0}, {"date": "2020-07-07", "close": 47.66, "volume": 1964.0}, {"date": "2020-07-08", "close": 47.32, "volume": 2892.0}, {"date": "2020-07-09", "close": 47.36, "volume": 1039.0}, {"date": "2020-07-10", "close": 46.7, "volume": 91475.0}, {"date": "2020-07-13", "close": 47.39, "volume": 650.0}, {"date": "2020-07-14", "close": 47.04, "volume": 6270.0}, {"date": "2020-07-15", "close": 47.4, "volume": 633.0}, {"date": "2020-07-16", "close": 48.08, "volume": 759.0}, {"date": "2020-07-17", "close": 48.1, "volume": 3162.0}, {"date": "2020-07-20", "close": 48.09, "volume": 1130.0}, {"date": "2020-07-21", "close": 48.3, "volume": 3743.0}, {"date": "2020-07-22", "close": 47.8, "volume": 2412.0}, {"date": "2020-07-23", "close": 47.96, "volume": 667.0}, {"date": "2020-07-24", "close": 48.08, "volume": 848.0}, {"date": "2020-07-27", "close": 47.77, "volume": 1002.0}, {"date": "2020-07-28", "close": 47.89, "volume": 996.0}, {"date": "2020-07-29", "close": 47.5, "volume": 529.0}, {"date": "2020-07-30", "close": 48.08, "volume": 934.0}, {"date": "2020-07-31", "close": 47.51, "volume": 1322.0}, {"date": "2020-08-03", "close": 47.78, "volume": 1431.0}, {"date": "2020-08-04", "close": 48.54, "volume": 1315.0}, {"date": "2020-08-05", "close": 48.15, "volume": 746.0}, {"date": "2020-08-06", "close": 48.75, "volume": 1488.0}, {"date": "2020-08-07", "close": 48.43, "volume": 818.0}, {"date": "2020-08-10", "close": 49.56, "volume": 998.0}, {"date": "2020-08-11", "close": 49.69, "volume": 1310.0}, {"date": "2020-08-12", "close": 50.04, "volume": 6207.0}, {"date": "2020-08-13", "close": 49.88, "volume": 2140.0}, {"date": "2020-08-14", "close": 50.03, "volume": 950.0}, {"date": "2020-08-17", "close": 49.65, "volume": 2518.0}, {"date": "2020-08-18", "close": 49.69, "volume": 5788.0}, {"date": "2020-08-19", "close": 49.45, "volume": 1083.0}, {"date": "2020-08-20", "close": 49.17, "volume": 2717.0}, {"date": "2020-08-21", "close": 49.35, "volume": 1497.0}, {"date": "2020-08-24", "close": 49.4, "volume": 1868.0}, {"date": "2020-08-25", "close": 50.06, "volume": 3167.0}, {"date": "2020-08-26", "close": 49.6, "volume": 2046.0}, {"date": "2020-08-27", "close": 49.3, "volume": 1308.0}, {"date": "2020-08-28", "close": 49.27, "volume": 1675.0}, {"date": "2020-08-31", "close": 49.26, "volume": 915.0}, {"date": "2020-09-01", "close": 48.48, "volume": 1811.0}, {"date": "2020-09-02", "close": 49.27, "volume": 2129.0}, {"date": "2020-09-03", "close": 49.77, "volume": 1810.0}, {"date": "2020-09-04", "close": 48.54, "volume": 1475.0}, {"date": "2020-09-07", "close": 48.27, "volume": 2966.0}, {"date": "2020-09-08", "close": 48.57, "volume": 1658.0}, {"date": "2020-09-09", "close": 48.2, "volume": 10994.0}, {"date": "2020-09-10", "close": 48.25, "volume": 3666.0}, {"date": "2020-09-11", "close": 48.2, "volume": 2120.0}, {"date": "2020-09-14", "close": 48.17, "volume": 6737.0}, {"date": "2020-09-15", "close": 48.51, "volume": 2781.0}, {"date": "2020-09-16", "close": 48.75, "volume": 2085.0}, {"date": "2020-09-17", "close": 48.7, "volume": 1526.0}, {"date": "2020-09-18", "close": 48.9, "volume": 3216.0}, {"date": "2020-09-21", "close": 48.49, "volume": 4901.0}, {"date": "2020-09-22", "close": 47.67, "volume": 2184.0}, {"date": "2020-09-23", "close": 48.75, "volume": 1208.0}, {"date": "2020-09-24", "close": 48.2, "volume": 1349.0}, {"date": "2020-09-25", "close": 48.45, "volume": 2952.0}, {"date": "2020-09-28", "close": 49.13, "volume": 2340.0}, {"date": "2020-09-29", "close": 49.85, "volume": 2354.0}, {"date": "2020-09-30", "close": 49.06, "volume": 2195.0}, {"date": "2020-10-01", "close": 48.95, "volume": 3640.0}, {"date": "2020-10-02", "close": 48.83, "volume": 3839.0}, {"date": "2020-10-05", "close": 49.78, "volume": 1770.0}, {"date": "2020-10-06", "close": 50.45, "volume": 2194.0}, {"date": "2020-10-07", "close": 50.79, "volume": 8767.0}, {"date": "2020-10-08", "close": 51.4, "volume": 4198.0}, {"date": "2020-10-09", "close": 51.69, "volume": 1518.0}, {"date": "2020-10-12", "close": 51.6, "volume": 7348.0}, {"date": "2020-10-13", "close": 52.16, "volume": 2644.0}, {"date": "2020-10-14", "close": 51.95, "volume": 4666.0}, {"date": "2020-10-15", "close": 51.75, "volume": 1201.0}, {"date": "2020-10-16", "close": 52.27, "volume": 11001.0}, {"date": "2020-10-19", "close": 52.25, "volume": 1949.0}, {"date": "2020-10-20", "close": 52.2, "volume": 4935.0}, {"date": "2020-10-21", "close": 52.22, "volume": 239916.0}, {"date": "2020-10-22", "close": 51.35, "volume": 21636.0}, {"date": "2020-10-23", "close": 52.04, "volume": 6880.0}, {"date": "2020-10-26", "close": 51.84, "volume": 5267.0}, {"date": "2020-10-27", "close": 51.06, "volume": 4266.0}, {"date": "2020-10-28", "close": 50.3, "volume": 3990.0}, {"date": "2020-10-29", "close": 50.03, "volume": 2702.0}, {"date": "2020-10-30", "close": 49.74, "volume": 2515.0}, {"date": "2020-11-02", "close": 50.1, "volume": 1142.0}, {"date": "2020-11-03", "close": 50.71, "volume": 3295.0}, {"date": "2020-11-04", "close": 51.43, "volume": 9693.0}, {"date": "2020-11-05", "close": 51.39, "volume": 2329.0}, {"date": "2020-11-06", "close": 51.43, "volume": 5561.0}, {"date": "2020-11-09", "close": 52.09, "volume": 6775.0}, {"date": "2020-11-10", "close": 52.21, "volume": 7089.0}, {"date": "2020-11-11", "close": 52.96, "volume": 1771.0}, {"date": "2020-11-12", "close": 52.96, "volume": 7844.0}, {"date": "2020-11-13", "close": 52.88, "volume": 3658.0}, {"date": "2020-11-17", "close": 53.97, "volume": 8625.0}, {"date": "2020-11-18", "close": 54.37, "volume": 3477.0}, {"date": "2020-11-19", "close": 54.0, "volume": 6235.0}, {"date": "2020-11-20", "close": 54.33, "volume": 1937.0}, {"date": "2020-11-23", "close": 54.68, "volume": 3655.0}, {"date": "2020-11-24", "close": 55.49, "volume": 7610.0}, {"date": "2020-11-25", "close": 55.8, "volume": 10700.0}, {"date": "2020-11-26", "close": 55.37, "volume": 11316.0}, {"date": "2020-11-27", "close": 55.28, "volume": 6078.0}, {"date": "2020-11-30", "close": 55.15, "volume": 2017.0}, {"date": "2020-12-01", "close": 55.39, "volume": 12942.0}, {"date": "2020-12-02", "close": 55.45, "volume": 5008.0}, {"date": "2020-12-03", "close": 55.3, "volume": 2349.0}, {"date": "2020-12-04", "close": 55.59, "volume": 1851.0}, {"date": "2020-12-07", "close": 56.29, "volume": 969.0}, {"date": "2020-12-08", "close": 56.03, "volume": 2956.0}, {"date": "2020-12-09", "close": 56.56, "volume": 3480.0}, {"date": "2020-12-10", "close": 56.0, "volume": 4211.0}, {"date": "2020-12-11", "close": 55.51, "volume": 5375.0}, {"date": "2020-12-14", "close": 55.62, "volume": 4043.0}, {"date": "2020-12-15", "close": 55.74, "volume": 3163.0}, {"date": "2020-12-16", "close": 56.49, "volume": 5477.0}, {"date": "2020-12-17", "close": 56.34, "volume": 3742.0}, {"date": "2020-12-18", "close": 56.52, "volume": 2638.0}, {"date": "2020-12-21", "close": 56.6, "volume": 1938.0}, {"date": "2020-12-22", "close": 56.24, "volume": 3398.0}, {"date": "2020-12-23", "close": 56.69, "volume": 1958.0}, {"date": "2020-12-24", "close": 57.25, "volume": 3606.0}, {"date": "2020-12-29", "close": 57.56, "volume": 8449.0}, {"date": "2020-12-30", "close": 56.55, "volume": 8521.0}, {"date": "2020-12-31", "close": 56.49, "volume": 5543.0}, {"date": "2021-01-04", "close": 55.4, "volume": 11848.0}, {"date": "2021-01-05", "close": 55.0, "volume": 3309.0}, {"date": "2021-01-06", "close": 54.84, "volume": 10815.0}, {"date": "2021-01-07", "close": 56.59, "volume": 1033.0}, {"date": "2021-01-08", "close": 57.51, "volume": 2732.0}, {"date": "2021-01-11", "close": 57.68, "volume": 3965.0}, {"date": "2021-01-12", "close": 57.57, "volume": 4621.0}, {"date": "2021-01-13", "close": 57.97, "volume": 2818.0}, {"date": "2021-01-14", "close": 57.98, "volume": 3463.0}, {"date": "2021-01-15", "close": 58.18, "volume": 3070.0}, {"date": "2021-01-18", "close": 57.94, "volume": 2712.0}, {"date": "2021-01-19", "close": 58.35, "volume": 2982.0}, {"date": "2021-01-20", "close": 58.16, "volume": 1973.0}, {"date": "2021-01-21", "close": 58.48, "volume": 5434.0}, {"date": "2021-01-22", "close": 58.2, "volume": 5453.0}, {"date": "2021-01-25", "close": 58.6, "volume": 7174.0}, {"date": "2021-01-27", "close": 57.94, "volume": 7813.0}, {"date": "2021-01-28", "close": 57.54, "volume": 5764.0}, {"date": "2021-01-29", "close": 57.25, "volume": 4848.0}, {"date": "2021-02-01", "close": 57.2, "volume": 5015.0}, {"date": "2021-02-02", "close": 58.4, "volume": 4235.0}, {"date": "2021-02-03", "close": 59.04, "volume": 3018.0}, {"date": "2021-02-04", "close": 59.19, "volume": 3326.0}, {"date": "2021-02-05", "close": 60.16, "volume": 2692.0}, {"date": "2021-02-08", "close": 60.41, "volume": 2674.0}, {"date": "2021-02-09", "close": 60.72, "volume": 11032.0}, {"date": "2021-02-10", "close": 61.07, "volume": 1180.0}, {"date": "2021-02-11", "close": 60.74, "volume": 4420.0}, {"date": "2021-02-12", "close": 60.63, "volume": 5511.0}, {"date": "2021-02-15", "close": 61.03, "volume": 5427.0}, {"date": "2021-02-16", "close": 61.17, "volume": 2831.0}, {"date": "2021-02-17", "close": 60.66, "volume": 2509.0}, {"date": "2021-02-18", "close": 60.18, "volume": 4371.0}, {"date": "2021-02-19", "close": 59.22, "volume": 5754.0}, {"date": "2021-02-22", "close": 59.34, "volume": 1121.0}, {"date": "2021-02-23", "close": 59.32, "volume": 3847.0}, {"date": "2021-02-24", "close": 58.78, "volume": 7848.0}, {"date": "2021-02-25", "close": 59.51, "volume": 3749.0}, {"date": "2021-02-26", "close": 58.56, "volume": 2798.0}, {"date": "2021-03-01", "close": 59.67, "volume": 4410.0}, {"date": "2021-03-02", "close": 60.22, "volume": 4813.0}, {"date": "2021-03-03", "close": 59.61, "volume": 6473.0}, {"date": "2021-03-04", "close": 58.95, "volume": 10983.0}, {"date": "2021-03-05", "close": 58.49, "volume": 9239.0}, {"date": "2021-03-08", "close": 59.29, "volume": 6280.0}, {"date": "2021-03-09", "close": 60.19, "volume": 3029.0}, {"date": "2021-03-10", "close": 60.49, "volume": 3616.0}, {"date": "2021-03-11", "close": 61.0, "volume": 4416.0}, {"date": "2021-03-12", "close": 61.5, "volume": 4557.0}, {"date": "2021-03-15", "close": 62.2, "volume": 11372.0}, {"date": "2021-03-16", "close": 62.52, "volume": 7727.0}, {"date": "2021-03-17", "close": 61.98, "volume": 8548.0}, {"date": "2021-03-18", "close": 61.87, "volume": 5135.0}, {"date": "2021-03-19", "close": 61.38, "volume": 5152.0}, {"date": "2021-03-22", "close": 61.66, "volume": 2158.0}, {"date": "2021-03-23", "close": 61.44, "volume": 5477.0}, {"date": "2021-03-24", "close": 60.65, "volume": 9667.0}, {"date": "2021-03-25", "close": 60.25, "volume": 4197.0}, {"date": "2021-03-26", "close": 61.13, "volume": 3446.0}, {"date": "2021-03-29", "close": 61.3, "volume": 2199.0}, {"date": "2021-03-30", "close": 60.66, "volume": 8045.0}, {"date": "2021-03-31", "close": 61.3, "volume": 5627.0}, {"date": "2021-04-01", "close": 61.26, "volume": 6185.0}, {"date": "2021-04-06", "close": 61.7, "volume": 3989.0}, {"date": "2021-04-07", "close": 61.9, "volume": 8488.0}, {"date": "2021-04-08", "close": 61.66, "volume": 5118.0}, {"date": "2021-04-09", "close": 62.2, "volume": 3485.0}, {"date": "2021-04-12", "close": 62.16, "volume": 6104.0}, {"date": "2021-04-13", "close": 62.15, "volume": 4831.0}, {"date": "2021-04-14", "close": 61.9, "volume": 5460.0}, {"date": "2021-04-15", "close": 61.78, "volume": 4903.0}, {"date": "2021-04-16", "close": 61.8, "volume": 5557.0}, {"date": "2021-04-19", "close": 61.96, "volume": 6725.0}, {"date": "2021-04-20", "close": 61.6, "volume": 11164.0}, {"date": "2021-04-21", "close": 60.84, "volume": 7395.0}, {"date": "2021-04-22", "close": 61.48, "volume": 4709.0}, {"date": "2021-04-23", "close": 61.68, "volume": 1695.0}, {"date": "2021-04-26", "close": 61.89, "volume": 2426.0}, {"date": "2021-04-27", "close": 62.35, "volume": 3092.0}, {"date": "2021-04-28", "close": 62.74, "volume": 8747.0}, {"date": "2021-04-29", "close": 62.5, "volume": 3140.0}, {"date": "2021-04-30", "close": 62.26, "volume": 5655.0}, {"date": "2021-05-03", "close": 62.44, "volume": 4849.0}, {"date": "2021-05-04", "close": 62.45, "volume": 9959.0}, {"date": "2021-05-05", "close": 62.13, "volume": 6287.0}, {"date": "2021-05-06", "close": 61.95, "volume": 5496.0}, {"date": "2021-05-07", "close": 61.74, "volume": 3833.0}, {"date": "2021-05-10", "close": 62.0, "volume": 4699.0}, {"date": "2021-05-11", "close": 61.75, "volume": 8416.0}, {"date": "2021-05-12", "close": 60.66, "volume": 9338.0}, {"date": "2021-05-13", "close": 59.83, "volume": 7150.0}, {"date": "2021-05-14", "close": 60.75, "volume": 2317.0}, {"date": "2021-05-17", "close": 61.35, "volume": 5268.0}, {"date": "2021-05-18", "close": 62.0, "volume": 3938.0}, {"date": "2021-05-19", "close": 60.89, "volume": 7475.0}, {"date": "2021-05-20", "close": 61.04, "volume": 1114.0}, {"date": "2021-05-21", "close": 61.42, "volume": 6049.0}, {"date": "2021-05-24", "close": 61.8, "volume": 4423.0}, {"date": "2021-05-25", "close": 61.95, "volume": 5892.0}, {"date": "2021-05-26", "close": 61.8, "volume": 5152.0}, {"date": "2021-05-27", "close": 62.0, "volume": 1806.0}, {"date": "2021-05-28", "close": 62.8, "volume": 4803.0}, {"date": "2021-05-31", "close": 62.69, "volume": 3760.0}, {"date": "2021-06-01", "close": 62.69, "volume": 3370.0}, {"date": "2021-06-02", "close": 63.17, "volume": 4122.0}, {"date": "2021-06-03", "close": 63.21, "volume": 3188.0}, {"date": "2021-06-04", "close": 63.43, "volume": 2913.0}, {"date": "2021-06-07", "close": 63.14, "volume": 27074.0}, {"date": "2021-06-08", "close": 63.57, "volume": 7962.0}, {"date": "2021-06-09", "close": 63.95, "volume": 4451.0}, {"date": "2021-06-10", "close": 63.74, "volume": 16986.0}, {"date": "2021-06-11", "close": 63.44, "volume": 2376.0}, {"date": "2021-06-15", "close": 64.04, "volume": 3172.0}, {"date": "2021-06-16", "close": 65.82, "volume": 40625.0}, {"date": "2021-06-17", "close": 63.79, "volume": 6848.0}, {"date": "2021-06-18", "close": 63.92, "volume": 3527.0}, {"date": "2021-06-21", "close": 62.92, "volume": 13098.0}, {"date": "2021-06-22", "close": 64.24, "volume": 11710.0}, {"date": "2021-06-23", "close": 64.14, "volume": 46099.0}, {"date": "2021-06-24", "close": 64.06, "volume": 4387.0}, {"date": "2021-06-25", "close": 64.41, "volume": 2236.0}, {"date": "2021-06-28", "close": 64.65, "volume": 17407.0}, {"date": "2021-06-29", "close": 64.39, "volume": 4507.0}, {"date": "2021-06-30", "close": 64.6, "volume": 12148.0}, {"date": "2021-07-01", "close": 63.42, "volume": 9626.0}, {"date": "2021-07-02", "close": 63.94, "volume": 9394.0}, {"date": "2021-07-05", "close": 63.48, "volume": 6149.0}, {"date": "2021-07-06", "close": 62.96, "volume": 17495.0}, {"date": "2021-07-07", "close": 62.95, "volume": 5062.0}, {"date": "2021-07-08", "close": 62.85, "volume": 10055.0}, {"date": "2021-07-09", "close": 62.75, "volume": 19210.0}, {"date": "2021-07-12", "close": 63.46, "volume": 52425.0}, {"date": "2021-07-13", "close": 63.46, "volume": 5463.0}, {"date": "2021-07-14", "close": 62.85, "volume": 7504.0}, {"date": "2021-07-15", "close": 62.23, "volume": 7810.0}, {"date": "2021-07-16", "close": 62.2, "volume": 18728.0}, {"date": "2021-07-19", "close": 61.62, "volume": 26899.0}, {"date": "2021-07-20", "close": 61.55, "volume": 41288.0}, {"date": "2021-07-21", "close": 62.78, "volume": 6334.0}, {"date": "2021-07-22", "close": 63.38, "volume": 13586.0}, {"date": "2021-07-23", "close": 63.07, "volume": 7156.0}, {"date": "2021-07-26", "close": 63.07, "volume": 41302.0}, {"date": "2021-07-27", "close": 63.38, "volume": 10801.0}, {"date": "2021-07-28", "close": 63.17, "volume": 12585.0}, {"date": "2021-07-29", "close": 63.71, "volume": 4213.0}, {"date": "2021-07-30", "close": 63.64, "volume": 15346.0}, {"date": "2021-08-02", "close": 64.43, "volume": 5955.0}, {"date": "2021-08-03", "close": 63.81, "volume": 13767.0}, {"date": "2021-08-04", "close": 63.84, "volume": 9183.0}, {"date": "2021-08-05", "close": 63.48, "volume": 8540.0}, {"date": "2021-08-06", "close": 64.0, "volume": 15627.0}, {"date": "2021-08-09", "close": 64.12, "volume": 18759.0}, {"date": "2021-08-10", "close": 64.33, "volume": 3233.0}, {"date": "2021-08-11", "close": 64.51, "volume": 3500.0}, {"date": "2021-08-12", "close": 64.7, "volume": 4738.0}, {"date": "2021-08-13", "close": 64.82, "volume": 7159.0}, {"date": "2021-08-16", "close": 64.36, "volume": 11149.0}, {"date": "2021-08-17", "close": 64.22, "volume": 10529.0}, {"date": "2021-08-18", "close": 64.33, "volume": 6474.0}, {"date": "2021-08-19", "close": 64.1, "volume": 7134.0}, {"date": "2021-08-20", "close": 64.14, "volume": 5044.0}, {"date": "2021-08-23", "close": 65.0, "volume": 13736.0}, {"date": "2021-08-24", "close": 65.06, "volume": 3845.0}, {"date": "2021-08-25", "close": 65.33, "volume": 5625.0}, {"date": "2021-08-26", "close": 65.5, "volume": 15859.0}, {"date": "2021-08-27", "close": 65.46, "volume": 12106.0}, {"date": "2021-08-30", "close": 66.17, "volume": 7768.0}, {"date": "2021-08-31", "close": 65.94, "volume": 10200.0}, {"date": "2021-09-01", "close": 66.13, "volume": 2861.0}, {"date": "2021-09-02", "close": 65.72, "volume": 7084.0}, {"date": "2021-09-03", "close": 65.95, "volume": 7522.0}, {"date": "2021-09-06", "close": 65.59, "volume": 9393.0}, {"date": "2021-09-07", "close": 65.81, "volume": 11635.0}, {"date": "2021-09-08", "close": 65.72, "volume": 2626.0}, {"date": "2021-09-09", "close": 65.04, "volume": 11728.0}, {"date": "2021-09-10", "close": 65.46, "volume": 16079.0}, {"date": "2021-09-13", "close": 65.11, "volume": 4493.0}, {"date": "2021-09-14", "close": 65.68, "volume": 9697.0}, {"date": "2021-09-15", "close": 65.22, "volume": 10924.0}, {"date": "2021-09-16", "close": 65.38, "volume": 5802.0}, {"date": "2021-09-17", "close": 65.75, "volume": 5007.0}, {"date": "2021-09-20", "close": 65.31, "volume": 27306.0}, {"date": "2021-09-21", "close": 64.76, "volume": 18515.0}, {"date": "2021-09-22", "close": 64.93, "volume": 5259.0}, {"date": "2021-09-23", "close": 65.83, "volume": 5362.0}, {"date": "2021-09-24", "close": 65.98, "volume": 3164.0}, {"date": "2021-09-27", "close": 66.07, "volume": 11170.0}, {"date": "2021-09-28", "close": 66.05, "volume": 9468.0}, {"date": "2021-09-29", "close": 65.28, "volume": 8525.0}, {"date": "2021-09-30", "close": 65.56, "volume": 6984.0}, {"date": "2021-10-01", "close": 64.06, "volume": 12655.0}, {"date": "2021-10-04", "close": 64.47, "volume": 12176.0}, {"date": "2021-10-05", "close": 63.98, "volume": 10539.0}, {"date": "2021-10-06", "close": 63.89, "volume": 9080.0}, {"date": "2021-10-07", "close": 63.95, "volume": 6742.0}, {"date": "2021-10-08", "close": 64.41, "volume": 3141.0}, {"date": "2021-10-11", "close": 63.9, "volume": 11974.0}, {"date": "2021-10-12", "close": 63.03, "volume": 8170.0}, {"date": "2021-10-13", "close": 63.66, "volume": 4203.0}, {"date": "2021-10-14", "close": 63.88, "volume": 2473.0}, {"date": "2021-10-15", "close": 64.59, "volume": 4626.0}, {"date": "2021-10-18", "close": 64.46, "volume": 4560.0}, {"date": "2021-10-19", "close": 64.22, "volume": 6903.0}, {"date": "2021-10-20", "close": 64.04, "volume": 4456.0}, {"date": "2021-10-21", "close": 64.14, "volume": 5604.0}, {"date": "2021-10-22", "close": 64.73, "volume": 3989.0}, {"date": "2021-10-25", "close": 64.62, "volume": 2679.0}, {"date": "2021-10-26", "close": 64.75, "volume": 3972.0}, {"date": "2021-10-27", "close": 64.12, "volume": 7442.0}, {"date": "2021-10-28", "close": 63.7, "volume": 5600.0}, {"date": "2021-10-29", "close": 64.0, "volume": 17061.0}, {"date": "2021-11-01", "close": 64.46, "volume": 2405.0}, {"date": "2021-11-02", "close": 65.42, "volume": 2011.0}, {"date": "2021-11-03", "close": 65.93, "volume": 3161.0}, {"date": "2021-11-04", "close": 66.57, "volume": 4070.0}, {"date": "2021-11-05", "close": 67.05, "volume": 2678.0}, {"date": "2021-11-08", "close": 67.41, "volume": 6388.0}, {"date": "2021-11-09", "close": 67.37, "volume": 5985.0}, {"date": "2021-11-10", "close": 67.4, "volume": 2787.0}, {"date": "2021-11-11", "close": 67.21, "volume": 3186.0}, {"date": "2021-11-12", "close": 67.91, "volume": 2000.0}, {"date": "2021-11-15", "close": 67.52, "volume": 3781.0}, {"date": "2021-11-16", "close": 67.27, "volume": 4419.0}, {"date": "2021-11-17", "close": 67.72, "volume": 13021.0}, {"date": "2021-11-18", "close": 67.45, "volume": 3124.0}, {"date": "2021-11-19", "close": 67.42, "volume": 6930.0}, {"date": "2021-11-22", "close": 67.14, "volume": 8912.0}, {"date": "2021-11-23", "close": 66.97, "volume": 3703.0}, {"date": "2021-11-24", "close": 66.65, "volume": 6172.0}, {"date": "2021-11-25", "close": 66.98, "volume": 2734.0}, {"date": "2021-11-26", "close": 66.31, "volume": 58117.0}, {"date": "2021-11-29", "close": 65.83, "volume": 23370.0}, {"date": "2021-11-30", "close": 65.62, "volume": 6802.0}, {"date": "2021-12-01", "close": 64.74, "volume": 7210.0}, {"date": "2021-12-02", "close": 64.19, "volume": 3426.0}, {"date": "2021-12-03", "close": 65.2, "volume": 27678.0}, {"date": "2021-12-06", "close": 65.19, "volume": 24973.0}, {"date": "2021-12-07", "close": 65.6, "volume": 3518.0}, {"date": "2021-12-08", "close": 66.23, "volume": 3041.0}, {"date": "2021-12-09", "close": 65.84, "volume": 7367.0}, {"date": "2021-12-10", "close": 65.26, "volume": 3577.0}, {"date": "2021-12-13", "close": 65.01, "volume": 9216.0}, {"date": "2021-12-14", "close": 64.86, "volume": 1825.0}, {"date": "2021-12-15", "close": 64.31, "volume": 5456.0}, {"date": "2021-12-16", "close": 64.61, "volume": 13207.0}, {"date": "2021-12-17", "close": 63.73, "volume": 13315.0}, {"date": "2021-12-20", "close": 63.41, "volume": 36036.0}, {"date": "2021-12-21", "close": 63.75, "volume": 11129.0}, {"date": "2021-12-22", "close": 64.59, "volume": 11929.0}, {"date": "2021-12-23", "close": 64.63, "volume": 12613.0}, {"date": "2021-12-24", "close": 64.8, "volume": 2395.0}, {"date": "2021-12-29", "close": 65.43, "volume": 3999.0}, {"date": "2021-12-30", "close": 65.25, "volume": 11590.0}, {"date": "2021-12-31", "close": 65.21, "volume": 4704.0}, {"date": "2022-01-04", "close": 65.51, "volume": 5003.0}, {"date": "2022-01-05", "close": 65.23, "volume": 5318.0}, {"date": "2022-01-06", "close": 63.87, "volume": 3088.0}, {"date": "2022-01-07", "close": 64.76, "volume": 1544.0}, {"date": "2022-01-10", "close": 64.0, "volume": 2206.0}, {"date": "2022-01-11", "close": 63.52, "volume": 3760.0}, {"date": "2022-01-12", "close": 64.1, "volume": 1869.0}, {"date": "2022-01-13", "close": 63.46, "volume": 2943.0}, {"date": "2022-01-14", "close": 63.17, "volume": 4018.0}, {"date": "2022-01-17", "close": 63.52, "volume": 3496.0}, {"date": "2022-01-18", "close": 63.54, "volume": 2035.0}, {"date": "2022-01-19", "close": 62.0, "volume": 11076.0}, {"date": "2022-01-20", "close": 61.64, "volume": 4562.0}, {"date": "2022-01-21", "close": 60.72, "volume": 13776.0}, {"date": "2022-01-24", "close": 60.38, "volume": 13056.0}, {"date": "2022-01-25", "close": 60.1, "volume": 10950.0}, {"date": "2022-01-27", "close": 59.16, "volume": 8457.0}, {"date": "2022-01-28", "close": 59.74, "volume": 2400.0}, {"date": "2022-01-31", "close": 60.78, "volume": 10860.0}, {"date": "2022-02-01", "close": 61.5, "volume": 1555.0}, {"date": "2022-02-02", "close": 61.81, "volume": 7395.0}, {"date": "2022-02-03", "close": 61.59, "volume": 9611.0}, {"date": "2022-02-04", "close": 60.85, "volume": 3249.0}, {"date": "2022-02-07", "close": 61.07, "volume": 2427.0}, {"date": "2022-02-08", "close": 61.11, "volume": 4449.0}, {"date": "2022-02-09", "close": 61.57, "volume": 2344.0}, {"date": "2022-02-10", "close": 62.25, "volume": 9788.0}, {"date": "2022-02-11", "close": 61.55, "volume": 4887.0}, {"date": "2022-02-14", "close": 61.45, "volume": 5455.0}, {"date": "2022-02-15", "close": 60.93, "volume": 7435.0}, {"date": "2022-02-16", "close": 61.9, "volume": 2514.0}, {"date": "2022-02-17", "close": 61.59, "volume": 1527.0}, {"date": "2022-02-18", "close": 61.03, "volume": 75177.0}, {"date": "2022-02-21", "close": 60.29, "volume": 15433.0}, {"date": "2022-02-22", "close": 59.11, "volume": 11507.0}, {"date": "2022-02-23", "close": 59.36, "volume": 1584.0}, {"date": "2022-02-24", "close": 57.34, "volume": 13134.0}, {"date": "2022-02-25", "close": 58.8, "volume": 7682.0}, {"date": "2022-02-28", "close": 58.9, "volume": 6820.0}, {"date": "2022-03-01", "close": 59.97, "volume": 6922.0}, {"date": "2022-03-02", "close": 58.67, "volume": 7153.0}, {"date": "2022-03-03", "close": 59.33, "volume": 4414.0}, {"date": "2022-03-04", "close": 57.51, "volume": 17512.0}, {"date": "2022-03-07", "close": 55.47, "volume": 7199.0}, {"date": "2022-03-08", "close": 55.45, "volume": 4825.0}, {"date": "2022-03-09", "close": 56.49, "volume": 4760.0}, {"date": "2022-03-10", "close": 57.32, "volume": 6471.0}, {"date": "2022-03-11", "close": 56.83, "volume": 2613.0}, {"date": "2022-03-14", "close": 57.67, "volume": 11657.0}, {"date": "2022-03-15", "close": 57.49, "volume": 4572.0}, {"date": "2022-03-16", "close": 57.8, "volume": 4748.0}, {"date": "2022-03-17", "close": 58.64, "volume": 4304.0}, {"date": "2022-03-18", "close": 58.53, "volume": 5628.0}, {"date": "2022-03-21", "close": 59.04, "volume": 8146.0}, {"date": "2022-03-22", "close": 58.88, "volume": 10158.0}, {"date": "2022-03-23", "close": 59.19, "volume": 11983.0}, {"date": "2022-03-24", "close": 58.25, "volume": 7520.0}, {"date": "2022-03-25", "close": 58.2, "volume": 12862.0}, {"date": "2022-03-28", "close": 57.92, "volume": 4821.0}, {"date": "2022-03-29", "close": 58.49, "volume": 1884.0}, {"date": "2022-03-30", "close": 59.27, "volume": 16975.0}, {"date": "2022-03-31", "close": 59.19, "volume": 4690.0}, {"date": "2022-04-01", "close": 57.75, "volume": 34706.0}, {"date": "2022-04-04", "close": 57.97, "volume": 11325.0}, {"date": "2022-04-05", "close": 57.26, "volume": 13188.0}, {"date": "2022-04-06", "close": 56.445, "volume": 8241.0}, {"date": "2022-04-07", "close": 56.1, "volume": 1577.0}, {"date": "2022-04-08", "close": 56.15, "volume": 5190.0}, {"date": "2022-04-11", "close": 56.0, "volume": 9766.0}, {"date": "2022-04-12", "close": 55.82, "volume": 3775.0}, {"date": "2022-04-13", "close": 56.24, "volume": 10332.0}, {"date": "2022-04-14", "close": 56.96, "volume": 12600.0}, {"date": "2022-04-19", "close": 56.73, "volume": 3576.0}, {"date": "2022-04-20", "close": 57.04, "volume": 5917.0}, {"date": "2022-04-21", "close": 57.56, "volume": 7785.0}, {"date": "2022-04-22", "close": 57.15, "volume": 7946.0}, {"date": "2022-04-26", "close": 56.98, "volume": 7979.0}, {"date": "2022-04-27", "close": 55.81, "volume": 8974.0}, {"date": "2022-04-28", "close": 56.45, "volume": 563.0}, {"date": "2022-04-29", "close": 56.8, "volume": 1834.0}, {"date": "2022-05-02", "close": 56.41, "volume": 5547.0}, {"date": "2022-05-03", "close": 56.08, "volume": 4496.0}, {"date": "2022-05-04", "close": 56.46, "volume": 3815.0}, {"date": "2022-05-05", "close": 56.67, "volume": 2509.0}, {"date": "2022-05-06", "close": 55.62, "volume": 5630.0}, {"date": "2022-05-09", "close": 54.86, "volume": 8932.0}, {"date": "2022-05-10", "close": 54.15, "volume": 4898.0}, {"date": "2022-05-11", "close": 54.01, "volume": 9090.0}, {"date": "2022-05-12", "close": 53.43, "volume": 16047.0}, {"date": "2022-05-13", "close": 54.39, "volume": 2931.0}, {"date": "2022-05-16", "close": 55.13, "volume": 6091.0}, {"date": "2022-05-17", "close": 54.7, "volume": 3506.0}, {"date": "2022-05-18", "close": 55.53, "volume": 5619.0}, {"date": "2022-05-19", "close": 54.36, "volume": 21299.0}, {"date": "2022-05-20", "close": 54.64, "volume": 8010.0}, {"date": "2022-05-23", "close": 54.2, "volume": 8836.0}, {"date": "2022-05-24", "close": 54.1, "volume": 6102.0}, {"date": "2022-05-25", "close": 53.93, "volume": 3665.0}, {"date": "2022-05-26", "close": 54.58, "volume": 7366.0}, {"date": "2022-05-27", "close": 55.1, "volume": 13325.0}, {"date": "2022-05-30", "close": 56.205, "volume": 9325.0}, {"date": "2022-05-31", "close": 55.93, "volume": 10426.0}, {"date": "2022-06-01", "close": 55.7, "volume": 7178.0}, {"date": "2022-06-02", "close": 55.28, "volume": 6611.0}, {"date": "2022-06-03", "close": 55.7, "volume": 1090.0}, {"date": "2022-06-06", "close": 55.72, "volume": 6946.0}, {"date": "2022-06-07", "close": 55.33, "volume": 2547.0}, {"date": "2022-06-08", "close": 56.1, "volume": 1067.0}, {"date": "2022-06-09", "close": 55.68, "volume": 1921.0}, {"date": "2022-06-10", "close": 54.91, "volume": 8917.0}, {"date": "2022-06-14", "close": 52.88, "volume": 27707.0}, {"date": "2022-06-15", "close": 52.59, "volume": 11199.0}, {"date": "2022-06-16", "close": 52.26, "volume": 3771.0}, {"date": "2022-06-17", "close": 50.62, "volume": 14543.0}, {"date": "2022-06-20", "close": 51.02, "volume": 6354.0}, {"date": "2022-06-21", "close": 51.71, "volume": 4724.0}, {"date": "2022-06-22", "close": 51.45, "volume": 3132.0}, {"date": "2022-06-23", "close": 51.97, "volume": 2322.0}, {"date": "2022-06-24", "close": 52.58, "volume": 2497.0}, {"date": "2022-06-27", "close": 53.49, "volume": 4432.0}, {"date": "2022-06-28", "close": 53.63, "volume": 6017.0}, {"date": "2022-06-29", "close": 53.31, "volume": 7548.0}, {"date": "2022-06-30", "close": 52.14, "volume": 9813.0}, {"date": "2022-07-01", "close": 50.78, "volume": 7462.0}, {"date": "2022-07-04", "close": 51.6, "volume": 5580.0}, {"date": "2022-07-05", "close": 51.47, "volume": 5665.0}, {"date": "2022-07-06", "close": 51.66, "volume": 827.0}, {"date": "2022-07-07", "close": 51.69, "volume": 3207.0}, {"date": "2022-07-08", "close": 52.32, "volume": 1928.0}, {"date": "2022-07-11", "close": 52.14, "volume": 4515.0}, {"date": "2022-07-12", "close": 51.99, "volume": 4473.0}, {"date": "2022-07-13", "close": 52.02, "volume": 1247.0}, {"date": "2022-07-14", "close": 51.75, "volume": 10232.0}, {"date": "2022-07-15", "close": 51.48, "volume": 16100.0}, {"date": "2022-07-18", "close": 52.13, "volume": 2200.0}, {"date": "2022-07-19", "close": 51.68, "volume": 2971.0}, {"date": "2022-07-20", "close": 52.87, "volume": 2513.0}, {"date": "2022-07-21", "close": 53.38, "volume": 8677.0}, {"date": "2022-07-22", "close": 53.54, "volume": 4152.0}, {"date": "2022-07-25", "close": 53.2, "volume": 3798.0}, {"date": "2022-07-26", "close": 53.04, "volume": 5492.0}, {"date": "2022-07-27", "close": 52.93, "volume": 4625.0}, {"date": "2022-07-28", "close": 53.4, "volume": 5625.0}, {"date": "2022-07-29", "close": 54.16, "volume": 3361.0}, {"date": "2022-08-01", "close": 54.6, "volume": 6511.0}, {"date": "2022-08-02", "close": 54.8, "volume": 4529.0}, {"date": "2022-08-03", "close": 54.81, "volume": 10088.0}, {"date": "2022-08-04", "close": 55.13, "volume": 7384.0}, {"date": "2022-08-05", "close": 55.14, "volume": 5013.0}, {"date": "2022-08-08", "close": 55.38, "volume": 4408.0}, {"date": "2022-08-09", "close": 55.61, "volume": 4063.0}, {"date": "2022-08-10", "close": 54.94, "volume": 5952.0}, {"date": "2022-08-11", "close": 55.655, "volume": 2098.0}, {"date": "2022-08-12", "close": 55.52, "volume": 5003.0}, {"date": "2022-08-15", "close": 56.19, "volume": 1178.0}, {"date": "2022-08-16", "close": 56.68, "volume": 5556.0}, {"date": "2022-08-17", "close": 57.07, "volume": 3683.0}, {"date": "2022-08-18", "close": 56.76, "volume": 8906.0}, {"date": "2022-08-19", "close": 56.98, "volume": 8269.0}, {"date": "2022-08-22", "close": 55.99, "volume": 11780.0}, {"date": "2022-08-23", "close": 55.16, "volume": 7179.0}, {"date": "2022-08-24", "close": 55.05, "volume": 2338.0}, {"date": "2022-08-25", "close": 55.4, "volume": 4502.0}, {"date": "2022-08-26", "close": 55.54, "volume": 10051.0}, {"date": "2022-08-29", "close": 54.25, "volume": 5719.0}, {"date": "2022-08-30", "close": 54.23, "volume": 7512.0}, {"date": "2022-08-31", "close": 54.06, "volume": 5663.0}, {"date": "2022-09-01", "close": 53.65, "volume": 10906.0}, {"date": "2022-09-02", "close": 53.43, "volume": 7307.0}, {"date": "2022-09-05", "close": 53.17, "volume": 13347.0}, {"date": "2022-09-06", "close": 53.27, "volume": 8203.0}, {"date": "2022-09-07", "close": 53.03, "volume": 12576.0}, {"date": "2022-09-08", "close": 54.12, "volume": 2225.0}, {"date": "2022-09-09", "close": 54.1, "volume": 2848.0}, {"date": "2022-09-12", "close": 54.84, "volume": 1520.0}, {"date": "2022-09-13", "close": 55.3, "volume": 1939.0}, {"date": "2022-09-14", "close": 54.38, "volume": 2390.0}, {"date": "2022-09-15", "close": 54.25, "volume": 5662.0}, {"date": "2022-09-16", "close": 53.96, "volume": 2001.0}, {"date": "2022-09-19", "close": 53.31, "volume": 6905.0}, {"date": "2022-09-20", "close": 54.05, "volume": 2295.0}, {"date": "2022-09-21", "close": 53.31, "volume": 5536.0}, {"date": "2022-09-23", "close": 52.1, "volume": 13469.0}, {"date": "2022-09-26", "close": 51.13, "volume": 28579.0}, {"date": "2022-09-27", "close": 51.25, "volume": 6050.0}, {"date": "2022-09-28", "close": 51.36, "volume": 6022.0}, {"date": "2022-09-29", "close": 52.12, "volume": 3335.0}, {"date": "2022-09-30", "close": 51.1, "volume": 12215.0}, {"date": "2022-10-03", "close": 51.09, "volume": 2097.0}, {"date": "2022-10-04", "close": 52.72, "volume": 14006.0}, {"date": "2022-10-05", "close": 53.75, "volume": 8447.0}, {"date": "2022-10-06", "close": 53.55, "volume": 3978.0}, {"date": "2022-10-07", "close": 53.69, "volume": 2074.0}, {"date": "2022-10-10", "close": 52.71, "volume": 4575.0}, {"date": "2022-10-11", "close": 53.02, "volume": 5882.0}, {"date": "2022-10-12", "close": 53.17, "volume": 2295.0}, {"date": "2022-10-13", "close": 52.72, "volume": 1122.0}, {"date": "2022-10-14", "close": 53.83, "volume": 1979.0}, {"date": "2022-10-17", "close": 53.32, "volume": 11098.0}, {"date": "2022-10-18", "close": 54.65, "volume": 3284.0}, {"date": "2022-10-19", "close": 54.76, "volume": 3042.0}, {"date": "2022-10-20", "close": 53.98, "volume": 6525.0}, {"date": "2022-10-21", "close": 53.32, "volume": 6971.0}, {"date": "2022-10-24", "close": 53.71, "volume": 17998.0}, {"date": "2022-10-25", "close": 54.06, "volume": 3611.0}, {"date": "2022-10-26", "close": 54.82, "volume": 7961.0}, {"date": "2022-10-27", "close": 54.62, "volume": 8847.0}, {"date": "2022-10-28", "close": 54.47, "volume": 3556.0}, {"date": "2022-10-31", "close": 55.6, "volume": 3253.0}, {"date": "2022-11-01", "close": 55.68, "volume": 8730.0}, {"date": "2022-11-02", "close": 55.93, "volume": 2011.0}, {"date": "2022-11-03", "close": 55.01, "volume": 3911.0}, {"date": "2022-11-04", "close": 54.9, "volume": 2736.0}, {"date": "2022-11-07", "close": 54.95, "volume": 7420.0}, {"date": "2022-11-08", "close": 55.13, "volume": 4897.0}, {"date": "2022-11-09", "close": 55.08, "volume": 4966.0}, {"date": "2022-11-10", "close": 54.85, "volume": 1571.0}, {"date": "2022-11-11", "close": 56.27, "volume": 2627.0}, {"date": "2022-11-14", "close": 56.32, "volume": 4307.0}, {"date": "2022-11-15", "close": 55.87, "volume": 2640.0}, {"date": "2022-11-16", "close": 55.62, "volume": 1655.0}, {"date": "2022-11-17", "close": 55.32, "volume": 3692.0}, {"date": "2022-11-18", "close": 55.18, "volume": 1846.0}, {"date": "2022-11-21", "close": 55.65, "volume": 3809.0}, {"date": "2022-11-22", "close": 55.96, "volume": 3366.0}, {"date": "2022-11-23", "close": 56.39, "volume": 2944.0}, {"date": "2022-11-24", "close": 55.93, "volume": 7796.0}, {"date": "2022-11-25", "close": 55.87, "volume": 11296.0}, {"date": "2022-11-28", "close": 56.14, "volume": 6855.0}, {"date": "2022-11-29", "close": 55.7, "volume": 9073.0}, {"date": "2022-11-30", "close": 55.59, "volume": 4562.0}, {"date": "2022-12-01", "close": 56.14, "volume": 4877.0}, {"date": "2022-12-02", "close": 55.91, "volume": 5800.0}, {"date": "2022-12-05", "close": 56.0, "volume": 2836.0}, {"date": "2022-12-06", "close": 55.61, "volume": 5520.0}, {"date": "2022-12-07", "close": 55.36, "volume": 4295.0}, {"date": "2022-12-08", "close": 54.9, "volume": 3411.0}, {"date": "2022-12-09", "close": 54.8, "volume": 7318.0}, {"date": "2022-12-12", "close": 54.29, "volume": 6611.0}, {"date": "2022-12-13", "close": 55.08, "volume": 5142.0}, {"date": "2022-12-14", "close": 55.12, "volume": 3125.0}, {"date": "2022-12-15", "close": 54.9, "volume": 1246.0}, {"date": "2022-12-16", "close": 54.58, "volume": 2002.0}, {"date": "2022-12-19", "close": 54.23, "volume": 6366.0}, {"date": "2022-12-20", "close": 53.73, "volume": 7946.0}, {"date": "2022-12-21", "close": 54.16, "volume": 25412.0}, {"date": "2022-12-22", "close": 54.43, "volume": 5629.0}, {"date": "2022-12-23", "close": 54.28, "volume": 4510.0}, {"date": "2022-12-28", "close": 53.85, "volume": 4546.0}, {"date": "2022-12-29", "close": 53.2, "volume": 2884.0}, {"date": "2022-12-30", "close": 54.0, "volume": 418.0}, {"date": "2023-01-03", "close": 53.18, "volume": 2894.0}, {"date": "2023-01-04", "close": 53.1, "volume": 1839.0}, {"date": "2023-01-05", "close": 53.3, "volume": 891.0}, {"date": "2023-01-06", "close": 53.61, "volume": 1501.0}, {"date": "2023-01-09", "close": 53.57, "volume": 2338.0}, {"date": "2023-01-10", "close": 53.59, "volume": 4441.0}, {"date": "2023-01-11", "close": 54.2, "volume": 5526.0}, {"date": "2023-01-12", "close": 54.71, "volume": 1334.0}, {"date": "2023-01-13", "close": 54.98, "volume": 1588.0}, {"date": "2023-01-16", "close": 55.25, "volume": 2910.0}, {"date": "2023-01-17", "close": 55.2, "volume": 5784.0}, {"date": "2023-01-18", "close": 55.04, "volume": 3680.0}, {"date": "2023-01-19", "close": 55.27, "volume": 2606.0}, {"date": "2023-01-20", "close": 54.89, "volume": 2807.0}, {"date": "2023-01-23", "close": 55.15, "volume": 2481.0}, {"date": "2023-01-24", "close": 55.31, "volume": 7285.0}, {"date": "2023-01-25", "close": 54.57, "volume": 6225.0}, {"date": "2023-01-27", "close": 54.93, "volume": 1270.0}, {"date": "2023-01-30", "close": 55.23, "volume": 1066.0}, {"date": "2023-01-31", "close": 55.18, "volume": 1409.0}, {"date": "2023-02-01", "close": 55.87, "volume": 6094.0}, {"date": "2023-02-02", "close": 56.11, "volume": 2857.0}, {"date": "2023-02-03", "close": 57.59, "volume": 5105.0}, {"date": "2023-02-06", "close": 57.71, "volume": 2746.0}, {"date": "2023-02-07", "close": 57.3, "volume": 7488.0}, {"date": "2023-02-08", "close": 57.49, "volume": 1146.0}, {"date": "2023-02-09", "close": 57.21, "volume": 2275.0}, {"date": "2023-02-10", "close": 56.71, "volume": 5867.0}, {"date": "2023-02-13", "close": 56.4, "volume": 4554.0}, {"date": "2023-02-14", "close": 56.8, "volume": 2977.0}, {"date": "2023-02-15", "close": 56.86, "volume": 5139.0}, {"date": "2023-02-16", "close": 57.73, "volume": 2947.0}, {"date": "2023-02-17", "close": 57.47, "volume": 2584.0}, {"date": "2023-02-20", "close": 57.43, "volume": 12937.0}, {"date": "2023-02-21", "close": 57.2, "volume": 12472.0}, {"date": "2023-02-22", "close": 56.72, "volume": 22024.0}, {"date": "2023-02-23", "close": 56.81, "volume": 14598.0}, {"date": "2023-02-24", "close": 57.06, "volume": 3675.0}, {"date": "2023-02-27", "close": 57.45, "volume": 1896.0}, {"date": "2023-02-28", "close": 57.6, "volume": 4582.0}, {"date": "2023-03-01", "close": 57.48, "volume": 6858.0}, {"date": "2023-03-02", "close": 57.33, "volume": 9607.0}, {"date": "2023-03-03", "close": 57.6, "volume": 7989.0}, {"date": "2023-03-06", "close": 58.3, "volume": 2799.0}, {"date": "2023-03-07", "close": 58.36, "volume": 6579.0}, {"date": "2023-03-08", "close": 58.39, "volume": 3362.0}, {"date": "2023-03-09", "close": 58.43, "volume": 2327.0}, {"date": "2023-03-10", "close": 57.0, "volume": 6185.0}, {"date": "2023-03-13", "close": 56.3, "volume": 5941.0}, {"date": "2023-03-14", "close": 54.93, "volume": 12282.0}, {"date": "2023-03-15", "close": 55.36, "volume": 2188.0}, {"date": "2023-03-16", "close": 55.23, "volume": 2014.0}, {"date": "2023-03-17", "close": 54.7, "volume": 3946.0}, {"date": "2023-03-20", "close": 53.88, "volume": 10469.0}, {"date": "2023-03-21", "close": 54.48, "volume": 5208.0}, {"date": "2023-03-22", "close": 55.39, "volume": 2234.0}, {"date": "2023-03-23", "close": 54.2, "volume": 4642.0}, {"date": "2023-03-24", "close": 54.41, "volume": 4017.0}, {"date": "2023-03-27", "close": 54.9, "volume": 2131.0}, {"date": "2023-03-28", "close": 54.95, "volume": 25406.0}, {"date": "2023-03-29", "close": 55.0, "volume": 4960.0}, {"date": "2023-03-30", "close": 55.53, "volume": 2121.0}, {"date": "2023-03-31", "close": 55.67, "volume": 2157.0}, {"date": "2023-04-03", "close": 55.82, "volume": 5747.0}, {"date": "2023-04-04", "close": 55.28, "volume": 15771.0}, {"date": "2023-04-05", "close": 55.0, "volume": 7509.0}, {"date": "2023-04-06", "close": 54.64, "volume": 3651.0}, {"date": "2023-04-11", "close": 55.42, "volume": 7794.0}, {"date": "2023-04-12", "close": 55.84, "volume": 15049.0}, {"date": "2023-04-13", "close": 55.55, "volume": 4325.0}, {"date": "2023-04-14", "close": 55.35, "volume": 21477.0}, {"date": "2023-04-17", "close": 55.72, "volume": 2829.0}, {"date": "2023-04-18", "close": 55.83, "volume": 8094.0}, {"date": "2023-04-19", "close": 55.83, "volume": 5124.0}, {"date": "2023-04-20", "close": 55.8, "volume": 1668.0}, {"date": "2023-04-21", "close": 55.72, "volume": 7719.0}, {"date": "2023-04-24", "close": 55.88, "volume": 4296.0}, {"date": "2023-04-26", "close": 55.55, "volume": 6500.0}, {"date": "2023-04-27", "close": 55.27, "volume": 9166.0}, {"date": "2023-04-28", "close": 55.93, "volume": 1812.0}, {"date": "2023-05-01", "close": 56.16, "volume": 2304.0}, {"date": "2023-05-02", "close": 55.59, "volume": 8392.0}, {"date": "2023-05-03", "close": 55.21, "volume": 4425.0}, {"date": "2023-05-04", "close": 54.98, "volume": 6757.0}, {"date": "2023-05-05", "close": 54.38, "volume": 4457.0}, {"date": "2023-05-08", "close": 54.87, "volume": 4097.0}, {"date": "2023-05-09", "close": 54.91, "volume": 1501.0}, {"date": "2023-05-10", "close": 54.87, "volume": 4798.0}, {"date": "2023-05-11", "close": 54.94, "volume": 8207.0}, {"date": "2023-05-12", "close": 55.0, "volume": 80281.0}, {"date": "2023-05-15", "close": 55.13, "volume": 4716.0}, {"date": "2023-05-16", "close": 55.56, "volume": 4293.0}, {"date": "2023-05-17", "close": 55.34, "volume": 4677.0}, {"date": "2023-05-18", "close": 55.92, "volume": 14162.0}, {"date": "2023-05-19", "close": 56.31, "volume": 6201.0}, {"date": "2023-05-22", "close": 56.07, "volume": 4395.0}, {"date": "2023-05-23", "close": 56.23, "volume": 5756.0}, {"date": "2023-05-24", "close": 56.26, "volume": 3998.0}, {"date": "2023-05-25", "close": 55.94, "volume": 1477.0}, {"date": "2023-05-26", "close": 55.85, "volume": 8963.0}, {"date": "2023-05-29", "close": 56.12, "volume": 1949.0}, {"date": "2023-05-30", "close": 56.33, "volume": 4680.0}, {"date": "2023-05-31", "close": 56.26, "volume": 8487.0}, {"date": "2023-06-01", "close": 55.9, "volume": 1915.0}, {"date": "2023-06-02", "close": 55.82, "volume": 3704.0}, {"date": "2023-06-05", "close": 56.9, "volume": 6783.0}, {"date": "2023-06-06", "close": 56.17, "volume": 3694.0}, {"date": "2023-06-07", "close": 56.76, "volume": 3332.0}, {"date": "2023-06-08", "close": 57.37, "volume": 3392.0}, {"date": "2023-06-09", "close": 57.2, "volume": 5798.0}, {"date": "2023-06-13", "close": 56.95, "volume": 5788.0}, {"date": "2023-06-14", "close": 57.34, "volume": 8565.0}, {"date": "2023-06-15", "close": 56.6, "volume": 8554.0}, {"date": "2023-06-16", "close": 56.31, "volume": 83725.0}, {"date": "2023-06-19", "close": 56.28, "volume": 6800.0}, {"date": "2023-06-20", "close": 56.56, "volume": 4895.0}, {"date": "2023-06-21", "close": 56.47, "volume": 11442.0}, {"date": "2023-06-22", "close": 56.39, "volume": 4281.0}, {"date": "2023-06-23", "close": 56.3, "volume": 3393.0}, {"date": "2023-06-26", "close": 56.14, "volume": 7554.0}, {"date": "2023-06-27", "close": 55.99, "volume": 21864.0}, {"date": "2023-06-28", "close": 57.03, "volume": 8465.0}, {"date": "2023-06-29", "close": 57.52, "volume": 3214.0}, {"date": "2023-06-30", "close": 57.78, "volume": 3284.0}, {"date": "2023-07-03", "close": 57.24, "volume": 28747.0}, {"date": "2023-07-04", "close": 57.6, "volume": 5744.0}, {"date": "2023-07-05", "close": 57.2, "volume": 8021.0}, {"date": "2023-07-06", "close": 56.79, "volume": 25912.0}, {"date": "2023-07-07", "close": 56.43, "volume": 3023.0}, {"date": "2023-07-10", "close": 56.53, "volume": 6702.0}, {"date": "2023-07-11", "close": 57.48, "volume": 10328.0}, {"date": "2023-07-12", "close": 57.73, "volume": 83338.0}, {"date": "2023-07-13", "close": 57.69, "volume": 7634.0}, {"date": "2023-07-14", "close": 57.31, "volume": 4709.0}, {"date": "2023-07-17", "close": 57.46, "volume": 8911.0}, {"date": "2023-07-18", "close": 57.58, "volume": 13806.0}, {"date": "2023-07-19", "close": 58.48, "volume": 5155.0}, {"date": "2023-07-20", "close": 58.6, "volume": 5861.0}, {"date": "2023-07-21", "close": 58.56, "volume": 5901.0}, {"date": "2023-07-24", "close": 58.69, "volume": 2846.0}, {"date": "2023-07-25", "close": 58.49, "volume": 4903.0}, {"date": "2023-07-26", "close": 58.63, "volume": 14086.0}, {"date": "2023-07-27", "close": 58.8, "volume": 6126.0}, {"date": "2023-07-28", "close": 59.43, "volume": 15799.0}, {"date": "2023-07-31", "close": 59.48, "volume": 3095.0}, {"date": "2023-08-01", "close": 59.95, "volume": 7190.0}, {"date": "2023-08-02", "close": 60.15, "volume": 12391.0}, {"date": "2023-08-03", "close": 59.8, "volume": 82297.0}, {"date": "2023-08-04", "close": 59.63, "volume": 5732.0}, {"date": "2023-08-07", "close": 59.76, "volume": 20602.0}, {"date": "2023-08-08", "close": 59.9, "volume": 4965.0}, {"date": "2023-08-09", "close": 59.56, "volume": 3515.0}, {"date": "2023-08-10", "close": 59.64, "volume": 3684.0}, {"date": "2023-08-11", "close": 59.56, "volume": 4687.0}, {"date": "2023-08-14", "close": 59.57, "volume": 5885.0}, {"date": "2023-08-15", "close": 59.46, "volume": 5840.0}, {"date": "2023-08-16", "close": 59.29, "volume": 3272.0}, {"date": "2023-08-17", "close": 59.12, "volume": 5179.0}, {"date": "2023-08-18", "close": 58.53, "volume": 9238.0}, {"date": "2023-08-21", "close": 58.63, "volume": 9980.0}, {"date": "2023-08-22", "close": 58.49, "volume": 7353.0}, {"date": "2023-08-23", "close": 58.42, "volume": 9964.0}, {"date": "2023-08-24", "close": 58.64, "volume": 1574.0}, {"date": "2023-08-25", "close": 58.41, "volume": 6714.0}, {"date": "2023-08-28", "close": 58.57, "volume": 3731.0}, {"date": "2023-08-29", "close": 58.98, "volume": 8100.0}, {"date": "2023-08-30", "close": 59.41, "volume": 12137.0}, {"date": "2023-08-31", "close": 59.54, "volume": 5679.0}, {"date": "2023-09-01", "close": 59.76, "volume": 19330.0}, {"date": "2023-09-04", "close": 59.97, "volume": 16266.0}, {"date": "2023-09-05", "close": 60.34, "volume": 14462.0}, {"date": "2023-09-06", "close": 59.74, "volume": 6264.0}, {"date": "2023-09-07", "close": 59.56, "volume": 3580.0}, {"date": "2023-09-08", "close": 59.11, "volume": 5036.0}, {"date": "2023-09-11", "close": 58.79, "volume": 6055.0}, {"date": "2023-09-12", "close": 58.92, "volume": 8067.0}, {"date": "2023-09-13", "close": 58.82, "volume": 4417.0}, {"date": "2023-09-14", "close": 58.62, "volume": 14245.0}, {"date": "2023-09-15", "close": 58.98, "volume": 10072.0}, {"date": "2023-09-18", "close": 58.63, "volume": 5411.0}, {"date": "2023-09-19", "close": 58.36, "volume": 12509.0}, {"date": "2023-09-20", "close": 57.96, "volume": 5483.0}, {"date": "2023-09-21", "close": 57.85, "volume": 14759.0}, {"date": "2023-09-22", "close": 57.3, "volume": 9230.0}, {"date": "2023-09-25", "close": 57.17, "volume": 6446.0}, {"date": "2023-09-26", "close": 56.97, "volume": 6590.0}, {"date": "2023-09-27", "close": 56.85, "volume": 8184.0}, {"date": "2023-09-28", "close": 56.98, "volume": 5621.0}, {"date": "2023-09-29", "close": 56.63, "volume": 7404.0}, {"date": "2023-10-02", "close": 56.68, "volume": 6488.0}, {"date": "2023-10-03", "close": 56.16, "volume": 1755.0}, {"date": "2023-10-04", "close": 55.28, "volume": 11484.0}, {"date": "2023-10-05", "close": 55.19, "volume": 10194.0}, {"date": "2023-10-06", "close": 55.23, "volume": 8384.0}, {"date": "2023-10-09", "close": 55.36, "volume": 6554.0}, {"date": "2023-10-10", "close": 55.64, "volume": 8827.0}, {"date": "2023-10-11", "close": 56.04, "volume": 6606.0}, {"date": "2023-10-12", "close": 56.36, "volume": 8590.0}, {"date": "2023-10-13", "close": 56.0, "volume": 6473.0}, {"date": "2023-10-16", "close": 55.51, "volume": 7796.0}, {"date": "2023-10-17", "close": 55.68, "volume": 7795.0}, {"date": "2023-10-18", "close": 56.05, "volume": 2148.0}, {"date": "2023-10-19", "close": 55.51, "volume": 8049.0}, {"date": "2023-10-20", "close": 54.81, "volume": 13284.0}, {"date": "2023-10-23", "close": 54.38, "volume": 5671.0}, {"date": "2023-10-24", "close": 53.76, "volume": 11888.0}, {"date": "2023-10-25", "close": 53.69, "volume": 7891.0}, {"date": "2023-10-26", "close": 53.52, "volume": 10920.0}, {"date": "2023-10-27", "close": 53.52, "volume": 11620.0}, {"date": "2023-10-30", "close": 52.99, "volume": 2880.0}, {"date": "2023-10-31", "close": 53.14, "volume": 6272.0}, {"date": "2023-11-01", "close": 53.82, "volume": 5955.0}, {"date": "2023-11-02", "close": 53.58, "volume": 31588.0}, {"date": "2023-11-03", "close": 54.74, "volume": 17360.0}, {"date": "2023-11-06", "close": 55.11, "volume": 2003.0}, {"date": "2023-11-07", "close": 55.01, "volume": 8582.0}, {"date": "2023-11-08", "close": 54.73, "volume": 3221.0}, {"date": "2023-11-09", "close": 54.77, "volume": 16209.0}, {"date": "2023-11-10", "close": 54.92, "volume": 6769.0}, {"date": "2023-11-13", "close": 54.98, "volume": 4825.0}, {"date": "2023-11-14", "close": 55.14, "volume": 5102.0}, {"date": "2023-11-15", "close": 56.48, "volume": 5708.0}, {"date": "2023-11-16", "close": 56.66, "volume": 3957.0}, {"date": "2023-11-17", "close": 56.32, "volume": 3474.0}, {"date": "2023-11-20", "close": 56.07, "volume": 6257.0}, {"date": "2023-11-21", "close": 56.21, "volume": 5490.0}, {"date": "2023-11-22", "close": 56.09, "volume": 4638.0}, {"date": "2023-11-23", "close": 56.18, "volume": 5842.0}, {"date": "2023-11-24", "close": 56.09, "volume": 8494.0}, {"date": "2023-11-27", "close": 56.19, "volume": 4227.0}, {"date": "2023-11-28", "close": 55.96, "volume": 2876.0}, {"date": "2023-11-29", "close": 55.78, "volume": 3023.0}, {"date": "2023-11-30", "close": 56.04, "volume": 1864.0}, {"date": "2023-12-01", "close": 56.34, "volume": 3427.0}, {"date": "2023-12-04", "close": 57.0, "volume": 5936.0}, {"date": "2023-12-05", "close": 57.81, "volume": 5033.0}, {"date": "2023-12-06", "close": 57.6, "volume": 5629.0}, {"date": "2023-12-07", "close": 57.76, "volume": 64527.0}, {"date": "2023-12-08", "close": 57.39, "volume": 13887.0}, {"date": "2023-12-11", "close": 58.1, "volume": 6906.0}, {"date": "2023-12-12", "close": 58.1, "volume": 7362.0}, {"date": "2023-12-13", "close": 58.27, "volume": 7509.0}, {"date": "2023-12-14", "close": 58.57, "volume": 3298.0}, {"date": "2023-12-15", "close": 59.85, "volume": 9060.0}, {"date": "2023-12-18", "close": 59.42, "volume": 8101.0}, {"date": "2023-12-19", "close": 59.26, "volume": 7777.0}, {"date": "2023-12-20", "close": 59.75, "volume": 35136.0}, {"date": "2023-12-21", "close": 59.33, "volume": 20385.0}, {"date": "2023-12-22", "close": 59.47, "volume": 6826.0}, {"date": "2023-12-27", "close": 59.96, "volume": 3410.0}, {"date": "2023-12-28", "close": 60.21, "volume": 2772.0}, {"date": "2023-12-29", "close": 60.14, "volume": 2736.0}, {"date": "2024-01-02", "close": 59.63, "volume": 1414.0}, {"date": "2024-01-03", "close": 59.48, "volume": 4633.0}, {"date": "2024-01-04", "close": 58.57, "volume": 2869.0}, {"date": "2024-01-05", "close": 58.76, "volume": 1996.0}, {"date": "2024-01-08", "close": 58.75, "volume": 5726.0}, {"date": "2024-01-09", "close": 59.31, "volume": 4387.0}, {"date": "2024-01-10", "close": 59.1, "volume": 5341.0}, {"date": "2024-01-11", "close": 59.32, "volume": 5778.0}, {"date": "2024-01-12", "close": 59.02, "volume": 3607.0}, {"date": "2024-01-15", "close": 59.26, "volume": 3433.0}, {"date": "2024-01-16", "close": 59.45, "volume": 6976.0}, {"date": "2024-01-17", "close": 59.28, "volume": 3125.0}, {"date": "2024-01-18", "close": 58.93, "volume": 7237.0}, {"date": "2024-01-19", "close": 59.19, "volume": 3275.0}, {"date": "2024-01-22", "close": 59.65, "volume": 13846.0}, {"date": "2024-01-23", "close": 60.27, "volume": 4867.0}, {"date": "2024-01-24", "close": 60.39, "volume": 2380.0}, {"date": "2024-01-25", "close": 60.14, "volume": 5509.0}, {"date": "2024-01-29", "close": 60.32, "volume": 4916.0}, {"date": "2024-01-30", "close": 60.69, "volume": 5972.0}, {"date": "2024-01-31", "close": 60.88, "volume": 12083.0}, {"date": "2024-02-01", "close": 60.26, "volume": 8151.0}, {"date": "2024-02-02", "close": 60.39, "volume": 7508.0}, {"date": "2024-02-05", "close": 60.56, "volume": 43922.0}, {"date": "2024-02-06", "close": 60.09, "volume": 8532.0}, {"date": "2024-02-07", "close": 60.29, "volume": 7580.0}, {"date": "2024-02-08", "close": 60.2, "volume": 19659.0}, {"date": "2024-02-09", "close": 61.08, "volume": 35072.0}, {"date": "2024-02-12", "close": 61.27, "volume": 10683.0}, {"date": "2024-02-13", "close": 61.92, "volume": 7972.0}, {"date": "2024-02-14", "close": 60.74, "volume": 8006.0}, {"date": "2024-02-15", "close": 61.56, "volume": 5562.0}, {"date": "2024-02-16", "close": 62.11, "volume": 9931.0}, {"date": "2024-02-19", "close": 61.74, "volume": 3946.0}, {"date": "2024-02-20", "close": 61.57, "volume": 14615.0}, {"date": "2024-02-21", "close": 60.94, "volume": 11608.0}, {"date": "2024-02-22", "close": 61.38, "volume": 19916.0}, {"date": "2024-02-23", "close": 61.41, "volume": 20107.0}, {"date": "2024-02-26", "close": 61.61, "volume": 4340.0}, {"date": "2024-02-27", "close": 61.85, "volume": 13301.0}, {"date": "2024-02-28", "close": 62.48, "volume": 10473.0}, {"date": "2024-02-29", "close": 62.57, "volume": 19558.0}, {"date": "2024-03-01", "close": 62.73, "volume": 12387.0}, {"date": "2024-03-04", "close": 63.03, "volume": 3790.0}, {"date": "2024-03-05", "close": 63.02, "volume": 7052.0}, {"date": "2024-03-06", "close": 62.85, "volume": 7449.0}, {"date": "2024-03-07", "close": 62.5, "volume": 7568.0}, {"date": "2024-03-08", "close": 62.81, "volume": 10524.0}, {"date": "2024-03-11", "close": 62.58, "volume": 24379.0}, {"date": "2024-03-12", "close": 62.51, "volume": 8036.0}, {"date": "2024-03-13", "close": 62.32, "volume": 6007.0}, {"date": "2024-03-14", "close": 62.62, "volume": 4242.0}, {"date": "2024-03-15", "close": 62.28, "volume": 5435.0}, {"date": "2024-03-18", "close": 62.59, "volume": 5509.0}, {"date": "2024-03-19", "close": 62.63, "volume": 6792.0}, {"date": "2024-03-20", "close": 62.89, "volume": 14151.0}, {"date": "2024-03-21", "close": 63.3, "volume": 16475.0}, {"date": "2024-03-22", "close": 64.39, "volume": 5082.0}, {"date": "2024-03-25", "close": 63.85, "volume": 7858.0}, {"date": "2024-03-26", "close": 63.85, "volume": 25717.0}, {"date": "2024-03-27", "close": 64.14, "volume": 10609.0}, {"date": "2024-03-28", "close": 64.74, "volume": 8418.0}, {"date": "2024-04-02", "close": 64.34, "volume": 7251.0}, {"date": "2024-04-03", "close": 63.32, "volume": 25396.0}, {"date": "2024-04-04", "close": 63.28, "volume": 8160.0}, {"date": "2024-04-05", "close": 62.71, "volume": 12737.0}, {"date": "2024-04-08", "close": 62.91, "volume": 11954.0}, {"date": "2024-04-09", "close": 63.06, "volume": 6640.0}, {"date": "2024-04-10", "close": 63.17, "volume": 4650.0}, {"date": "2024-04-11", "close": 62.85, "volume": 8575.0}, {"date": "2024-04-12", "close": 62.87, "volume": 2319.0}, {"date": "2024-04-15", "close": 62.47, "volume": 5657.0}, {"date": "2024-04-16", "close": 62.0, "volume": 6082.0}, {"date": "2024-04-17", "close": 61.67, "volume": 11817.0}, {"date": "2024-04-18", "close": 61.48, "volume": 6968.0}, {"date": "2024-04-19", "close": 60.97, "volume": 25806.0}, {"date": "2024-04-22", "close": 61.75, "volume": 6230.0}, {"date": "2024-04-23", "close": 61.77, "volume": 8560.0}, {"date": "2024-04-24", "close": 62.06, "volume": 17054.0}, {"date": "2024-04-26", "close": 61.24, "volume": 9770.0}, {"date": "2024-04-29", "close": 61.66, "volume": 7283.0}, {"date": "2024-04-30", "close": 62.02, "volume": 8017.0}, {"date": "2024-05-01", "close": 61.72, "volume": 2655.0}, {"date": "2024-05-02", "close": 61.59, "volume": 5181.0}, {"date": "2024-05-03", "close": 61.63, "volume": 5809.0}, {"date": "2024-05-06", "close": 61.99, "volume": 13268.0}, {"date": "2024-05-07", "close": 62.61, "volume": 4537.0}, {"date": "2024-05-08", "close": 62.92, "volume": 9955.0}, {"date": "2024-05-09", "close": 62.73, "volume": 5393.0}, {"date": "2024-05-10", "close": 63.11, "volume": 5195.0}, {"date": "2024-05-13", "close": 63.13, "volume": 6035.0}, {"date": "2024-05-14", "close": 63.07, "volume": 6824.0}, {"date": "2024-05-15", "close": 63.28, "volume": 7789.0}, {"date": "2024-05-16", "close": 63.48, "volume": 8652.0}, {"date": "2024-05-17", "close": 63.05, "volume": 12306.0}, {"date": "2024-05-20", "close": 63.03, "volume": 5781.0}, {"date": "2024-05-21", "close": 63.44, "volume": 5432.0}, {"date": "2024-05-22", "close": 63.11, "volume": 11324.0}, {"date": "2024-05-23", "close": 63.29, "volume": 4244.0}, {"date": "2024-05-24", "close": 62.72, "volume": 18340.0}, {"date": "2024-05-27", "close": 62.96, "volume": 6405.0}, {"date": "2024-05-28", "close": 62.8, "volume": 4077.0}, {"date": "2024-05-29", "close": 62.4, "volume": 15410.0}, {"date": "2024-05-30", "close": 62.12, "volume": 20570.0}, {"date": "2024-05-31", "close": 62.69, "volume": 7948.0}, {"date": "2024-06-03", "close": 63.29, "volume": 16953.0}, {"date": "2024-06-04", "close": 62.65, "volume": 5190.0}, {"date": "2024-06-05", "close": 62.18, "volume": 6765.0}, {"date": "2024-06-06", "close": 62.64, "volume": 5663.0}, {"date": "2024-06-07", "close": 62.41, "volume": 7654.0}, {"date": "2024-06-11", "close": 62.45, "volume": 9594.0}, {"date": "2024-06-12", "close": 62.0, "volume": 16218.0}, {"date": "2024-06-13", "close": 62.32, "volume": 6559.0}, {"date": "2024-06-14", "close": 62.01, "volume": 10291.0}, {"date": "2024-06-17", "close": 61.52, "volume": 2634.0}, {"date": "2024-06-18", "close": 61.67, "volume": 7995.0}, {"date": "2024-06-19", "close": 61.44, "volume": 26116.0}, {"date": "2024-06-20", "close": 61.43, "volume": 8508.0}, {"date": "2024-06-21", "close": 61.32, "volume": 11858.0}, {"date": "2024-06-24", "close": 61.43, "volume": 9712.0}, {"date": "2024-06-25", "close": 61.9, "volume": 3331.0}, {"date": "2024-06-26", "close": 61.18, "volume": 7781.0}, {"date": "2024-06-27", "close": 61.04, "volume": 16799.0}, {"date": "2024-06-28", "close": 61.85, "volume": 9081.0}, {"date": "2024-07-01", "close": 61.15, "volume": 19679.0}, {"date": "2024-07-02", "close": 60.67, "volume": 8931.0}, {"date": "2024-07-03", "close": 60.6, "volume": 10985.0}, {"date": "2024-07-04", "close": 60.58, "volume": 10735.0}, {"date": "2024-07-05", "close": 60.5, "volume": 9894.0}, {"date": "2024-07-08", "close": 60.12, "volume": 6389.0}, {"date": "2024-07-09", "close": 60.51, "volume": 117282.0}, {"date": "2024-07-10", "close": 60.08, "volume": 51390.0}, {"date": "2024-07-11", "close": 60.47, "volume": 6258.0}, {"date": "2024-07-12", "close": 62.01, "volume": 27547.0}, {"date": "2024-07-15", "close": 62.46, "volume": 43591.0}, {"date": "2024-07-16", "close": 63.14, "volume": 21182.0}, {"date": "2024-07-17", "close": 64.29, "volume": 16103.0}, {"date": "2024-07-18", "close": 64.0, "volume": 22538.0}, {"date": "2024-07-19", "close": 63.53, "volume": 9612.0}, {"date": "2024-07-22", "close": 63.51, "volume": 32995.0}, {"date": "2024-07-23", "close": 64.45, "volume": 14695.0}, {"date": "2024-07-24", "close": 64.92, "volume": 25725.0}, {"date": "2024-07-25", "close": 64.4, "volume": 16842.0}, {"date": "2024-07-26", "close": 64.9, "volume": 7737.0}, {"date": "2024-07-29", "close": 66.0, "volume": 38887.0}, {"date": "2024-07-30", "close": 65.36, "volume": 7654.0}, {"date": "2024-07-31", "close": 66.61, "volume": 16626.0}, {"date": "2024-08-01", "close": 66.34, "volume": 25578.0}, {"date": "2024-08-02", "close": 64.33, "volume": 20034.0}, {"date": "2024-08-05", "close": 63.49, "volume": 26914.0}, {"date": "2024-08-06", "close": 61.95, "volume": 21979.0}, {"date": "2024-08-07", "close": 62.0, "volume": 25754.0}, {"date": "2024-08-08", "close": 61.3, "volume": 18886.0}, {"date": "2024-08-09", "close": 61.7, "volume": 16781.0}, {"date": "2024-08-12", "close": 62.08, "volume": 12265.0}, {"date": "2024-08-13", "close": 61.84, "volume": 13908.0}, {"date": "2024-08-14", "close": 62.3, "volume": 9322.0}, {"date": "2024-08-15", "close": 62.39, "volume": 55078.0}, {"date": "2024-08-16", "close": 63.64, "volume": 78297.0}, {"date": "2024-08-19", "close": 63.16, "volume": 13611.0}, {"date": "2024-08-20", "close": 63.37, "volume": 8556.0}, {"date": "2024-08-21", "close": 62.98, "volume": 10338.0}, {"date": "2024-08-22", "close": 63.58, "volume": 7954.0}, {"date": "2024-08-23", "close": 63.56, "volume": 8689.0}, {"date": "2024-08-26", "close": 64.24, "volume": 12997.0}, {"date": "2024-08-27", "close": 64.14, "volume": 5154.0}, {"date": "2024-08-28", "close": 63.96, "volume": 9154.0}, {"date": "2024-08-29", "close": 63.59, "volume": 56406.0}, {"date": "2024-08-30", "close": 63.87, "volume": 11602.0}, {"date": "2024-09-02", "close": 64.22, "volume": 7722.0}, {"date": "2024-09-03", "close": 64.49, "volume": 4289.0}, {"date": "2024-09-04", "close": 63.21, "volume": 12473.0}, {"date": "2024-09-05", "close": 63.15, "volume": 24272.0}, {"date": "2024-09-06", "close": 63.09, "volume": 10855.0}, {"date": "2024-09-09", "close": 62.62, "volume": 19901.0}, {"date": "2024-09-10", "close": 62.63, "volume": 10730.0}, {"date": "2024-09-11", "close": 62.43, "volume": 6646.0}, {"date": "2024-09-12", "close": 62.8, "volume": 27533.0}, {"date": "2024-09-13", "close": 63.26, "volume": 11340.0}, {"date": "2024-09-16", "close": 64.21, "volume": 20617.0}, {"date": "2024-09-17", "close": 64.11, "volume": 40305.0}, {"date": "2024-09-18", "close": 64.35, "volume": 7498.0}, {"date": "2024-09-19", "close": 64.51, "volume": 23070.0}, {"date": "2024-09-20", "close": 64.83, "volume": 11247.0}, {"date": "2024-09-23", "close": 64.62, "volume": 8663.0}, {"date": "2024-09-24", "close": 64.26, "volume": 5696.0}, {"date": "2024-09-25", "close": 63.82, "volume": 9455.0}, {"date": "2024-09-26", "close": 64.1, "volume": 8242.0}, {"date": "2024-09-27", "close": 64.22, "volume": 16302.0}, {"date": "2024-09-30", "close": 64.0, "volume": 23529.0}, {"date": "2024-10-01", "close": 63.59, "volume": 8581.0}, {"date": "2024-10-02", "close": 63.29, "volume": 12280.0}, {"date": "2024-10-03", "close": 63.23, "volume": 16461.0}, {"date": "2024-10-04", "close": 63.28, "volume": 8624.0}, {"date": "2024-10-07", "close": 64.24, "volume": 21380.0}, {"date": "2024-10-08", "close": 64.24, "volume": 10310.0}, {"date": "2024-10-09", "close": 64.15, "volume": 5177.0}, {"date": "2024-10-10", "close": 64.48, "volume": 17812.0}, {"date": "2024-10-11", "close": 64.18, "volume": 8362.0}, {"date": "2024-10-14", "close": 65.15, "volume": 14953.0}, {"date": "2024-10-15", "close": 65.56, "volume": 6659.0}, {"date": "2024-10-16", "close": 65.75, "volume": 23909.0}, {"date": "2024-10-17", "close": 66.03, "volume": 11127.0}, {"date": "2024-10-18", "close": 65.76, "volume": 5576.0}, {"date": "2024-10-21", "close": 66.06, "volume": 10194.0}, {"date": "2024-10-22", "close": 65.23, "volume": 9932.0}, {"date": "2024-10-23", "close": 64.97, "volume": 6981.0}, {"date": "2024-10-24", "close": 64.82, "volume": 16544.0}, {"date": "2024-10-25", "close": 65.1, "volume": 15046.0}, {"date": "2024-10-28", "close": 65.54, "volume": 10768.0}, {"date": "2024-10-29", "close": 66.3, "volume": 13400.0}, {"date": "2024-10-30", "close": 66.29, "volume": 5352.0}, {"date": "2024-10-31", "close": 66.21, "volume": 16438.0}, {"date": "2024-11-01", "close": 65.2, "volume": 31870.0}, {"date": "2024-11-04", "close": 65.22, "volume": 26777.0}, {"date": "2024-11-05", "close": 65.37, "volume": 7695.0}, {"date": "2024-11-06", "close": 67.65, "volume": 34412.0}, {"date": "2024-11-07", "close": 67.92, "volume": 21980.0}, {"date": "2024-11-08", "close": 67.89, "volume": 7579.0}, {"date": "2024-11-11", "close": 68.85, "volume": 25366.0}, {"date": "2024-11-12", "close": 69.44, "volume": 15644.0}, {"date": "2024-11-13", "close": 68.63, "volume": 38716.0}, {"date": "2024-11-14", "close": 68.81, "volume": 20006.0}, {"date": "2024-11-15", "close": 68.3, "volume": 6309.0}, {"date": "2024-11-18", "close": 67.85, "volume": 26256.0}, {"date": "2024-11-19", "close": 67.68, "volume": 8052.0}, {"date": "2024-11-20", "close": 67.65, "volume": 10938.0}, {"date": "2024-11-21", "close": 67.66, "volume": 19509.0}, {"date": "2024-11-22", "close": 68.7, "volume": 10466.0}, {"date": "2024-11-25", "close": 69.82, "volume": 26995.0}, {"date": "2024-11-26", "close": 70.33, "volume": 30508.0}, {"date": "2024-11-27", "close": 70.29, "volume": 8733.0}, {"date": "2024-11-28", "close": 70.46, "volume": 8795.0}, {"date": "2024-11-29", "close": 70.47, "volume": 19396.0}, {"date": "2024-12-02", "close": 70.53, "volume": 11124.0}, {"date": "2024-12-03", "close": 70.93, "volume": 11322.0}, {"date": "2024-12-04", "close": 71.07, "volume": 9108.0}, {"date": "2024-12-05", "close": 71.35, "volume": 8487.0}, {"date": "2024-12-06", "close": 70.99, "volume": 11249.0}, {"date": "2024-12-09", "close": 71.59, "volume": 11087.0}, {"date": "2024-12-10", "close": 71.05, "volume": 15215.0}, {"date": "2024-12-11", "close": 70.95, "volume": 9766.0}, {"date": "2024-12-12", "close": 70.79, "volume": 12931.0}, {"date": "2024-12-13", "close": 70.71, "volume": 5808.0}, {"date": "2024-12-16", "close": 70.26, "volume": 10124.0}, {"date": "2024-12-17", "close": 70.53, "volume": 14442.0}, {"date": "2024-12-18", "close": 70.38, "volume": 11752.0}, {"date": "2024-12-19", "close": 68.93, "volume": 17126.0}, {"date": "2024-12-20", "close": 68.41, "volume": 12222.0}, {"date": "2024-12-23", "close": 69.16, "volume": 31150.0}, {"date": "2024-12-24", "close": 69.22, "volume": 4952.0}, {"date": "2024-12-27", "close": 70.01, "volume": 25903.0}, {"date": "2024-12-30", "close": 69.3, "volume": 11138.0}, {"date": "2024-12-31", "close": 69.06, "volume": 16421.0}, {"date": "2025-01-02", "close": 69.1, "volume": 4487.0}, {"date": "2025-01-03", "close": 68.96, "volume": 7004.0}, {"date": "2025-01-06", "close": 69.2, "volume": 13354.0}, {"date": "2025-01-07", "close": 69.13, "volume": 20684.0}, {"date": "2025-01-08", "close": 69.07, "volume": 8793.0}, {"date": "2025-01-09", "close": 68.97, "volume": 11623.0}, {"date": "2025-01-10", "close": 69.03, "volume": 10025.0}, {"date": "2025-01-13", "close": 68.12, "volume": 23147.0}, {"date": "2025-01-14", "close": 68.3, "volume": 10419.0}, {"date": "2025-01-15", "close": 68.87, "volume": 7569.0}, {"date": "2025-01-16", "close": 69.72, "volume": 2366.0}, {"date": "2025-01-17", "close": 69.96, "volume": 16153.0}, {"date": "2025-01-20", "close": 70.32, "volume": 9086.0}, {"date": "2025-01-21", "close": 70.38, "volume": 8391.0}, {"date": "2025-01-22", "close": 70.88, "volume": 9016.0}, {"date": "2025-01-23", "close": 70.3, "volume": 10548.0}, {"date": "2025-01-24", "close": 70.28, "volume": 9264.0}, {"date": "2025-01-28", "close": 69.91, "volume": 7549.0}, {"date": "2025-01-29", "close": 70.89, "volume": 7224.0}, {"date": "2025-01-30", "close": 70.98, "volume": 8375.0}, {"date": "2025-01-31", "close": 71.35, "volume": 8323.0}, {"date": "2025-02-03", "close": 70.09, "volume": 11195.0}, {"date": "2025-02-04", "close": 70.47, "volume": 153509.0}, {"date": "2025-02-05", "close": 70.35, "volume": 4990.0}, {"date": "2025-02-06", "close": 71.06, "volume": 10614.0}, {"date": "2025-02-07", "close": 70.97, "volume": 6828.0}, {"date": "2025-02-10", "close": 70.43, "volume": 5945.0}, {"date": "2025-02-11", "close": 70.04, "volume": 8123.0}, {"date": "2025-02-12", "close": 69.99, "volume": 16690.0}, {"date": "2025-02-13", "close": 70.0, "volume": 11500.0}, {"date": "2025-02-14", "close": 70.28, "volume": 11828.0}, {"date": "2025-02-17", "close": 69.75, "volume": 11674.0}, {"date": "2025-02-18", "close": 70.11, "volume": 14123.0}, {"date": "2025-02-19", "close": 70.2, "volume": 6055.0}, {"date": "2025-02-20", "close": 69.6, "volume": 7808.0}, {"date": "2025-02-21", "close": 68.95, "volume": 24968.0}, {"date": "2025-02-24", "close": 68.1, "volume": 13058.0}, {"date": "2025-02-25", "close": 68.15, "volume": 8282.0}, {"date": "2025-02-26", "close": 68.15, "volume": 6110.0}, {"date": "2025-02-27", "close": 68.84, "volume": 21163.0}, {"date": "2025-02-28", "close": 68.27, "volume": 9593.0}, {"date": "2025-03-03", "close": 69.2, "volume": 17133.0}, {"date": "2025-03-04", "close": 68.1, "volume": 14261.0}, {"date": "2025-03-05", "close": 67.29, "volume": 27902.0}, {"date": "2025-03-06", "close": 67.03, "volume": 19183.0}, {"date": "2025-03-07", "close": 66.61, "volume": 11331.0}, {"date": "2025-03-10", "close": 66.61, "volume": 106863.0}, {"date": "2025-03-11", "close": 65.98, "volume": 31595.0}, {"date": "2025-03-12", "close": 65.67, "volume": 8401.0}, {"date": "2025-03-13", "close": 65.26, "volume": 11030.0}, {"date": "2025-03-14", "close": 65.43, "volume": 9790.0}, {"date": "2025-03-17", "close": 65.57, "volume": 13653.0}, {"date": "2025-03-18", "close": 66.1, "volume": 13624.0}, {"date": "2025-03-19", "close": 66.32, "volume": 9517.0}, {"date": "2025-03-20", "close": 67.38, "volume": 8440.0}, {"date": "2025-03-21", "close": 67.11, "volume": 6125.0}, {"date": "2025-03-24", "close": 67.29, "volume": 24177.0}, {"date": "2025-03-25", "close": 67.6, "volume": 22813.0}, {"date": "2025-03-26", "close": 67.5, "volume": 15502.0}, {"date": "2025-03-27", "close": 67.2, "volume": 12706.0}, {"date": "2025-03-28", "close": 66.98, "volume": 19468.0}, {"date": "2025-03-31", "close": 65.54, "volume": 8395.0}, {"date": "2025-04-01", "close": 64.98, "volume": 10302.0}, {"date": "2025-04-02", "close": 64.88, "volume": 16614.0}, {"date": "2025-04-03", "close": 64.19, "volume": 9144.0}, {"date": "2025-04-04", "close": 62.44, "volume": 32651.0}, {"date": "2025-04-07", "close": 59.99, "volume": 34215.0}, {"date": "2025-04-08", "close": 61.57, "volume": 14737.0}, {"date": "2025-04-09", "close": 59.43, "volume": 14061.0}, {"date": "2025-04-10", "close": 62.84, "volume": 8596.0}, {"date": "2025-04-11", "close": 62.02, "volume": 161895.0}, {"date": "2025-04-14", "close": 61.72, "volume": 11873.0}, {"date": "2025-04-15", "close": 61.57, "volume": 13701.0}, {"date": "2025-04-16", "close": 61.34, "volume": 26098.0}, {"date": "2025-04-17", "close": 61.98, "volume": 6338.0}, {"date": "2025-04-22", "close": 60.74, "volume": 18640.0}, {"date": "2025-04-23", "close": 62.69, "volume": 10664.0}, {"date": "2025-04-24", "close": 62.78, "volume": 9291.0}, {"date": "2025-04-28", "close": 63.13, "volume": 8741.0}, {"date": "2025-04-29", "close": 63.84, "volume": 10513.0}, {"date": "2025-04-30", "close": 63.95, "volume": 5650.0}, {"date": "2025-05-01", "close": 63.99, "volume": 62976.0}, {"date": "2025-05-02", "close": 64.59, "volume": 6934.0}, {"date": "2025-05-05", "close": 64.14, "volume": 5269.0}, {"date": "2025-05-06", "close": 64.5, "volume": 9983.0}, {"date": "2025-05-07", "close": 64.43, "volume": 9929.0}, {"date": "2025-05-08", "close": 64.96, "volume": 10554.0}, {"date": "2025-05-09", "close": 65.73, "volume": 9775.0}, {"date": "2025-05-12", "close": 66.37, "volume": 5337.0}, {"date": "2025-05-13", "close": 66.91, "volume": 12271.0}, {"date": "2025-05-14", "close": 66.76, "volume": 5237.0}, {"date": "2025-05-15", "close": 67.1, "volume": 7374.0}, {"date": "2025-05-16", "close": 67.34, "volume": 4430.0}, {"date": "2025-05-19", "close": 67.7, "volume": 9249.0}, {"date": "2025-05-20", "close": 67.69, "volume": 9352.0}, {"date": "2025-05-21", "close": 67.53, "volume": 13851.0}, {"date": "2025-05-22", "close": 66.52, "volume": 8533.0}, {"date": "2025-05-23", "close": 66.57, "volume": 10438.0}, {"date": "2025-05-26", "close": 66.6, "volume": 108731.0}, {"date": "2025-05-27", "close": 66.94, "volume": 7767.0}, {"date": "2025-05-28", "close": 67.68, "volume": 13971.0}, {"date": "2025-05-29", "close": 68.57, "volume": 46439.0}, {"date": "2025-05-30", "close": 67.59, "volume": 6800.0}, {"date": "2025-06-02", "close": 66.68, "volume": 21586.0}, {"date": "2025-06-03", "close": 67.0, "volume": 30878.0}, {"date": "2025-06-04", "close": 67.92, "volume": 67293.0}, {"date": "2025-06-05", "close": 67.7, "volume": 7262.0}, {"date": "2025-06-06", "close": 67.66, "volume": 8659.0}, {"date": "2025-06-10", "close": 68.5, "volume": 14531.0}, {"date": "2025-06-11", "close": 68.29, "volume": 12119.0}, {"date": "2025-06-12", "close": 68.29, "volume": 9960.0}, {"date": "2025-06-13", "close": 67.56, "volume": 14919.0}, {"date": "2025-06-16", "close": 67.85, "volume": 14835.0}, {"date": "2025-06-17", "close": 67.55, "volume": 29709.0}, {"date": "2025-06-18", "close": 67.62, "volume": 12777.0}, {"date": "2025-06-19", "close": 68.02, "volume": 16307.0}, {"date": "2025-06-20", "close": 67.85, "volume": 11149.0}, {"date": "2025-06-23", "close": 68.49, "volume": 8371.0}, {"date": "2025-06-24", "close": 68.91, "volume": 9576.0}, {"date": "2025-06-25", "close": 69.06, "volume": 10815.0}, {"date": "2025-06-26", "close": 68.59, "volume": 18305.0}, {"date": "2025-06-27", "close": 69.26, "volume": 15442.0}, {"date": "2025-06-30", "close": 69.71, "volume": 16675.0}, {"date": "2025-07-01", "close": 67.7, "volume": 11150.0}, {"date": "2025-07-02", "close": 68.35, "volume": 14807.0}, {"date": "2025-07-03", "close": 68.76, "volume": 10656.0}, {"date": "2025-07-04", "close": 68.81, "volume": 8111.0}, {"date": "2025-07-07", "close": 69.37, "volume": 10911.0}, {"date": "2025-07-08", "close": 68.85, "volume": 8114.0}, {"date": "2025-07-09", "close": 69.03, "volume": 11153.0}, {"date": "2025-07-10", "close": 69.28, "volume": 9122.0}, {"date": "2025-07-11", "close": 69.03, "volume": 12998.0}, {"date": "2025-07-14", "close": 68.38, "volume": 9563.0}, {"date": "2025-07-15", "close": 69.35, "volume": 11966.0}, {"date": "2025-07-16", "close": 68.33, "volume": 8303.0}, {"date": "2025-07-17", "close": 69.34, "volume": 12127.0}, {"date": "2025-07-18", "close": 70.0, "volume": 12741.0}, {"date": "2025-07-21", "close": 69.55, "volume": 7339.0}, {"date": "2025-07-22", "close": 69.31, "volume": 26955.0}, {"date": "2025-07-23", "close": 69.94, "volume": 59822.0}, {"date": "2025-07-24", "close": 69.91, "volume": 9215.0}, {"date": "2025-07-25", "close": 69.86, "volume": 5894.0}, {"date": "2025-07-28", "close": 70.59, "volume": 9141.0}, {"date": "2025-07-29", "close": 70.13, "volume": 8686.0}, {"date": "2025-07-30", "close": 70.2, "volume": 10637.0}, {"date": "2025-07-31", "close": 69.97, "volume": 15147.0}, {"date": "2025-08-01", "close": 69.65, "volume": 23085.0}, {"date": "2025-08-04", "close": 68.92, "volume": 12972.0}, {"date": "2025-08-05", "close": 70.01, "volume": 35122.0}, {"date": "2025-08-06", "close": 70.04, "volume": 12261.0}, {"date": "2025-08-07", "close": 69.5, "volume": 9412.0}, {"date": "2025-08-08", "close": 69.51, "volume": 121033.0}, {"date": "2025-08-11", "close": 69.84, "volume": 45846.0}, {"date": "2025-08-12", "close": 69.72, "volume": 59747.0}, {"date": "2025-08-13", "close": 70.7, "volume": 66006.0}, {"date": "2025-08-14", "close": 71.24, "volume": 18050.0}, {"date": "2025-08-15", "close": 71.63, "volume": 24433.0}, {"date": "2025-08-18", "close": 71.11, "volume": 16331.0}, {"date": "2025-08-19", "close": 71.32, "volume": 13494.0}, {"date": "2025-08-20", "close": 71.53, "volume": 35943.0}, {"date": "2025-08-21", "close": 71.71, "volume": 15346.0}, {"date": "2025-08-22", "close": 71.78, "volume": 13864.0}, {"date": "2025-08-25", "close": 72.85, "volume": 13330.0}, {"date": "2025-08-26", "close": 72.48, "volume": 13815.0}, {"date": "2025-08-27", "close": 72.63, "volume": 19177.0}, {"date": "2025-08-28", "close": 72.91, "volume": 13179.0}, {"date": "2025-08-29", "close": 72.55, "volume": 10967.0}, {"date": "2025-09-01", "close": 72.1, "volume": 18592.0}, {"date": "2025-09-02", "close": 72.25, "volume": 9969.0}, {"date": "2025-09-03", "close": 71.62, "volume": 15172.0}, {"date": "2025-09-04", "close": 71.92, "volume": 10637.0}, {"date": "2025-09-05", "close": 72.6, "volume": 13130.0}, {"date": "2025-09-08", "close": 72.55, "volume": 17191.0}, {"date": "2025-09-09", "close": 72.4, "volume": 10032.0}, {"date": "2025-09-10", "close": 72.03, "volume": 11004.0}, {"date": "2025-09-11", "close": 72.13, "volume": 13416.0}, {"date": "2025-09-12", "close": 72.36, "volume": 10674.0}, {"date": "2025-09-15", "close": 71.96, "volume": 16110.0}, {"date": "2025-09-16", "close": 72.25, "volume": 18290.0}, {"date": "2025-09-17", "close": 71.9, "volume": 20568.0}, {"date": "2025-09-18", "close": 72.61, "volume": 19451.0}, {"date": "2025-09-19", "close": 73.62, "volume": 67284.0}, {"date": "2025-09-22", "close": 73.24, "volume": 10399.0}, {"date": "2025-09-23", "close": 73.55, "volume": 7993.0}, {"date": "2025-09-24", "close": 73.01, "volume": 18793.0}, {"date": "2025-09-25", "close": 72.85, "volume": 12260.0}, {"date": "2025-09-26", "close": 72.65, "volume": 8989.0}, {"date": "2025-09-29", "close": 73.17, "volume": 12750.0}, {"date": "2025-09-30", "close": 72.82, "volume": 7136.0}, {"date": "2025-10-01", "close": 72.39, "volume": 10409.0}, {"date": "2025-10-02", "close": 72.95, "volume": 22790.0}, {"date": "2025-10-03", "close": 73.52, "volume": 17656.0}, {"date": "2025-10-06", "close": 73.79, "volume": 27377.0}, {"date": "2025-10-07", "close": 73.59, "volume": 6959.0}, {"date": "2025-10-08", "close": 73.5, "volume": 16621.0}, {"date": "2025-10-09", "close": 73.5, "volume": 15047.0}, {"date": "2025-10-10", "close": 73.46, "volume": 7046.0}, {"date": "2025-10-13", "close": 72.86, "volume": 24588.0}, {"date": "2025-10-14", "close": 73.52, "volume": 21721.0}, {"date": "2025-10-15", "close": 74.3, "volume": 11453.0}, {"date": "2025-10-16", "close": 74.61, "volume": 10887.0}, {"date": "2025-10-17", "close": 73.76, "volume": 15493.0}, {"date": "2025-10-20", "close": 73.84, "volume": 21919.0}, {"date": "2025-10-21", "close": 74.42, "volume": 22542.0}, {"date": "2025-10-22", "close": 74.47, "volume": 15130.0}, {"date": "2025-10-23", "close": 74.05, "volume": 23128.0}, {"date": "2025-10-24", "close": 74.7, "volume": 20303.0}, {"date": "2025-10-27", "close": 75.22, "volume": 23115.0}, {"date": "2025-10-28", "close": 74.51, "volume": 14268.0}, {"date": "2025-10-29", "close": 73.65, "volume": 35130.0}, {"date": "2025-10-30", "close": 73.37, "volume": 18754.0}, {"date": "2025-10-31", "close": 73.24, "volume": 17985.0}, {"date": "2025-11-03", "close": 73.37, "volume": 9370.0}, {"date": "2025-11-04", "close": 73.17, "volume": 8975.0}, {"date": "2025-11-05", "close": 72.74, "volume": 27069.0}, {"date": "2025-11-06", "close": 73.24, "volume": 11566.0}, {"date": "2025-11-07", "close": 72.94, "volume": 23854.0}, {"date": "2025-11-10", "close": 73.27, "volume": 33093.0}, {"date": "2025-11-11", "close": 73.56, "volume": 19263.0}, {"date": "2025-11-12", "close": 73.73, "volume": 28809.0}, {"date": "2025-11-13", "close": 73.69, "volume": 5442.0}, {"date": "2025-11-14", "close": 72.63, "volume": 31784.0}, {"date": "2025-11-17", "close": 72.67, "volume": 13226.0}, {"date": "2025-11-18", "close": 71.54, "volume": 22882.0}, {"date": "2025-11-19", "close": 71.65, "volume": 31486.0}, {"date": "2025-11-20", "close": 72.28, "volume": 42164.0}, {"date": "2025-11-21", "close": 71.32, "volume": 26890.0}, {"date": "2025-11-24", "close": 72.55, "volume": 25728.0}, {"date": "2025-11-25", "close": 73.2, "volume": 12017.0}, {"date": "2025-11-26", "close": 74.26, "volume": 19301.0}, {"date": "2025-11-27", "close": 74.4, "volume": 10564.0}, {"date": "2025-11-28", "close": 74.16, "volume": 13823.0}, {"date": "2025-12-01", "close": 74.29, "volume": 26248.0}, {"date": "2025-12-02", "close": 74.17, "volume": 7672.0}, {"date": "2025-12-03", "close": 73.84, "volume": 21674.0}, {"date": "2025-12-04", "close": 74.07, "volume": 18246.0}, {"date": "2025-12-05", "close": 74.24, "volume": 19214.0}, {"date": "2025-12-08", "close": 74.14, "volume": 20701.0}, {"date": "2025-12-09", "close": 73.96, "volume": 15914.0}, {"date": "2025-12-10", "close": 73.82, "volume": 23737.0}, {"date": "2025-12-11", "close": 74.55, "volume": 37565.0}, {"date": "2025-12-12", "close": 75.44, "volume": 13289.0}, {"date": "2025-12-15", "close": 74.91, "volume": 15064.0}, {"date": "2025-12-16", "close": 74.26, "volume": 24324.0}, {"date": "2025-12-17", "close": 74.39, "volume": 22953.0}, {"date": "2025-12-18", "close": 74.34, "volume": 23011.0}, {"date": "2025-12-19", "close": 74.59, "volume": 12267.0}, {"date": "2025-12-22", "close": 74.98, "volume": 24471.0}, {"date": "2025-12-23", "close": 75.2, "volume": 11340.0}, {"date": "2025-12-24", "close": 74.4, "volume": 5037.0}, {"date": "2025-12-29", "close": 74.57, "volume": 3493.0}, {"date": "2025-12-30", "close": 74.31, "volume": 11498.0}, {"date": "2025-12-31", "close": 74.33, "volume": 12669.0}, {"date": "2026-01-02", "close": 73.24, "volume": 21380.0}, {"date": "2026-01-05", "close": 74.08, "volume": 68169.0}, {"date": "2026-01-06", "close": 74.38, "volume": 12481.0}, {"date": "2026-01-07", "close": 74.94, "volume": 9912.0}, {"date": "2026-01-08", "close": 75.03, "volume": 17680.0}, {"date": "2026-01-09", "close": 75.65, "volume": 20833.0}, {"date": "2026-01-12", "close": 76.04, "volume": 55297.0}, {"date": "2026-01-13", "close": 76.15, "volume": 22930.0}, {"date": "2026-01-14", "close": 76.3, "volume": 17170.0}, {"date": "2026-01-15", "close": 76.95, "volume": 18937.0}, {"date": "2026-01-16", "close": 77.55, "volume": 11345.0}, {"date": "2026-01-19", "close": 76.85, "volume": 26981.0}, {"date": "2026-01-20", "close": 76.2, "volume": 27141.0}, {"date": "2026-01-21", "close": 76.34, "volume": 21326.0}, {"date": "2026-01-22", "close": 76.67, "volume": 12295.0}, {"date": "2026-01-23", "close": 76.66, "volume": 9414.0}, {"date": "2026-01-27", "close": 75.74, "volume": 15961.0}, {"date": "2026-01-28", "close": 75.1, "volume": 14316.0}, {"date": "2026-01-29", "close": 73.8, "volume": 21709.0}, {"date": "2026-01-30", "close": 74.16, "volume": 22129.0}, {"date": "2026-02-02", "close": 73.55, "volume": 21974.0}, {"date": "2026-02-03", "close": 74.14, "volume": 14053.0}, {"date": "2026-02-04", "close": 74.25, "volume": 21198.0}, {"date": "2026-02-05", "close": 74.62, "volume": 28351.0}, {"date": "2026-02-06", "close": 74.02, "volume": 23482.0}, {"date": "2026-02-09", "close": 75.32, "volume": 26870.0}, {"date": "2026-02-10", "close": 75.42, "volume": 6550.0}, {"date": "2026-02-11", "close": 75.32, "volume": 19078.0}, {"date": "2026-02-12", "close": 75.38, "volume": 9386.0}, {"date": "2026-02-13", "close": 74.47, "volume": 15285.0}, {"date": "2026-02-16", "close": 74.99, "volume": 19605.0}, {"date": "2026-02-17", "close": 74.75, "volume": 13880.0}, {"date": "2026-02-18", "close": 75.09, "volume": 15328.0}, {"date": "2026-02-19", "close": 75.51, "volume": 19284.0}, {"date": "2026-02-20", "close": 75.95, "volume": 23028.0}, {"date": "2026-02-23", "close": 75.26, "volume": 12604.0}, {"date": "2026-02-24", "close": 75.17, "volume": 21541.0}, {"date": "2026-02-25", "close": 75.29, "volume": 14276.0}, {"date": "2026-02-26", "close": 75.25, "volume": 15368.0}, {"date": "2026-02-27", "close": 75.37, "volume": 17313.0}, {"date": "2026-03-02", "close": 74.83, "volume": 27393.0}, {"date": "2026-03-03", "close": 74.49, "volume": 15440.0}, {"date": "2026-03-04", "close": 73.93, "volume": 19250.0}, {"date": "2026-03-05", "close": 74.19, "volume": 27177.0}, {"date": "2026-03-06", "close": 73.91, "volume": 6822.0}, {"date": "2026-03-09", "close": 70.53, "volume": 38759.0}, {"date": "2026-03-10", "close": 71.92, "volume": 25726.0}, {"date": "2026-03-11", "close": 71.51, "volume": 21748.0}, {"date": "2026-03-12", "close": 70.25, "volume": 88416.0}, {"date": "2026-03-13", "close": 70.9, "volume": 184151.0}, {"date": "2026-03-16", "close": 71.18, "volume": 45284.0}, {"date": "2026-03-17", "close": 70.48, "volume": 18253.0}, {"date": "2026-03-18", "close": 71.3, "volume": 33897.0}, {"date": "2026-03-19", "close": 70.69, "volume": 15867.0}, {"date": "2026-03-20", "close": 70.49, "volume": 13986.0}, {"date": "2026-03-23", "close": 69.3, "volume": 22468.0}, {"date": "2026-03-24", "close": 70.54, "volume": 27512.0}, {"date": "2026-03-25", "close": 72.1, "volume": 27455.0}, {"date": "2026-03-26", "close": 72.0, "volume": 19893.0}, {"date": "2026-03-27", "close": 72.2, "volume": 14029.0}, {"date": "2026-03-30", "close": 71.15, "volume": 31899.0}, {"date": "2026-03-31", "close": 71.32, "volume": 18024.0}, {"date": "2026-04-01", "close": 70.79, "volume": 24809.0}, {"date": "2026-04-02", "close": 70.36, "volume": 14855.0}, {"date": "2026-04-07", "close": 71.01, "volume": 7614.0}, {"date": "2026-04-08", "close": 72.52, "volume": 85291.0}, {"date": "2026-04-09", "close": 72.19, "volume": 17530.0}, {"date": "2026-04-10", "close": 72.18, "volume": 12298.0}, {"date": "2026-04-13", "close": 71.72, "volume": 14880.0}, {"date": "2026-04-14", "close": 72.83, "volume": 20515.0}, {"date": "2026-04-15", "close": 72.66, "volume": 19416.0}, {"date": "2026-04-16", "close": 72.44, "volume": 9443.0}, {"date": "2026-04-17", "close": 72.62, "volume": 32152.0}, {"date": "2026-04-20", "close": 73.47, "volume": 14348.0}, {"date": "2026-04-21", "close": 74.28, "volume": 15649.0}, {"date": "2026-04-22", "close": 73.7, "volume": 18265.0}, {"date": "2026-04-23", "close": 73.21, "volume": 30087.0}, {"date": "2026-04-24", "close": 73.36, "volume": 16833.0}, {"date": "2026-04-27", "close": 73.13, "volume": 12258.0}, {"date": "2026-04-28", "close": 73.16, "volume": 20104.0}, {"date": "2026-04-29", "close": 72.95, "volume": 13248.0}, {"date": "2026-04-30", "close": 72.42, "volume": 12086.0}, {"date": "2026-05-01", "close": 73.33, "volume": 13539.0}, {"date": "2026-05-04", "close": 73.5, "volume": 17142.0}, {"date": "2026-05-05", "close": 73.79, "volume": 14422.0}, {"date": "2026-05-06", "close": 73.85, "volume": 18910.0}, {"date": "2026-05-07", "close": 74.86, "volume": 11532.0}, {"date": "2026-05-08", "close": 74.15, "volume": 14591.0}, {"date": "2026-05-11", "close": 74.56, "volume": 28006.0}, {"date": "2026-05-12", "close": 74.5, "volume": 36930.0}, {"date": "2026-05-13", "close": 74.14, "volume": 8256.0}, {"date": "2026-05-14", "close": 73.6, "volume": 11798.0}, {"date": "2026-05-15", "close": 73.89, "volume": 10046.0}, {"date": "2026-05-18", "close": 73.5, "volume": 20729.0}, {"date": "2026-05-19", "close": 73.57, "volume": 9148.0}, {"date": "2026-05-20", "close": 73.41, "volume": 12303.0}, {"date": "2026-05-21", "close": 74.41, "volume": 12940.0}, {"date": "2026-05-22", "close": 75.1, "volume": 14361.0}, {"date": "2026-05-25", "close": 76.08, "volume": 13116.0}, {"date": "2026-05-26", "close": 75.9, "volume": 36334.0}, {"date": "2026-05-27", "close": 76.38, "volume": 15895.0}, {"date": "2026-05-28", "close": 76.32, "volume": 7361.0}, {"date": "2026-05-29", "close": 76.49, "volume": 16319.0}, {"date": "2026-06-01", "close": 76.27, "volume": 14284.0}, {"date": "2026-06-02", "close": 76.09, "volume": 7995.0}, {"date": "2026-06-03", "close": 76.39, "volume": 28817.0}, {"date": "2026-06-04", "close": 76.35, "volume": 14209.0}, {"date": "2026-06-05", "close": 76.5, "volume": 27495.0}, {"date": "2026-06-09", "close": 76.03, "volume": 14476.0}, {"date": "2026-06-10", "close": 76.33, "volume": 15090.0}, {"date": "2026-06-11", "close": 75.93, "volume": 17874.0}, {"date": "2026-06-12", "close": 77.33, "volume": 19414.0}, {"date": "2026-06-15", "close": 79.04, "volume": 16840.0}, {"date": "2026-06-16", "close": 78.63, "volume": 27742.0}, {"date": "2026-06-17", "close": 78.17, "volume": 9815.0}, {"date": "2026-06-18", "close": 78.25, "volume": 25353.0}, {"date": "2026-06-19", "close": 78.11, "volume": 22399.0}, {"date": "2026-06-22", "close": 78.5, "volume": 19602.0}, {"date": "2026-06-23", "close": 78.45, "volume": 25400.0}, {"date": "2026-06-24", "close": 78.83, "volume": 42359.0}, {"date": "2026-06-25", "close": 79.56, "volume": 31412.0}, {"date": "2026-06-26", "close": 79.98, "volume": 17592.0}, {"date": "2026-06-29", "close": 80.78, "volume": 21575.0}, {"date": "2026-06-30", "close": 80.82, "volume": 22094.0}, {"date": "2026-07-01", "close": 77.61, "volume": 25122.0}, {"date": "2026-07-02", "close": 77.46, "volume": 26550.0}, {"date": "2026-07-03", "close": 77.0, "volume": 19402.0}, {"date": "2026-07-06", "close": 77.14, "volume": 77800.0}, {"date": "2026-07-07", "close": 76.7, "volume": 19267.0}, {"date": "2026-07-08", "close": 75.8, "volume": 10991.0}, {"date": "2026-07-09", "close": 75.65, "volume": 16072.0}, {"date": "2026-07-10", "close": 76.33, "volume": 35219.0}, {"date": "2026-07-13", "close": 75.82, "volume": 23694.0}, {"date": "2026-07-14", "close": 75.62, "volume": 14692.0}, {"date": "2026-07-15", "close": 75.58, "volume": 11231.0}, {"date": "2026-07-16", "close": 75.41, "volume": 12010.0}, {"date": "2026-07-17", "close": 74.5, "volume": 34597.0}, {"date": "2026-07-20", "close": 74.67, "volume": 18095.0}, {"date": "2026-07-21", "close": 74.59, "volume": 77965.0}, {"date": "2026-07-22", "close": 75.16, "volume": 21788.0}, {"date": "2026-07-23", "close": 74.94, "volume": 21273.0}, {"date": "2026-07-24", "close": 74.83, "volume": 10603.0}, {"date": "2026-07-27", "close": 75.31, "volume": 25054.0}, {"date": "2026-07-28", "close": 74.83, "volume": 25900.0}, {"date": "2026-07-29", "close": 75.11, "volume": 12770.0}, {"date": "2026-07-30", "close": 74.37, "volume": 24547.0}, {"date": "2026-07-31", "close": 75.02, "volume": 22398.0}, {"date": "2026-08-03", "close": 75.0, "volume": 22520.0}, {"date": "2026-08-04", "close": 75.59, "volume": 13686.0}, {"date": "2026-08-05", "close": 76.77, "volume": 14785.0}, {"date": "2026-08-06", "close": 76.34, "volume": 11666.0}, {"date": "2026-08-07", "close": 76.23, "volume": 31103.0}, {"date": "2026-08-10", "close": 76.51, "volume": 15837.0}, {"date": "2026-08-11", "close": 76.42, "volume": 15362.0}, {"date": "2026-08-12", "close": 76.63, "volume": 21196.0}, {"date": "2026-08-13", "close": 77.1, "volume": 18174.0}, {"date": "2026-08-14", "close": 77.36, "volume": 15274.0}, {"date": "2026-08-17", "close": 77.35, "volume": 11843.0}, {"date": "2026-08-18", "close": 76.91, "volume": 15521.0}, {"date": "2026-08-19", "close": 75.92, "volume": 15693.0}, {"date": "2026-08-20", "close": 76.5, "volume": 17583.0}, {"date": "2026-08-21", "close": 75.87, "volume": 19823.0}, {"date": "2026-08-24", "close": 75.76, "volume": 17090.0}, {"date": "2026-08-25", "close": 75.5, "volume": 34576.0}, {"date": "2026-08-26", "close": 75.5, "volume": 20635.0}, {"date": "2026-08-27", "close": 75.65, "volume": 20919.0}, {"date": "2026-08-28", "close": 75.56, "volume": 14564.0}, {"date": "2026-08-31", "close": 75.13, "volume": 21296.0}, {"date": "2026-09-01", "close": 75.11, "volume": 141243.0}, {"date": "2026-09-02", "close": 74.29, "volume": 95365.0}, {"date": "2026-09-03", "close": 74.77, "volume": 50865.0}, {"date": "2026-09-04", "close": 74.72, "volume": 24177.0}, {"date": "2026-09-07", "close": 74.78, "volume": 22201.0}], "refreshing": true}