{"ticker": "BBEU", "overview": {"name": "JPMorgan BetaBuilders Europe ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BBEU", "has_prices": true, "as_of": "2026-09-18", "last": 77.3, "prev_close": 77.95, "change": -0.6500000000000057, "change_pct": -0.008338678640154017, "session_volume": 153383.0, "vwap_5": 77.62221420639874, "vwap_20": 79.34241425703763, "vwap_60": 78.80682775720057, "vwap_250": 73.18677405679713, "high_52w": 81.29, "low_52w": 68.32, "avg_volume_20": 360447.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-e9d6ab5f3a5049bc9f003ef4655045aa-2", "src": "CONGRESS", "ticker": "BBEU", "cik": "", "company": "JPMorgan BetaBuilders Europe ETF", "company_raw": "JPMorgan BetaBuilders Europe ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells BBEU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e9d6ab5f-3a50-49bc-9f00-3ef4655045aa/", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329332}, {"id": "SENATE-0fb45fec86dd4450a5932137fb0c5b39-2", "src": "CONGRESS", "ticker": "BBEU", "cik": "", "company": "JPMorgan BetaBuilders Europe ETF", "company_raw": "JPMorgan BetaBuilders Europe ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims BBEU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb45fec-86dd-4450-a593-2137fb0c5b39/", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026292}, {"id": "SENATE-a85f356c5d2f4b839262774af3e97e46-1", "src": "CONGRESS", "ticker": "BBEU", "cik": "", "company": "JPMorgan BetaBuilders Europe ETF", "company_raw": "JPM Betabuilders Europe ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up BBEU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a85f356c-5d2f-4b83-9262-774af3e97e46/", "trade_date": "2023-08-29", "timestamp": "2023-08-29", "mins": 1672852}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 16002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-03-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e9d6ab5f-3a50-49bc-9f00-3ef4655045aa/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb45fec-86dd-4450-a593-2137fb0c5b39/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-08-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a85f356c-5d2f-4b83-9262-774af3e97e46/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-03-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e9d6ab5f-3a50-49bc-9f00-3ef4655045aa/"}}], "activity": [], "announcements": [], "performance": {"ticker": "BBEU", "has_prices": true, "summary": {"n": 1, "avg": 0.432011856243053, "win_rate": 1.0, "best": 0.432011856243053, "worst": 0.432011856243053, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 15001.0, "date": "2023-08-29", "score": 0.0, "ref_price": 53.98, "return": 0.432011856243053}]}, "price_series": [{"date": "2018-06-18", "close": 49.48, "volume": 1.0}, {"date": "2018-06-19", "close": 49.48, "volume": null}, {"date": "2018-06-20", "close": 49.26, "volume": 250.0}, {"date": "2018-06-21", "close": 48.84, "volume": 197500.0}, {"date": "2018-06-22", "close": 48.84, "volume": null}, {"date": "2018-06-25", "close": 48.9256, "volume": 204.0}, {"date": "2018-06-26", "close": 48.7198, "volume": 152.0}, {"date": "2018-06-27", "close": 48.7198, "volume": null}, {"date": "2018-06-28", "close": 48.24, "volume": 1.0}, {"date": "2018-06-29", "close": 49.14, "volume": 206.0}, {"date": "2018-07-02", "close": 48.52, "volume": 152.0}, {"date": "2018-07-03", "close": 48.52, "volume": null}, {"date": "2018-07-05", "close": 48.52, "volume": null}, {"date": "2018-07-06", "close": 48.52, "volume": null}, {"date": "2018-07-09", "close": 48.52, "volume": null}, {"date": "2018-07-10", "close": 50.24, "volume": 1218305.0}, {"date": "2018-07-11", "close": 49.12, "volume": 1415051.0}, {"date": "2018-07-12", "close": 49.66, "volume": 303593.0}, {"date": "2018-07-13", "close": 49.72, "volume": 702641.0}, {"date": "2018-07-16", "close": 49.71, "volume": 977168.0}, {"date": "2018-07-17", "close": 49.4, "volume": 459662.0}, {"date": "2018-07-18", "close": 49.74, "volume": 1356391.0}, {"date": "2018-07-19", "close": 49.42, "volume": 643396.0}, {"date": "2018-07-20", "close": 49.84, "volume": 82198.0}, {"date": "2018-07-23", "close": 49.8, "volume": 29814.0}, {"date": "2018-07-24", "close": 50.08, "volume": 66390.0}, {"date": "2018-07-25", "close": 50.4, "volume": 67331.0}, {"date": "2018-07-26", "close": 50.1, "volume": 41294.0}, {"date": "2018-07-27", "close": 50.18, "volume": 37382.0}, {"date": "2018-07-30", "close": 50.36, "volume": 31012.0}, {"date": "2018-07-31", "close": 50.48, "volume": 27123.0}, {"date": "2018-08-01", "close": 50.1, "volume": 29325.0}, {"date": "2018-08-02", "close": 49.7, "volume": 55173.0}, {"date": "2018-08-03", "close": 49.78, "volume": 28396.0}, {"date": "2018-08-06", "close": 49.52, "volume": 28219.0}, {"date": "2018-08-07", "close": 49.9, "volume": 25196.0}, {"date": "2018-08-08", "close": 49.84, "volume": 33057.0}, {"date": "2018-08-09", "close": 49.66, "volume": 106628.0}, {"date": "2018-08-10", "close": 48.54, "volume": 32258.0}, {"date": "2018-08-13", "close": 48.34, "volume": 59244.0}, {"date": "2018-08-14", "close": 48.28, "volume": 2929779.0}, {"date": "2018-08-15", "close": 47.44, "volume": 5314580.0}, {"date": "2018-08-16", "close": 47.8, "volume": 5661945.0}, {"date": "2018-08-17", "close": 48.1, "volume": 4953969.0}, {"date": "2018-08-20", "close": 48.38, "volume": 241472.0}, {"date": "2018-08-21", "close": 48.88, "volume": 303922.0}, {"date": "2018-08-22", "close": 49.1, "volume": 61834.0}, {"date": "2018-08-23", "close": 48.74, "volume": 51497.0}, {"date": "2018-08-24", "close": 49.22, "volume": 59402.0}, {"date": "2018-08-27", "close": 49.92, "volume": 84858.0}, {"date": "2018-08-28", "close": 49.76, "volume": 56945.0}, {"date": "2018-08-29", "close": 50.04, "volume": 88825.0}, {"date": "2018-08-30", "close": 49.52, "volume": 64674.0}, {"date": "2018-08-31", "close": 49.0, "volume": 57248.0}, {"date": "2018-09-04", "close": 48.6, "volume": 46924.0}, {"date": "2018-09-05", "close": 48.44, "volume": 71553.0}, {"date": "2018-09-06", "close": 48.08, "volume": 87887.0}, {"date": "2018-09-07", "close": 47.66, "volume": 75862.0}, {"date": "2018-09-10", "close": 48.08, "volume": 53557.0}, {"date": "2018-09-11", "close": 48.08, "volume": 75739.0}, {"date": "2018-09-12", "close": 48.4, "volume": 86958.0}, {"date": "2018-09-13", "close": 48.74, "volume": 64638.0}, {"date": "2018-09-14", "close": 48.6, "volume": 55450.0}, {"date": "2018-09-17", "close": 48.62, "volume": 53498.0}, {"date": "2018-09-18", "close": 48.92, "volume": 53500.0}, {"date": "2018-09-19", "close": 48.96, "volume": 444046.0}, {"date": "2018-09-20", "close": 49.88, "volume": 45805.0}, {"date": "2018-09-21", "close": 49.86, "volume": 44818.0}, {"date": "2018-09-24", "close": 49.64, "volume": 92499.0}, {"date": "2018-09-25", "close": 49.86, "volume": 41371.0}, {"date": "2018-09-26", "close": 49.76, "volume": 53429.0}, {"date": "2018-09-27", "close": 49.66, "volume": 84516.0}, {"date": "2018-09-28", "close": 49.12, "volume": 52831.0}, {"date": "2018-10-01", "close": 49.1, "volume": 51295.0}, {"date": "2018-10-02", "close": 48.8, "volume": 40707.0}, {"date": "2018-10-03", "close": 48.94, "volume": 68507.0}, {"date": "2018-10-04", "close": 48.28, "volume": 108467.0}, {"date": "2018-10-05", "close": 48.06, "volume": 104804.0}, {"date": "2018-10-08", "close": 47.56, "volume": 63914.0}, {"date": "2018-10-09", "close": 47.5, "volume": 61590.0}, {"date": "2018-10-10", "close": 46.6, "volume": 69056.0}, {"date": "2018-10-11", "close": 46.04, "volume": 68490.0}, {"date": "2018-10-12", "close": 46.1, "volume": 68072.0}, {"date": "2018-10-15", "close": 46.08, "volume": 81576.0}, {"date": "2018-10-16", "close": 46.88, "volume": 145392.0}, {"date": "2018-10-17", "close": 46.38, "volume": 351879.0}, {"date": "2018-10-18", "close": 45.74, "volume": 80386.0}, {"date": "2018-10-19", "close": 46.06, "volume": 111207.0}, {"date": "2018-10-22", "close": 45.82, "volume": 85687.0}, {"date": "2018-10-23", "close": 45.48, "volume": 134075.0}, {"date": "2018-10-24", "close": 44.22, "volume": 77740.0}, {"date": "2018-10-25", "close": 44.78, "volume": 99814.0}, {"date": "2018-10-26", "close": 44.64, "volume": 109225.0}, {"date": "2018-10-29", "close": 44.64, "volume": 207315.0}, {"date": "2018-10-30", "close": 45.04, "volume": 106993.0}, {"date": "2018-10-31", "close": 45.32, "volume": 112456.0}, {"date": "2018-11-01", "close": 46.06, "volume": 80302.0}, {"date": "2018-11-02", "close": 45.96, "volume": 314949.0}, {"date": "2018-11-05", "close": 46.04, "volume": 100618.0}, {"date": "2018-11-06", "close": 46.14, "volume": 75995.0}, {"date": "2018-11-07", "close": 46.76, "volume": 94521.0}, {"date": "2018-11-08", "close": 46.18, "volume": 59207.0}, {"date": "2018-11-09", "close": 46.0, "volume": 341843.0}, {"date": "2018-11-12", "close": 45.06, "volume": 46023.0}, {"date": "2018-11-13", "close": 45.36, "volume": 57209.0}, {"date": "2018-11-14", "close": 45.48, "volume": 199765.0}, {"date": "2018-11-15", "close": 45.46, "volume": 361387.0}, {"date": "2018-11-16", "close": 45.44, "volume": 583471.0}, {"date": "2018-11-19", "close": 45.0, "volume": 508382.0}, {"date": "2018-11-20", "close": 44.22, "volume": 444348.0}, {"date": "2018-11-21", "close": 44.88, "volume": 361415.0}, {"date": "2018-11-23", "close": 44.62, "volume": 171549.0}, {"date": "2018-11-26", "close": 45.26, "volume": 228328.0}, {"date": "2018-11-27", "close": 44.9, "volume": 490837.0}, {"date": "2018-11-28", "close": 45.6, "volume": 281365.0}, {"date": "2018-11-29", "close": 45.32, "volume": 1045781.0}, {"date": "2018-11-30", "close": 45.24, "volume": 969567.0}, {"date": "2018-12-03", "close": 45.58, "volume": 1280355.0}, {"date": "2018-12-04", "close": 44.58, "volume": 367916.0}, {"date": "2018-12-06", "close": 43.9, "volume": 1017871.0}, {"date": "2018-12-07", "close": 43.62, "volume": 468941.0}, {"date": "2018-12-10", "close": 43.18, "volume": 367955.0}, {"date": "2018-12-11", "close": 43.4, "volume": 759214.0}, {"date": "2018-12-12", "close": 44.12, "volume": 863246.0}, {"date": "2018-12-13", "close": 44.05, "volume": 746689.0}, {"date": "2018-12-14", "close": 43.43, "volume": 1110472.0}, {"date": "2018-12-17", "close": 43.08, "volume": 1176572.0}, {"date": "2018-12-18", "close": 43.0, "volume": 1111411.0}, {"date": "2018-12-19", "close": 42.9, "volume": 1671292.0}, {"date": "2018-12-20", "close": 42.6, "volume": 6880720.0}, {"date": "2018-12-21", "close": 42.24, "volume": 4611302.0}, {"date": "2018-12-24", "close": 41.54, "volume": 1564732.0}, {"date": "2018-12-26", "close": 42.54, "volume": 2119375.0}, {"date": "2018-12-27", "close": 42.22, "volume": 3366265.0}, {"date": "2018-12-28", "close": 42.62, "volume": 2798500.0}, {"date": "2018-12-31", "close": 42.72, "volume": 3211694.0}, {"date": "2019-01-02", "close": 42.46, "volume": 322810.0}, {"date": "2019-01-03", "close": 42.14, "volume": 136099.0}, {"date": "2019-01-04", "close": 43.42, "volume": 105900.0}, {"date": "2019-01-07", "close": 43.4, "volume": 388761.0}, {"date": "2019-01-08", "close": 43.72, "volume": 138839.0}, {"date": "2019-01-09", "close": 44.26, "volume": 193246.0}, {"date": "2019-01-10", "close": 44.54, "volume": 162502.0}, {"date": "2019-01-11", "close": 44.22, "volume": 155798.0}, {"date": "2019-01-14", "close": 43.94, "volume": 94108.0}, {"date": "2019-01-15", "close": 44.0, "volume": 145309.0}, {"date": "2019-01-16", "close": 44.08, "volume": 176331.0}, {"date": "2019-01-17", "close": 44.14, "volume": 245386.0}, {"date": "2019-01-18", "close": 44.86, "volume": 169155.0}, {"date": "2019-01-22", "close": 44.2, "volume": 285813.0}, {"date": "2019-01-23", "close": 44.5, "volume": 206012.0}, {"date": "2019-01-24", "close": 44.44, "volume": 321820.0}, {"date": "2019-01-25", "close": 44.92, "volume": 189497.0}, {"date": "2019-01-28", "close": 44.74, "volume": 337509.0}, {"date": "2019-01-29", "close": 44.96, "volume": 206845.0}, {"date": "2019-01-30", "close": 45.36, "volume": 191675.0}, {"date": "2019-01-31", "close": 45.36, "volume": 258513.0}, {"date": "2019-02-01", "close": 45.46, "volume": 170932.0}, {"date": "2019-02-04", "close": 45.54, "volume": 178925.0}, {"date": "2019-02-05", "close": 45.94, "volume": 135730.0}, {"date": "2019-02-06", "close": 45.82, "volume": 148729.0}, {"date": "2019-02-07", "close": 45.2, "volume": 117638.0}, {"date": "2019-02-08", "close": 45.06, "volume": 157553.0}, {"date": "2019-02-11", "close": 44.9, "volume": 162107.0}, {"date": "2019-02-12", "close": 45.38, "volume": 181719.0}, {"date": "2019-02-13", "close": 45.26, "volume": 361704.0}, {"date": "2019-02-14", "close": 45.4, "volume": 436168.0}, {"date": "2019-02-15", "close": 46.08, "volume": 172592.0}, {"date": "2019-02-19", "close": 46.34, "volume": 2237982.0}, {"date": "2019-02-20", "close": 46.62, "volume": 2805412.0}, {"date": "2019-02-21", "close": 46.4, "volume": 2158754.0}, {"date": "2019-02-22", "close": 46.58, "volume": 392748.0}, {"date": "2019-02-25", "close": 46.7, "volume": 500471.0}, {"date": "2019-02-26", "close": 47.0, "volume": 401162.0}, {"date": "2019-02-27", "close": 46.84, "volume": 299368.0}, {"date": "2019-02-28", "close": 46.94, "volume": 167240.0}, {"date": "2019-03-01", "close": 47.22, "volume": 997649.0}, {"date": "2019-03-04", "close": 46.94, "volume": 307589.0}, {"date": "2019-03-05", "close": 47.0, "volume": 650527.0}, {"date": "2019-03-06", "close": 46.94, "volume": 316877.0}, {"date": "2019-03-07", "close": 46.22, "volume": 1541984.0}, {"date": "2019-03-08", "close": 46.28, "volume": 285127.0}, {"date": "2019-03-11", "close": 46.64, "volume": 260140.0}, {"date": "2019-03-12", "close": 46.6, "volume": 205912.0}, {"date": "2019-03-13", "close": 47.12, "volume": 135644.0}, {"date": "2019-03-14", "close": 47.36, "volume": 104424.0}, {"date": "2019-03-15", "close": 47.88, "volume": 210147.0}, {"date": "2019-03-18", "close": 48.06, "volume": 117272.0}, {"date": "2019-03-19", "close": 48.26, "volume": 136490.0}, {"date": "2019-03-20", "close": 47.98, "volume": 139386.0}, {"date": "2019-03-21", "close": 47.86, "volume": 169353.0}, {"date": "2019-03-22", "close": 46.72, "volume": 105084.0}, {"date": "2019-03-25", "close": 46.74, "volume": 135410.0}, {"date": "2019-03-26", "close": 46.94, "volume": 114997.0}, {"date": "2019-03-27", "close": 47.02, "volume": 363338.0}, {"date": "2019-03-28", "close": 46.96, "volume": 1259435.0}, {"date": "2019-03-29", "close": 47.16, "volume": 555722.0}, {"date": "2019-04-01", "close": 47.7, "volume": 2046678.0}, {"date": "2019-04-02", "close": 47.9, "volume": 2204836.0}, {"date": "2019-04-03", "close": 48.38, "volume": 2399626.0}, {"date": "2019-04-04", "close": 48.2, "volume": 2848166.0}, {"date": "2019-04-05", "close": 48.32, "volume": 3307958.0}, {"date": "2019-04-08", "close": 48.4, "volume": 2639377.0}, {"date": "2019-04-09", "close": 48.14, "volume": 3267815.0}, {"date": "2019-04-10", "close": 48.29, "volume": 1882789.0}, {"date": "2019-04-11", "close": 48.34, "volume": 504890.0}, {"date": "2019-04-12", "close": 48.58, "volume": 839069.0}, {"date": "2019-04-15", "close": 48.66, "volume": 150542.0}, {"date": "2019-04-16", "close": 48.69, "volume": 141316.0}, {"date": "2019-04-17", "close": 48.82, "volume": 235135.0}, {"date": "2019-04-18", "close": 48.82, "volume": 187984.0}, {"date": "2019-04-22", "close": 48.94, "volume": 166919.0}, {"date": "2019-04-23", "close": 48.8, "volume": 159554.0}, {"date": "2019-04-24", "close": 48.48, "volume": 106655.0}, {"date": "2019-04-25", "close": 48.38, "volume": 91957.0}, {"date": "2019-04-26", "close": 48.42, "volume": 381368.0}, {"date": "2019-04-29", "close": 48.66, "volume": 381894.0}, {"date": "2019-04-30", "close": 48.9, "volume": 400987.0}, {"date": "2019-05-01", "close": 48.52, "volume": 199706.0}, {"date": "2019-05-02", "close": 48.26, "volume": 285654.0}, {"date": "2019-05-03", "close": 48.76, "volume": 154222.0}, {"date": "2019-05-06", "close": 48.36, "volume": 366349.0}, {"date": "2019-05-07", "close": 47.48, "volume": 488561.0}, {"date": "2019-05-08", "close": 47.7, "volume": 147191.0}, {"date": "2019-05-09", "close": 47.43, "volume": 178750.0}, {"date": "2019-05-10", "close": 47.76, "volume": 108485.0}, {"date": "2019-05-13", "close": 46.68, "volume": 166942.0}, {"date": "2019-05-14", "close": 47.12, "volume": 157502.0}, {"date": "2019-05-15", "close": 47.36, "volume": 219719.0}, {"date": "2019-05-16", "close": 47.8, "volume": 459677.0}, {"date": "2019-05-17", "close": 47.48, "volume": 121926.0}, {"date": "2019-05-20", "close": 47.16, "volume": 139841.0}, {"date": "2019-05-21", "close": 47.44, "volume": 85693.0}, {"date": "2019-05-22", "close": 47.36, "volume": 116047.0}, {"date": "2019-05-23", "close": 46.86, "volume": 421625.0}, {"date": "2019-05-24", "close": 47.38, "volume": 185042.0}, {"date": "2019-05-28", "close": 46.82, "volume": 85599.0}, {"date": "2019-05-29", "close": 46.46, "volume": 116803.0}, {"date": "2019-05-30", "close": 46.64, "volume": 115916.0}, {"date": "2019-05-31", "close": 46.24, "volume": 107741.0}, {"date": "2019-06-03", "close": 46.56, "volume": 82723.0}, {"date": "2019-06-04", "close": 47.14, "volume": 136361.0}, {"date": "2019-06-05", "close": 47.02, "volume": 160565.0}, {"date": "2019-06-06", "close": 47.18, "volume": 979586.0}, {"date": "2019-06-07", "close": 47.92, "volume": 99045.0}, {"date": "2019-06-10", "close": 48.0, "volume": 90952.0}, {"date": "2019-06-11", "close": 48.24, "volume": 126135.0}, {"date": "2019-06-12", "close": 48.04, "volume": 86748.0}, {"date": "2019-06-13", "close": 48.08, "volume": 63762.0}, {"date": "2019-06-14", "close": 47.7, "volume": 76090.0}, {"date": "2019-06-17", "close": 47.66, "volume": 216113.0}, {"date": "2019-06-18", "close": 48.34, "volume": 246289.0}, {"date": "2019-06-19", "close": 48.62, "volume": 327730.0}, {"date": "2019-06-20", "close": 49.04, "volume": 239179.0}, {"date": "2019-06-21", "close": 48.92, "volume": 103788.0}, {"date": "2019-06-24", "close": 49.04, "volume": 120818.0}, {"date": "2019-06-25", "close": 47.9, "volume": 183332.0}, {"date": "2019-06-26", "close": 47.94, "volume": 93058.0}, {"date": "2019-06-27", "close": 47.9, "volume": 123213.0}, {"date": "2019-06-28", "close": 48.2, "volume": 110318.0}, {"date": "2019-07-01", "close": 48.4, "volume": 121626.0}, {"date": "2019-07-02", "close": 48.54, "volume": 105522.0}, {"date": "2019-07-03", "close": 48.92, "volume": 66730.0}, {"date": "2019-07-05", "close": 48.42, "volume": 94679.0}, {"date": "2019-07-08", "close": 48.2, "volume": 87409.0}, {"date": "2019-07-09", "close": 47.98, "volume": 104112.0}, {"date": "2019-07-10", "close": 48.14, "volume": 104201.0}, {"date": "2019-07-11", "close": 48.08, "volume": 112351.0}, {"date": "2019-07-12", "close": 48.06, "volume": 83836.0}, {"date": "2019-07-15", "close": 48.2, "volume": 129738.0}, {"date": "2019-07-16", "close": 48.08, "volume": 156215.0}, {"date": "2019-07-17", "close": 47.96, "volume": 220726.0}, {"date": "2019-07-18", "close": 48.16, "volume": 142575.0}, {"date": "2019-07-19", "close": 47.92, "volume": 200657.0}, {"date": "2019-07-22", "close": 47.96, "volume": 110833.0}, {"date": "2019-07-23", "close": 48.26, "volume": 138929.0}, {"date": "2019-07-24", "close": 48.26, "volume": 168570.0}, {"date": "2019-07-25", "close": 47.82, "volume": 191892.0}, {"date": "2019-07-26", "close": 47.98, "volume": 145559.0}, {"date": "2019-07-29", "close": 48.1, "volume": 147822.0}, {"date": "2019-07-30", "close": 47.4, "volume": 165509.0}, {"date": "2019-07-31", "close": 47.1, "volume": 266803.0}, {"date": "2019-08-01", "close": 46.86, "volume": 226102.0}, {"date": "2019-08-02", "close": 46.42, "volume": 261767.0}, {"date": "2019-08-05", "close": 45.48, "volume": 180024.0}, {"date": "2019-08-06", "close": 45.66, "volume": 210948.0}, {"date": "2019-08-07", "close": 45.88, "volume": 255725.0}, {"date": "2019-08-08", "close": 46.36, "volume": 327142.0}, {"date": "2019-08-09", "close": 46.1, "volume": 143633.0}, {"date": "2019-08-12", "close": 45.77, "volume": 192637.0}, {"date": "2019-08-13", "close": 46.14, "volume": 190719.0}, {"date": "2019-08-14", "close": 44.84, "volume": 576065.0}, {"date": "2019-08-15", "close": 44.82, "volume": 170162.0}, {"date": "2019-08-16", "close": 45.42, "volume": 331138.0}, {"date": "2019-08-19", "close": 45.73, "volume": 151868.0}, {"date": "2019-08-20", "close": 45.5, "volume": 135402.0}, {"date": "2019-08-21", "close": 46.02, "volume": 380708.0}, {"date": "2019-08-22", "close": 45.93, "volume": 531757.0}, {"date": "2019-08-23", "close": 45.28, "volume": 1203283.0}, {"date": "2019-08-26", "close": 45.56, "volume": 3920622.0}, {"date": "2019-08-27", "close": 45.62, "volume": 8537310.0}, {"date": "2019-08-28", "close": 45.52, "volume": 786156.0}, {"date": "2019-08-29", "close": 45.96, "volume": 481202.0}, {"date": "2019-08-30", "close": 46.12, "volume": 197142.0}, {"date": "2019-09-03", "close": 46.04, "volume": 168763.0}, {"date": "2019-09-04", "close": 46.74, "volume": 113493.0}, {"date": "2019-09-05", "close": 46.99, "volume": 146429.0}, {"date": "2019-09-06", "close": 47.12, "volume": 69309.0}, {"date": "2019-09-09", "close": 47.12, "volume": 105207.0}, {"date": "2019-09-10", "close": 47.17, "volume": 104457.0}, {"date": "2019-09-11", "close": 47.42, "volume": 79068.0}, {"date": "2019-09-12", "close": 47.74, "volume": 113137.0}, {"date": "2019-09-13", "close": 47.86, "volume": 93877.0}, {"date": "2019-09-16", "close": 47.36, "volume": 193014.0}, {"date": "2019-09-17", "close": 47.64, "volume": 72206.0}, {"date": "2019-09-18", "close": 47.58, "volume": 88804.0}, {"date": "2019-09-19", "close": 47.74, "volume": 98408.0}, {"date": "2019-09-20", "close": 47.58, "volume": 169836.0}, {"date": "2019-09-23", "close": 47.42, "volume": 137328.0}, {"date": "2019-09-24", "close": 46.9, "volume": 140165.0}, {"date": "2019-09-25", "close": 46.64, "volume": 124295.0}, {"date": "2019-09-26", "close": 46.92, "volume": 129284.0}, {"date": "2019-09-27", "close": 46.88, "volume": 158539.0}, {"date": "2019-09-30", "close": 47.04, "volume": 177251.0}, {"date": "2019-10-01", "close": 46.56, "volume": 117133.0}, {"date": "2019-10-02", "close": 45.38, "volume": 130798.0}, {"date": "2019-10-03", "close": 45.66, "volume": 78270.0}, {"date": "2019-10-04", "close": 46.02, "volume": 89794.0}, {"date": "2019-10-07", "close": 46.1, "volume": 90038.0}, {"date": "2019-10-08", "close": 45.58, "volume": 135674.0}, {"date": "2019-10-09", "close": 45.96, "volume": 94742.0}, {"date": "2019-10-10", "close": 46.36, "volume": 147997.0}, {"date": "2019-10-11", "close": 47.3, "volume": 129174.0}, {"date": "2019-10-14", "close": 47.18, "volume": 117155.0}, {"date": "2019-10-15", "close": 47.74, "volume": 85660.0}, {"date": "2019-10-16", "close": 47.86, "volume": 176620.0}, {"date": "2019-10-17", "close": 48.04, "volume": 68239.0}, {"date": "2019-10-18", "close": 48.04, "volume": 75484.0}, {"date": "2019-10-21", "close": 48.28, "volume": 85658.0}, {"date": "2019-10-22", "close": 48.1, "volume": 123643.0}, {"date": "2019-10-23", "close": 48.4, "volume": 110757.0}, {"date": "2019-10-24", "close": 48.52, "volume": 152056.0}, {"date": "2019-10-25", "close": 48.52, "volume": 132118.0}, {"date": "2019-10-28", "close": 48.76, "volume": 284277.0}, {"date": "2019-10-29", "close": 48.7, "volume": 185757.0}, {"date": "2019-10-30", "close": 49.0, "volume": 105803.0}, {"date": "2019-10-31", "close": 48.8, "volume": 110789.0}, {"date": "2019-11-01", "close": 49.14, "volume": 137635.0}, {"date": "2019-11-04", "close": 49.42, "volume": 80025.0}, {"date": "2019-11-05", "close": 49.3, "volume": 92098.0}, {"date": "2019-11-06", "close": 49.32, "volume": 83331.0}, {"date": "2019-11-07", "close": 49.36, "volume": 87763.0}, {"date": "2019-11-08", "close": 49.32, "volume": 91217.0}, {"date": "2019-11-11", "close": 49.34, "volume": 242684.0}, {"date": "2019-11-12", "close": 49.32, "volume": 47576.0}, {"date": "2019-11-13", "close": 49.24, "volume": 127533.0}, {"date": "2019-11-14", "close": 49.19, "volume": 107954.0}, {"date": "2019-11-15", "close": 49.46, "volume": 70617.0}, {"date": "2019-11-18", "close": 49.54, "volume": 219810.0}, {"date": "2019-11-19", "close": 49.44, "volume": 138334.0}, {"date": "2019-11-20", "close": 49.14, "volume": 119018.0}, {"date": "2019-11-21", "close": 49.06, "volume": 249914.0}, {"date": "2019-11-22", "close": 49.12, "volume": 853169.0}, {"date": "2019-11-25", "close": 49.58, "volume": 329773.0}, {"date": "2019-11-26", "close": 49.62, "volume": 808720.0}, {"date": "2019-11-27", "close": 49.66, "volume": 724307.0}, {"date": "2019-11-29", "close": 49.38, "volume": 62172.0}, {"date": "2019-12-02", "close": 49.06, "volume": 306661.0}, {"date": "2019-12-03", "close": 48.82, "volume": 167651.0}, {"date": "2019-12-04", "close": 49.28, "volume": 227251.0}, {"date": "2019-12-05", "close": 49.22, "volume": 135947.0}, {"date": "2019-12-06", "close": 49.61, "volume": 111635.0}, {"date": "2019-12-09", "close": 49.4, "volume": 102686.0}, {"date": "2019-12-10", "close": 49.44, "volume": 101475.0}, {"date": "2019-12-11", "close": 49.68, "volume": 113075.0}, {"date": "2019-12-12", "close": 50.08, "volume": 123393.0}, {"date": "2019-12-13", "close": 50.52, "volume": 100738.0}, {"date": "2019-12-16", "close": 51.2, "volume": 104346.0}, {"date": "2019-12-17", "close": 50.94, "volume": 169852.0}, {"date": "2019-12-18", "close": 50.78, "volume": 110429.0}, {"date": "2019-12-19", "close": 50.78, "volume": 125393.0}, {"date": "2019-12-20", "close": 50.92, "volume": 166292.0}, {"date": "2019-12-23", "close": 50.84, "volume": 123437.0}, {"date": "2019-12-24", "close": 50.92, "volume": 63604.0}, {"date": "2019-12-26", "close": 51.06, "volume": 98239.0}, {"date": "2019-12-27", "close": 51.22, "volume": 96829.0}, {"date": "2019-12-30", "close": 50.88, "volume": 94467.0}, {"date": "2019-12-31", "close": 51.18, "volume": 108379.0}, {"date": "2020-01-02", "close": 51.62, "volume": 166408.0}, {"date": "2020-01-03", "close": 50.98, "volume": 114097.0}, {"date": "2020-01-06", "close": 51.2, "volume": 165562.0}, {"date": "2020-01-07", "close": 50.92, "volume": 197655.0}, {"date": "2020-01-08", "close": 51.06, "volume": 177446.0}, {"date": "2020-01-09", "close": 51.12, "volume": 77385.0}, {"date": "2020-01-10", "close": 50.86, "volume": 104584.0}, {"date": "2020-01-13", "close": 51.06, "volume": 95330.0}, {"date": "2020-01-14", "close": 51.18, "volume": 144070.0}, {"date": "2020-01-15", "close": 51.18, "volume": 129833.0}, {"date": "2020-01-16", "close": 51.46, "volume": 111167.0}, {"date": "2020-01-17", "close": 51.62, "volume": 103065.0}, {"date": "2020-01-21", "close": 51.3, "volume": 108836.0}, {"date": "2020-01-22", "close": 51.3, "volume": 133365.0}, {"date": "2020-01-23", "close": 51.12, "volume": 109528.0}, {"date": "2020-01-24", "close": 51.06, "volume": 121928.0}, {"date": "2020-01-27", "close": 49.94, "volume": 133914.0}, {"date": "2020-01-28", "close": 50.4, "volume": 232023.0}, {"date": "2020-01-29", "close": 50.5, "volume": 96886.0}, {"date": "2020-01-30", "close": 50.48, "volume": 134102.0}, {"date": "2020-01-31", "close": 49.78, "volume": 208483.0}, {"date": "2020-02-03", "close": 49.71, "volume": 118084.0}, {"date": "2020-02-04", "close": 50.49, "volume": 127005.0}, {"date": "2020-02-05", "close": 51.08, "volume": 128611.0}, {"date": "2020-02-06", "close": 51.16, "volume": 369522.0}, {"date": "2020-02-07", "close": 50.72, "volume": 770711.0}, {"date": "2020-02-10", "close": 50.92, "volume": 2529199.0}, {"date": "2020-02-11", "close": 51.28, "volume": 2872906.0}, {"date": "2020-02-12", "close": 51.52, "volume": 2624293.0}, {"date": "2020-02-13", "close": 51.18, "volume": 604140.0}, {"date": "2020-02-14", "close": 51.12, "volume": 987476.0}, {"date": "2020-02-18", "close": 50.97, "volume": 269319.0}, {"date": "2020-02-19", "close": 51.14, "volume": 306816.0}, {"date": "2020-02-20", "close": 50.9, "volume": 380493.0}, {"date": "2020-02-21", "close": 50.82, "volume": 163121.0}, {"date": "2020-02-24", "close": 48.6, "volume": 341429.0}, {"date": "2020-02-25", "close": 47.56, "volume": 306143.0}, {"date": "2020-02-26", "close": 47.6, "volume": 193722.0}, {"date": "2020-02-27", "close": 46.06, "volume": 272823.0}, {"date": "2020-02-28", "close": 45.8, "volume": 394515.0}, {"date": "2020-03-02", "close": 46.58, "volume": 306395.0}, {"date": "2020-03-03", "close": 46.18, "volume": 269696.0}, {"date": "2020-03-04", "close": 47.76, "volume": 165825.0}, {"date": "2020-03-05", "close": 46.14, "volume": 1169720.0}, {"date": "2020-03-06", "close": 45.46, "volume": 970870.0}, {"date": "2020-03-09", "close": 41.6, "volume": 1237511.0}, {"date": "2020-03-10", "close": 42.9, "volume": 2436696.0}, {"date": "2020-03-11", "close": 40.56, "volume": 998182.0}, {"date": "2020-03-12", "close": 36.12, "volume": 1564171.0}, {"date": "2020-03-13", "close": 38.09, "volume": 748431.0}, {"date": "2020-03-16", "close": 33.64, "volume": 1519483.0}, {"date": "2020-03-17", "close": 35.14, "volume": 2630185.0}, {"date": "2020-03-18", "close": 33.24, "volume": 9799650.0}, {"date": "2020-03-19", "close": 33.46, "volume": 12831545.0}, {"date": "2020-03-20", "close": 33.22, "volume": 7702685.0}, {"date": "2020-03-23", "close": 32.9, "volume": 2009004.0}, {"date": "2020-03-24", "close": 35.54, "volume": 1317543.0}, {"date": "2020-03-25", "close": 36.8, "volume": 698338.0}, {"date": "2020-03-26", "close": 38.64, "volume": 509465.0}, {"date": "2020-03-27", "close": 37.44, "volume": 753252.0}, {"date": "2020-03-30", "close": 38.08, "volume": 662658.0}, {"date": "2020-03-31", "close": 38.3, "volume": 2605627.0}, {"date": "2020-04-01", "close": 36.72, "volume": 4550742.0}, {"date": "2020-04-02", "close": 37.26, "volume": 1177328.0}, {"date": "2020-04-03", "close": 36.48, "volume": 1738335.0}, {"date": "2020-04-06", "close": 38.2, "volume": 357924.0}, {"date": "2020-04-07", "close": 38.48, "volume": 593345.0}, {"date": "2020-04-08", "close": 38.86, "volume": 456892.0}, {"date": "2020-04-09", "close": 39.9, "volume": 506709.0}, {"date": "2020-04-13", "close": 39.28, "volume": 352846.0}, {"date": "2020-04-14", "close": 39.86, "volume": 455105.0}, {"date": "2020-04-15", "close": 38.36, "volume": 324449.0}, {"date": "2020-04-16", "close": 38.4, "volume": 320238.0}, {"date": "2020-04-17", "close": 39.62, "volume": 476720.0}, {"date": "2020-04-20", "close": 39.28, "volume": 649864.0}, {"date": "2020-04-21", "close": 38.38, "volume": 626309.0}, {"date": "2020-04-22", "close": 38.9, "volume": 279380.0}, {"date": "2020-04-23", "close": 38.68, "volume": 387951.0}, {"date": "2020-04-24", "close": 39.16, "volume": 387735.0}, {"date": "2020-04-27", "close": 39.78, "volume": 1228174.0}, {"date": "2020-04-28", "close": 39.96, "volume": 841412.0}, {"date": "2020-04-29", "close": 41.08, "volume": 640114.0}, {"date": "2020-04-30", "close": 40.34, "volume": 488238.0}, {"date": "2020-05-01", "close": 39.5, "volume": 296008.0}, {"date": "2020-05-04", "close": 39.42, "volume": 279839.0}, {"date": "2020-05-05", "close": 39.34, "volume": 258946.0}, {"date": "2020-05-06", "close": 39.1, "volume": 259646.0}, {"date": "2020-05-07", "close": 39.74, "volume": 255593.0}, {"date": "2020-05-08", "close": 40.4, "volume": 247015.0}, {"date": "2020-05-11", "close": 40.22, "volume": 216857.0}, {"date": "2020-05-12", "close": 39.72, "volume": 568621.0}, {"date": "2020-05-13", "close": 39.24, "volume": 285385.0}, {"date": "2020-05-14", "close": 38.9, "volume": 346238.0}, {"date": "2020-05-15", "close": 38.92, "volume": 370049.0}, {"date": "2020-05-18", "close": 40.68, "volume": 433228.0}, {"date": "2020-05-19", "close": 40.08, "volume": 254530.0}, {"date": "2020-05-20", "close": 40.98, "volume": 211957.0}, {"date": "2020-05-21", "close": 40.7, "volume": 553718.0}, {"date": "2020-05-22", "close": 40.62, "volume": 145441.0}, {"date": "2020-05-26", "close": 41.6, "volume": 339084.0}, {"date": "2020-05-27", "close": 42.24, "volume": 150026.0}, {"date": "2020-05-28", "close": 42.64, "volume": 323217.0}, {"date": "2020-05-29", "close": 42.66, "volume": 461852.0}, {"date": "2020-06-01", "close": 43.54, "volume": 157825.0}, {"date": "2020-06-02", "close": 44.16, "volume": 4105141.0}, {"date": "2020-06-03", "close": 45.42, "volume": 7888415.0}, {"date": "2020-06-04", "close": 45.36, "volume": 3724312.0}, {"date": "2020-06-05", "close": 46.14, "volume": 11785555.0}, {"date": "2020-06-08", "close": 46.58, "volume": 14448765.0}, {"date": "2020-06-09", "close": 45.88, "volume": 8335445.0}, {"date": "2020-06-10", "close": 45.74, "volume": 4404949.0}, {"date": "2020-06-11", "close": 43.08, "volume": 4297115.0}, {"date": "2020-06-12", "close": 43.84, "volume": 2002908.0}, {"date": "2020-06-15", "close": 44.26, "volume": 1787382.0}, {"date": "2020-06-16", "close": 44.76, "volume": 3340401.0}, {"date": "2020-06-17", "close": 44.96, "volume": 587966.0}, {"date": "2020-06-18", "close": 44.64, "volume": 2264099.0}, {"date": "2020-06-19", "close": 44.46, "volume": 393198.0}, {"date": "2020-06-22", "close": 45.02, "volume": 293327.0}, {"date": "2020-06-23", "close": 45.14, "volume": 1632706.0}, {"date": "2020-06-24", "close": 43.8, "volume": 211847.0}, {"date": "2020-06-25", "close": 44.56, "volume": 1933825.0}, {"date": "2020-06-26", "close": 43.82, "volume": 750727.0}, {"date": "2020-06-29", "close": 44.32, "volume": 561174.0}, {"date": "2020-06-30", "close": 44.34, "volume": 712941.0}, {"date": "2020-07-01", "close": 44.54, "volume": 220904.0}, {"date": "2020-07-02", "close": 45.02, "volume": 569176.0}, {"date": "2020-07-06", "close": 45.82, "volume": 759517.0}, {"date": "2020-07-07", "close": 45.06, "volume": 332234.0}, {"date": "2020-07-08", "close": 45.56, "volume": 1426106.0}, {"date": "2020-07-09", "close": 44.9, "volume": 1316707.0}, {"date": "2020-07-10", "close": 45.36, "volume": 1796064.0}, {"date": "2020-07-13", "close": 45.08, "volume": 640282.0}, {"date": "2020-07-14", "close": 45.86, "volume": 3654058.0}, {"date": "2020-07-15", "close": 46.4, "volume": 599384.0}, {"date": "2020-07-16", "close": 46.26, "volume": 728002.0}, {"date": "2020-07-17", "close": 46.54, "volume": 267394.0}, {"date": "2020-07-20", "close": 46.88, "volume": 390517.0}, {"date": "2020-07-21", "close": 46.96, "volume": 2707551.0}, {"date": "2020-07-22", "close": 47.2, "volume": 629421.0}, {"date": "2020-07-23", "close": 46.76, "volume": 721899.0}, {"date": "2020-07-24", "close": 46.44, "volume": 309284.0}, {"date": "2020-07-27", "close": 46.94, "volume": 228970.0}, {"date": "2020-07-28", "close": 46.7, "volume": 321166.0}, {"date": "2020-07-29", "close": 47.28, "volume": 213404.0}, {"date": "2020-07-30", "close": 46.62, "volume": 258697.0}, {"date": "2020-07-31", "close": 45.64, "volume": 290598.0}, {"date": "2020-08-03", "close": 46.48, "volume": 183402.0}, {"date": "2020-08-04", "close": 46.72, "volume": 107658.0}, {"date": "2020-08-05", "close": 46.9, "volume": 306407.0}, {"date": "2020-08-06", "close": 47.02, "volume": 91201.0}, {"date": "2020-08-07", "close": 46.78, "volume": 129678.0}, {"date": "2020-08-10", "close": 46.86, "volume": 122277.0}, {"date": "2020-08-11", "close": 46.94, "volume": 212373.0}, {"date": "2020-08-12", "close": 48.06, "volume": 202802.0}, {"date": "2020-08-13", "close": 47.86, "volume": 158217.0}, {"date": "2020-08-14", "close": 47.3, "volume": 180962.0}, {"date": "2020-08-17", "close": 47.74, "volume": 178761.0}, {"date": "2020-08-18", "close": 47.7, "volume": 103265.0}, {"date": "2020-08-19", "close": 47.46, "volume": 127875.0}, {"date": "2020-08-20", "close": 47.38, "volume": 150611.0}, {"date": "2020-08-21", "close": 47.0, "volume": 155077.0}, {"date": "2020-08-24", "close": 47.72, "volume": 139199.0}, {"date": "2020-08-25", "close": 47.8, "volume": 112572.0}, {"date": "2020-08-26", "close": 48.1, "volume": 195275.0}, {"date": "2020-08-27", "close": 47.62, "volume": 185321.0}, {"date": "2020-08-28", "close": 47.92, "volume": 251204.0}, {"date": "2020-08-31", "close": 47.52, "volume": 141957.0}, {"date": "2020-09-01", "close": 47.46, "volume": 154232.0}, {"date": "2020-09-02", "close": 48.2, "volume": 142609.0}, {"date": "2020-09-03", "close": 47.02, "volume": 155960.0}, {"date": "2020-09-04", "close": 47.16, "volume": 192200.0}, {"date": "2020-09-08", "close": 46.5, "volume": 178670.0}, {"date": "2020-09-09", "close": 47.56, "volume": 132802.0}, {"date": "2020-09-10", "close": 46.96, "volume": 277771.0}, {"date": "2020-09-11", "close": 47.38, "volume": 92708.0}, {"date": "2020-09-14", "close": 47.54, "volume": 106547.0}, {"date": "2020-09-15", "close": 47.9, "volume": 140339.0}, {"date": "2020-09-16", "close": 47.84, "volume": 119866.0}, {"date": "2020-09-17", "close": 47.98, "volume": 139561.0}, {"date": "2020-09-18", "close": 47.58, "volume": 205072.0}, {"date": "2020-09-21", "close": 46.1, "volume": 407013.0}, {"date": "2020-09-22", "close": 45.72, "volume": 172258.0}, {"date": "2020-09-23", "close": 45.08, "volume": 170251.0}, {"date": "2020-09-24", "close": 45.1, "volume": 166002.0}, {"date": "2020-09-25", "close": 45.16, "volume": 204304.0}, {"date": "2020-09-28", "close": 45.98, "volume": 216611.0}, {"date": "2020-09-29", "close": 45.98, "volume": 603685.0}, {"date": "2020-09-30", "close": 45.76, "volume": 294220.0}, {"date": "2020-10-01", "close": 46.02, "volume": 229518.0}, {"date": "2020-10-02", "close": 46.06, "volume": 199862.0}, {"date": "2020-10-05", "close": 46.9, "volume": 101591.0}, {"date": "2020-10-06", "close": 46.28, "volume": 325429.0}, {"date": "2020-10-07", "close": 46.66, "volume": 236411.0}, {"date": "2020-10-08", "close": 47.04, "volume": 170550.0}, {"date": "2020-10-09", "close": 47.54, "volume": 118446.0}, {"date": "2020-10-12", "close": 47.82, "volume": 130352.0}, {"date": "2020-10-13", "close": 47.1, "volume": 71865.0}, {"date": "2020-10-14", "close": 46.94, "volume": 170550.0}, {"date": "2020-10-15", "close": 46.22, "volume": 157143.0}, {"date": "2020-10-16", "close": 46.6, "volume": 127409.0}, {"date": "2020-10-19", "close": 46.34, "volume": 780829.0}, {"date": "2020-10-20", "close": 46.7, "volume": 7051555.0}, {"date": "2020-10-21", "close": 46.18, "volume": 7574200.0}, {"date": "2020-10-22", "close": 46.26, "volume": 6736630.0}, {"date": "2020-10-23", "close": 46.64, "volume": 1691999.0}, {"date": "2020-10-26", "close": 45.66, "volume": 1471191.0}, {"date": "2020-10-27", "close": 45.0, "volume": 1958215.0}, {"date": "2020-10-28", "close": 43.3, "volume": 911310.0}, {"date": "2020-10-29", "close": 43.46, "volume": 477936.0}, {"date": "2020-10-30", "close": 43.34, "volume": 402324.0}, {"date": "2020-11-02", "close": 44.0, "volume": 459917.0}, {"date": "2020-11-03", "close": 45.3, "volume": 445636.0}, {"date": "2020-11-04", "close": 45.98, "volume": 647604.0}, {"date": "2020-11-05", "close": 47.04, "volume": 362146.0}, {"date": "2020-11-06", "close": 47.2, "volume": 252107.0}, {"date": "2020-11-09", "close": 48.62, "volume": 247046.0}, {"date": "2020-11-10", "close": 49.3, "volume": 178529.0}, {"date": "2020-11-11", "close": 49.74, "volume": 162468.0}, {"date": "2020-11-12", "close": 49.04, "volume": 179833.0}, {"date": "2020-11-13", "close": 49.76, "volume": 124750.0}, {"date": "2020-11-16", "close": 50.22, "volume": 169557.0}, {"date": "2020-11-17", "close": 50.24, "volume": 132135.0}, {"date": "2020-11-18", "close": 49.96, "volume": 274877.0}, {"date": "2020-11-19", "close": 50.36, "volume": 259756.0}, {"date": "2020-11-20", "close": 50.28, "volume": 112630.0}, {"date": "2020-11-23", "close": 50.18, "volume": 295443.0}, {"date": "2020-11-24", "close": 50.88, "volume": 224637.0}, {"date": "2020-11-25", "close": 50.96, "volume": 101492.0}, {"date": "2020-11-27", "close": 51.22, "volume": 72052.0}, {"date": "2020-11-30", "close": 50.36, "volume": 113068.0}, {"date": "2020-12-01", "close": 51.54, "volume": 149958.0}, {"date": "2020-12-02", "close": 51.52, "volume": 149142.0}, {"date": "2020-12-03", "close": 51.62, "volume": 385118.0}, {"date": "2020-12-04", "close": 52.14, "volume": 185764.0}, {"date": "2020-12-07", "close": 51.8, "volume": 156456.0}, {"date": "2020-12-08", "close": 51.98, "volume": 170404.0}, {"date": "2020-12-09", "close": 51.98, "volume": 153847.0}, {"date": "2020-12-10", "close": 51.96, "volume": 83215.0}, {"date": "2020-12-11", "close": 51.64, "volume": 122062.0}, {"date": "2020-12-14", "close": 51.6, "volume": 194211.0}, {"date": "2020-12-15", "close": 52.32, "volume": 7128130.0}, {"date": "2020-12-16", "close": 52.52, "volume": 1239520.0}, {"date": "2020-12-17", "close": 52.89, "volume": 12470710.0}, {"date": "2020-12-18", "close": 52.66, "volume": 3038894.0}, {"date": "2020-12-21", "close": 51.9, "volume": 2067329.0}, {"date": "2020-12-22", "close": 51.42, "volume": 695322.0}, {"date": "2020-12-23", "close": 52.08, "volume": 342668.0}, {"date": "2020-12-24", "close": 52.16, "volume": 144972.0}, {"date": "2020-12-28", "close": 52.52, "volume": 177027.0}, {"date": "2020-12-29", "close": 52.92, "volume": 224000.0}, {"date": "2020-12-30", "close": 52.88, "volume": 243189.0}, {"date": "2020-12-31", "close": 52.24, "volume": 368241.0}, {"date": "2021-01-04", "close": 52.94, "volume": 257065.0}, {"date": "2021-01-05", "close": 53.38, "volume": 300465.0}, {"date": "2021-01-06", "close": 54.08, "volume": 273463.0}, {"date": "2021-01-07", "close": 54.16, "volume": 174451.0}, {"date": "2021-01-08", "close": 54.47, "volume": 193059.0}, {"date": "2021-01-11", "close": 53.68, "volume": 145651.0}, {"date": "2021-01-12", "close": 53.92, "volume": 214656.0}, {"date": "2021-01-13", "close": 53.76, "volume": 209460.0}, {"date": "2021-01-14", "close": 54.06, "volume": 216314.0}, {"date": "2021-01-15", "close": 53.18, "volume": 132926.0}, {"date": "2021-01-19", "close": 53.62, "volume": 150214.0}, {"date": "2021-01-20", "close": 53.94, "volume": 86044.0}, {"date": "2021-01-21", "close": 54.18, "volume": 379616.0}, {"date": "2021-01-22", "close": 53.84, "volume": 703325.0}, {"date": "2021-01-25", "close": 53.6, "volume": 4132834.0}, {"date": "2021-01-26", "close": 53.76, "volume": 4056205.0}, {"date": "2021-01-27", "close": 52.46, "volume": 3731412.0}, {"date": "2021-01-28", "close": 52.9, "volume": 2676334.0}, {"date": "2021-01-29", "close": 51.8, "volume": 1671439.0}, {"date": "2021-02-01", "close": 52.4, "volume": 2427065.0}, {"date": "2021-02-02", "close": 52.94, "volume": 703222.0}, {"date": "2021-02-03", "close": 53.04, "volume": 470799.0}, {"date": "2021-02-04", "close": 53.1, "volume": 293086.0}, {"date": "2021-02-05", "close": 53.4, "volume": 248332.0}, {"date": "2021-02-08", "close": 53.6, "volume": 259870.0}, {"date": "2021-02-09", "close": 53.86, "volume": 139950.0}, {"date": "2021-02-10", "close": 53.66, "volume": 147232.0}, {"date": "2021-02-11", "close": 54.04, "volume": 200765.0}, {"date": "2021-02-12", "close": 54.4, "volume": 107465.0}, {"date": "2021-02-16", "close": 54.9, "volume": 135544.0}, {"date": "2021-02-17", "close": 54.4, "volume": 167590.0}, {"date": "2021-02-18", "close": 54.26, "volume": 132802.0}, {"date": "2021-02-19", "close": 54.34, "volume": 111310.0}, {"date": "2021-02-22", "close": 54.22, "volume": 113616.0}, {"date": "2021-02-23", "close": 54.24, "volume": 181557.0}, {"date": "2021-02-24", "close": 54.66, "volume": 157458.0}, {"date": "2021-02-25", "close": 53.78, "volume": 150518.0}, {"date": "2021-02-26", "close": 53.16, "volume": 116220.0}, {"date": "2021-03-01", "close": 54.04, "volume": 112444.0}, {"date": "2021-03-02", "close": 54.22, "volume": 99693.0}, {"date": "2021-03-03", "close": 53.86, "volume": 159616.0}, {"date": "2021-03-04", "close": 53.32, "volume": 168942.0}, {"date": "2021-03-05", "close": 53.66, "volume": 196741.0}, {"date": "2021-03-08", "close": 53.66, "volume": 219949.0}, {"date": "2021-03-09", "close": 54.42, "volume": 103783.0}, {"date": "2021-03-10", "close": 54.82, "volume": 135668.0}, {"date": "2021-03-11", "close": 55.24, "volume": 286912.0}, {"date": "2021-03-12", "close": 55.3, "volume": 90469.0}, {"date": "2021-03-15", "close": 55.2, "volume": 122345.0}, {"date": "2021-03-16", "close": 55.26, "volume": 265248.0}, {"date": "2021-03-17", "close": 55.58, "volume": 313851.0}, {"date": "2021-03-18", "close": 54.9, "volume": 138761.0}, {"date": "2021-03-19", "close": 54.94, "volume": 269905.0}, {"date": "2021-03-22", "close": 55.08, "volume": 92539.0}, {"date": "2021-03-23", "close": 54.12, "volume": 253691.0}, {"date": "2021-03-24", "close": 54.04, "volume": 232441.0}, {"date": "2021-03-25", "close": 54.3, "volume": 270063.0}, {"date": "2021-03-26", "close": 55.0, "volume": 103315.0}, {"date": "2021-03-29", "close": 54.82, "volume": 138118.0}, {"date": "2021-03-30", "close": 54.82, "volume": 177416.0}, {"date": "2021-03-31", "close": 54.76, "volume": 245775.0}, {"date": "2021-04-01", "close": 55.5, "volume": 149280.0}, {"date": "2021-04-05", "close": 56.48, "volume": 284153.0}, {"date": "2021-04-06", "close": 55.86, "volume": 226060.0}, {"date": "2021-04-07", "close": 56.08, "volume": 114487.0}, {"date": "2021-04-08", "close": 56.42, "volume": 104889.0}, {"date": "2021-04-09", "close": 56.5, "volume": 75693.0}, {"date": "2021-04-12", "close": 56.24, "volume": 280505.0}, {"date": "2021-04-13", "close": 56.55, "volume": 170431.0}, {"date": "2021-04-14", "close": 56.57, "volume": 280265.0}, {"date": "2021-04-15", "close": 57.1, "volume": 1084749.0}, {"date": "2021-04-16", "close": 57.77, "volume": 4370453.0}, {"date": "2021-04-19", "close": 57.82, "volume": 6442069.0}, {"date": "2021-04-20", "close": 56.79, "volume": 4831766.0}, {"date": "2021-04-21", "close": 57.4, "volume": 4545186.0}, {"date": "2021-04-22", "close": 57.15, "volume": 3167824.0}, {"date": "2021-04-23", "close": 57.72, "volume": 2398830.0}, {"date": "2021-04-26", "close": 57.82, "volume": 2712321.0}, {"date": "2021-04-27", "close": 57.83, "volume": 2879710.0}, {"date": "2021-04-28", "close": 58.05, "volume": 981799.0}, {"date": "2021-04-29", "close": 58.04, "volume": 1414341.0}, {"date": "2021-04-30", "close": 57.28, "volume": 669600.0}, {"date": "2021-05-03", "close": 57.95, "volume": 631133.0}, {"date": "2021-05-04", "close": 56.99, "volume": 825428.0}, {"date": "2021-05-05", "close": 57.86, "volume": 493957.0}, {"date": "2021-05-06", "close": 58.33, "volume": 839895.0}, {"date": "2021-05-07", "close": 59.17, "volume": 360695.0}, {"date": "2021-05-10", "close": 58.72, "volume": 603611.0}, {"date": "2021-05-11", "close": 58.06, "volume": 760062.0}, {"date": "2021-05-12", "close": 57.48, "volume": 3923824.0}, {"date": "2021-05-13", "close": 57.98, "volume": 5464078.0}, {"date": "2021-05-14", "close": 59.04, "volume": 4756656.0}, {"date": "2021-05-17", "close": 59.02, "volume": 4418262.0}, {"date": "2021-05-18", "close": 59.02, "volume": 5175623.0}, {"date": "2021-05-19", "close": 58.36, "volume": 4912884.0}, {"date": "2021-05-20", "close": 59.21, "volume": 4571448.0}, {"date": "2021-05-21", "close": 59.28, "volume": 3784636.0}, {"date": "2021-05-24", "close": 59.67, "volume": 2816517.0}, {"date": "2021-05-25", "close": 59.7, "volume": 3559163.0}, {"date": "2021-05-26", "close": 59.52, "volume": 2071427.0}, {"date": "2021-05-27", "close": 59.66, "volume": 1444723.0}, {"date": "2021-05-28", "close": 59.78, "volume": 420471.0}, {"date": "2021-06-01", "close": 60.16, "volume": 427050.0}, {"date": "2021-06-02", "close": 60.28, "volume": 334583.0}, {"date": "2021-06-03", "close": 59.885, "volume": 839661.0}, {"date": "2021-06-04", "close": 60.37, "volume": 285557.0}, {"date": "2021-06-07", "close": 60.64, "volume": 272268.0}, {"date": "2021-06-08", "close": 60.64, "volume": 383148.0}, {"date": "2021-06-09", "close": 60.58, "volume": 378222.0}, {"date": "2021-06-10", "close": 60.69, "volume": 730520.0}, {"date": "2021-06-11", "close": 60.91, "volume": 625297.0}, {"date": "2021-06-14", "close": 61.03, "volume": 272229.0}, {"date": "2021-06-15", "close": 61.11, "volume": 240942.0}, {"date": "2021-06-16", "close": 60.56, "volume": 694273.0}, {"date": "2021-06-17", "close": 60.04, "volume": 669419.0}, {"date": "2021-06-18", "close": 58.84, "volume": 845064.0}, {"date": "2021-06-21", "close": 59.68, "volume": 450610.0}, {"date": "2021-06-22", "close": 59.19, "volume": 332862.0}, {"date": "2021-06-23", "close": 58.81, "volume": 382235.0}, {"date": "2021-06-24", "close": 59.39, "volume": 323788.0}, {"date": "2021-06-25", "close": 59.49, "volume": 461064.0}, {"date": "2021-06-28", "close": 59.05, "volume": 466419.0}, {"date": "2021-06-29", "close": 59.06, "volume": 271193.0}, {"date": "2021-06-30", "close": 58.57, "volume": 687911.0}, {"date": "2021-07-01", "close": 58.88, "volume": 486082.0}, {"date": "2021-07-02", "close": 59.03, "volume": 335807.0}, {"date": "2021-07-06", "close": 58.56, "volume": 461656.0}, {"date": "2021-07-07", "close": 58.98, "volume": 412831.0}, {"date": "2021-07-08", "close": 58.26, "volume": 610561.0}, {"date": "2021-07-09", "close": 59.14, "volume": 220456.0}, {"date": "2021-07-12", "close": 59.46, "volume": 475410.0}, {"date": "2021-07-13", "close": 59.03, "volume": 539017.0}, {"date": "2021-07-14", "close": 59.19, "volume": 291797.0}, {"date": "2021-07-15", "close": 58.6, "volume": 481800.0}, {"date": "2021-07-16", "close": 58.19, "volume": 340263.0}, {"date": "2021-07-19", "close": 57.03, "volume": 868845.0}, {"date": "2021-07-20", "close": 57.34, "volume": 469016.0}, {"date": "2021-07-21", "close": 58.42, "volume": 397484.0}, {"date": "2021-07-22", "close": 58.42, "volume": 335943.0}, {"date": "2021-07-23", "close": 58.99, "volume": 258856.0}, {"date": "2021-07-26", "close": 59.17, "volume": 368129.0}, {"date": "2021-07-27", "close": 59.07, "volume": 407139.0}, {"date": "2021-07-28", "close": 59.33, "volume": 597165.0}, {"date": "2021-07-29", "close": 59.81, "volume": 260036.0}, {"date": "2021-07-30", "close": 59.53, "volume": 716441.0}, {"date": "2021-08-02", "close": 59.76, "volume": 522912.0}, {"date": "2021-08-03", "close": 60.21, "volume": 448285.0}, {"date": "2021-08-04", "close": 60.18, "volume": 412189.0}, {"date": "2021-08-05", "close": 60.45, "volume": 427388.0}, {"date": "2021-08-06", "close": 60.16, "volume": 368600.0}, {"date": "2021-08-09", "close": 60.11, "volume": 341590.0}, {"date": "2021-08-10", "close": 60.27, "volume": 274197.0}, {"date": "2021-08-11", "close": 60.67, "volume": 263354.0}, {"date": "2021-08-12", "close": 60.69, "volume": 195344.0}, {"date": "2021-08-13", "close": 61.13, "volume": 313558.0}, {"date": "2021-08-16", "close": 60.81, "volume": 261380.0}, {"date": "2021-08-17", "close": 60.32, "volume": 431011.0}, {"date": "2021-08-18", "close": 60.1, "volume": 634409.0}, {"date": "2021-08-19", "close": 59.43, "volume": 840491.0}, {"date": "2021-08-20", "close": 59.76, "volume": 539630.0}, {"date": "2021-08-23", "close": 60.24, "volume": 299352.0}, {"date": "2021-08-24", "close": 60.27, "volume": 488456.0}, {"date": "2021-08-25", "close": 60.33, "volume": 391824.0}, {"date": "2021-08-26", "close": 60.02, "volume": 450637.0}, {"date": "2021-08-27", "close": 60.63, "volume": 528587.0}, {"date": "2021-08-30", "close": 60.62, "volume": 251846.0}, {"date": "2021-08-31", "close": 60.45, "volume": 417100.0}, {"date": "2021-09-01", "close": 60.85, "volume": 395546.0}, {"date": "2021-09-02", "close": 61.2, "volume": 307970.0}, {"date": "2021-09-03", "close": 60.94, "volume": 355435.0}, {"date": "2021-09-07", "close": 60.74, "volume": 356204.0}, {"date": "2021-09-08", "close": 60.14, "volume": 311415.0}, {"date": "2021-09-09", "close": 59.89, "volume": 199893.0}, {"date": "2021-09-10", "close": 59.74, "volume": 399614.0}, {"date": "2021-09-13", "close": 60.11, "volume": 251721.0}, {"date": "2021-09-14", "close": 59.92, "volume": 438211.0}, {"date": "2021-09-15", "close": 59.99, "volume": 157073.0}, {"date": "2021-09-16", "close": 59.91, "volume": 306553.0}, {"date": "2021-09-17", "close": 59.02, "volume": 251146.0}, {"date": "2021-09-20", "close": 57.86, "volume": 510069.0}, {"date": "2021-09-21", "close": 58.14, "volume": 335253.0}, {"date": "2021-09-22", "close": 58.7, "volume": 273543.0}, {"date": "2021-09-23", "close": 59.49, "volume": 185429.0}, {"date": "2021-09-24", "close": 58.85, "volume": 230933.0}, {"date": "2021-09-27", "close": 58.76, "volume": 195115.0}, {"date": "2021-09-28", "close": 57.44, "volume": 314781.0}, {"date": "2021-09-29", "close": 57.25, "volume": 252461.0}, {"date": "2021-09-30", "close": 57.07, "volume": 321259.0}, {"date": "2021-10-01", "close": 57.39, "volume": 299617.0}, {"date": "2021-10-04", "close": 57.14, "volume": 278930.0}, {"date": "2021-10-05", "close": 57.44, "volume": 258214.0}, {"date": "2021-10-06", "close": 57.12, "volume": 265685.0}, {"date": "2021-10-07", "close": 57.54, "volume": 187135.0}, {"date": "2021-10-08", "close": 57.61, "volume": 185034.0}, {"date": "2021-10-11", "close": 57.26, "volume": 211902.0}, {"date": "2021-10-12", "close": 57.41, "volume": 186730.0}, {"date": "2021-10-13", "close": 58.27, "volume": 193329.0}, {"date": "2021-10-14", "close": 58.86, "volume": 178657.0}, {"date": "2021-10-15", "close": 59.32, "volume": 164629.0}, {"date": "2021-10-18", "close": 59.03, "volume": 196075.0}, {"date": "2021-10-19", "close": 59.32, "volume": 187350.0}, {"date": "2021-10-20", "close": 59.62, "volume": 168808.0}, {"date": "2021-10-21", "close": 59.55, "volume": 1435202.0}, {"date": "2021-10-22", "close": 59.86, "volume": 2680639.0}, {"date": "2021-10-25", "close": 59.64, "volume": 1563887.0}, {"date": "2021-10-26", "close": 59.87, "volume": 874682.0}, {"date": "2021-10-27", "close": 59.67, "volume": 671856.0}, {"date": "2021-10-28", "close": 60.3, "volume": 903411.0}, {"date": "2021-10-29", "close": 59.92, "volume": 561489.0}, {"date": "2021-11-01", "close": 60.55, "volume": 667833.0}, {"date": "2021-11-02", "close": 60.43, "volume": 330231.0}, {"date": "2021-11-03", "close": 60.99, "volume": 391515.0}, {"date": "2021-11-04", "close": 60.77, "volume": 234454.0}, {"date": "2021-11-05", "close": 60.86, "volume": 188061.0}, {"date": "2021-11-08", "close": 60.89, "volume": 217203.0}, {"date": "2021-11-09", "close": 60.88, "volume": 267908.0}, {"date": "2021-11-10", "close": 60.19, "volume": 286444.0}, {"date": "2021-11-11", "close": 60.41, "volume": 177547.0}, {"date": "2021-11-12", "close": 60.59, "volume": 166386.0}, {"date": "2021-11-15", "close": 60.38, "volume": 209591.0}, {"date": "2021-11-16", "close": 60.26, "volume": 242630.0}, {"date": "2021-11-17", "close": 60.37, "volume": 361412.0}, {"date": "2021-11-18", "close": 60.43, "volume": 232540.0}, {"date": "2021-11-19", "close": 59.63, "volume": 232122.0}, {"date": "2021-11-22", "close": 59.21, "volume": 225323.0}, {"date": "2021-11-23", "close": 59.01, "volume": 309474.0}, {"date": "2021-11-24", "close": 58.68, "volume": 264597.0}, {"date": "2021-11-26", "close": 57.18, "volume": 590112.0}, {"date": "2021-11-29", "close": 57.52, "volume": 415698.0}, {"date": "2021-11-30", "close": 57.15, "volume": 929935.0}, {"date": "2021-12-01", "close": 56.86, "volume": 535624.0}, {"date": "2021-12-02", "close": 57.53, "volume": 357979.0}, {"date": "2021-12-03", "close": 57.17, "volume": 339304.0}, {"date": "2021-12-06", "close": 57.83, "volume": 495210.0}, {"date": "2021-12-07", "close": 58.98, "volume": 240921.0}, {"date": "2021-12-08", "close": 59.23, "volume": 164418.0}, {"date": "2021-12-09", "close": 58.6, "volume": 253381.0}, {"date": "2021-12-10", "close": 58.8, "volume": 146097.0}, {"date": "2021-12-13", "close": 58.25, "volume": 266468.0}, {"date": "2021-12-14", "close": 57.86, "volume": 313921.0}, {"date": "2021-12-15", "close": 58.63, "volume": 462691.0}, {"date": "2021-12-16", "close": 58.73, "volume": 469848.0}, {"date": "2021-12-17", "close": 57.89, "volume": 287592.0}, {"date": "2021-12-20", "close": 57.91, "volume": 421552.0}, {"date": "2021-12-21", "close": 58.1, "volume": 415469.0}, {"date": "2021-12-22", "close": 58.85, "volume": 801074.0}, {"date": "2021-12-23", "close": 59.14, "volume": 510621.0}, {"date": "2021-12-27", "close": 59.81, "volume": 405833.0}, {"date": "2021-12-28", "close": 59.87, "volume": 364326.0}, {"date": "2021-12-29", "close": 59.95, "volume": 204347.0}, {"date": "2021-12-30", "close": 59.74, "volume": 186199.0}, {"date": "2021-12-31", "close": 59.74, "volume": 218947.0}, {"date": "2022-01-03", "close": 60.28, "volume": 500920.0}, {"date": "2022-01-04", "close": 60.38, "volume": 275242.0}, {"date": "2022-01-05", "close": 59.95, "volume": 444938.0}, {"date": "2022-01-06", "close": 59.65, "volume": 362652.0}, {"date": "2022-01-07", "close": 59.97, "volume": 219940.0}, {"date": "2022-01-10", "close": 59.25, "volume": 299088.0}, {"date": "2022-01-11", "close": 59.89, "volume": 285703.0}, {"date": "2022-01-12", "close": 60.42, "volume": 673226.0}, {"date": "2022-01-13", "close": 60.05, "volume": 222816.0}, {"date": "2022-01-14", "close": 59.85, "volume": 267669.0}, {"date": "2022-01-18", "close": 59.03, "volume": 520805.0}, {"date": "2022-01-19", "close": 59.13, "volume": 571717.0}, {"date": "2022-01-20", "close": 58.76, "volume": 876777.0}, {"date": "2022-01-21", "close": 57.91, "volume": 569594.0}, {"date": "2022-01-24", "close": 57.07, "volume": 1249011.0}, {"date": "2022-01-25", "close": 56.73, "volume": 852166.0}, {"date": "2022-01-26", "close": 56.72, "volume": 1601742.0}, {"date": "2022-01-27", "close": 56.72, "volume": 1072662.0}, {"date": "2022-01-28", "close": 56.91, "volume": 981760.0}, {"date": "2022-01-31", "close": 57.68, "volume": 777653.0}, {"date": "2022-02-01", "close": 58.37, "volume": 894787.0}, {"date": "2022-02-02", "close": 58.77, "volume": 586808.0}, {"date": "2022-02-03", "close": 57.97, "volume": 660316.0}, {"date": "2022-02-04", "close": 57.84, "volume": 431545.0}, {"date": "2022-02-07", "close": 57.93, "volume": 624896.0}, {"date": "2022-02-08", "close": 58.1, "volume": 632648.0}, {"date": "2022-02-09", "close": 59.12, "volume": 485802.0}, {"date": "2022-02-10", "close": 58.38, "volume": 277569.0}, {"date": "2022-02-11", "close": 57.23, "volume": 392908.0}, {"date": "2022-02-14", "close": 56.74, "volume": 456405.0}, {"date": "2022-02-15", "close": 57.96, "volume": 616520.0}, {"date": "2022-02-16", "close": 58.17, "volume": 398102.0}, {"date": "2022-02-17", "close": 57.22, "volume": 398869.0}, {"date": "2022-02-18", "close": 56.9, "volume": 927476.0}, {"date": "2022-02-22", "close": 56.07, "volume": 417710.0}, {"date": "2022-02-23", "close": 55.63, "volume": 444237.0}, {"date": "2022-02-24", "close": 54.56, "volume": 755498.0}, {"date": "2022-02-25", "close": 56.1, "volume": 399746.0}, {"date": "2022-02-28", "close": 54.85, "volume": 849327.0}, {"date": "2022-03-01", "close": 53.36, "volume": 1128157.0}, {"date": "2022-03-02", "close": 54.22, "volume": 842361.0}, {"date": "2022-03-03", "close": 52.71, "volume": 1148585.0}, {"date": "2022-03-04", "close": 50.58, "volume": 2012877.0}, {"date": "2022-03-07", "close": 48.94, "volume": 951282.0}, {"date": "2022-03-08", "close": 49.94, "volume": 802267.0}, {"date": "2022-03-09", "close": 52.6, "volume": 965732.0}, {"date": "2022-03-10", "close": 51.46, "volume": 3327825.0}, {"date": "2022-03-11", "close": 51.02, "volume": 5416067.0}, {"date": "2022-03-14", "close": 51.965, "volume": 7169826.0}, {"date": "2022-03-15", "close": 52.42, "volume": 7754253.0}, {"date": "2022-03-16", "close": 54.44, "volume": 2926535.0}, {"date": "2022-03-17", "close": 54.88, "volume": 2558127.0}, {"date": "2022-03-18", "close": 55.26, "volume": 2367450.0}, {"date": "2022-03-21", "close": 54.78, "volume": 1813323.0}, {"date": "2022-03-22", "close": 55.29, "volume": 2306886.0}, {"date": "2022-03-23", "close": 54.28, "volume": 824716.0}, {"date": "2022-03-24", "close": 54.64, "volume": 1526433.0}, {"date": "2022-03-25", "close": 54.72, "volume": 960484.0}, {"date": "2022-03-28", "close": 54.8, "volume": 1815807.0}, {"date": "2022-03-29", "close": 56.09, "volume": 1383506.0}, {"date": "2022-03-30", "close": 55.95, "volume": 809724.0}, {"date": "2022-03-31", "close": 54.88, "volume": 445357.0}, {"date": "2022-04-01", "close": 55.46, "volume": 976629.0}, {"date": "2022-04-04", "close": 55.49, "volume": 583904.0}, {"date": "2022-04-05", "close": 54.93, "volume": 1253155.0}, {"date": "2022-04-06", "close": 54.39, "volume": 1244414.0}, {"date": "2022-04-07", "close": 54.64, "volume": 547119.0}, {"date": "2022-04-08", "close": 54.69, "volume": 459025.0}, {"date": "2022-04-11", "close": 54.26, "volume": 2346376.0}, {"date": "2022-04-12", "close": 53.81, "volume": 2810959.0}, {"date": "2022-04-13", "close": 54.43, "volume": 2022975.0}, {"date": "2022-04-14", "close": 54.19, "volume": 1787654.0}, {"date": "2022-04-18", "close": 53.97, "volume": 2098446.0}, {"date": "2022-04-19", "close": 54.19, "volume": 2090187.0}, {"date": "2022-04-20", "close": 54.57, "volume": 6130176.0}, {"date": "2022-04-21", "close": 54.04, "volume": 6692108.0}, {"date": "2022-04-22", "close": 53.14, "volume": 859127.0}, {"date": "2022-04-25", "close": 52.76, "volume": 3048501.0}, {"date": "2022-04-26", "close": 51.09, "volume": 3121614.0}, {"date": "2022-04-27", "close": 51.34, "volume": 1388072.0}, {"date": "2022-04-28", "close": 51.97, "volume": 1930578.0}, {"date": "2022-04-29", "close": 51.34, "volume": 1505464.0}, {"date": "2022-05-02", "close": 51.18, "volume": 2355931.0}, {"date": "2022-05-03", "close": 51.57, "volume": 1459686.0}, {"date": "2022-05-04", "close": 52.41, "volume": 1231093.0}, {"date": "2022-05-05", "close": 50.68, "volume": 1424653.0}, {"date": "2022-05-06", "close": 49.96, "volume": 921818.0}, {"date": "2022-05-09", "close": 48.46, "volume": 2013335.0}, {"date": "2022-05-10", "close": 48.955, "volume": 1591372.0}, {"date": "2022-05-11", "close": 48.72, "volume": 3157061.0}, {"date": "2022-05-12", "close": 48.47, "volume": 3791961.0}, {"date": "2022-05-13", "close": 49.81, "volume": 1445266.0}, {"date": "2022-05-16", "close": 50.01, "volume": 2529348.0}, {"date": "2022-05-17", "close": 51.18, "volume": 1818612.0}, {"date": "2022-05-18", "close": 49.7, "volume": 1967122.0}, {"date": "2022-05-19", "close": 50.19, "volume": 1352553.0}, {"date": "2022-05-20", "close": 50.42, "volume": 1328047.0}, {"date": "2022-05-23", "close": 51.5, "volume": 477120.0}, {"date": "2022-05-24", "close": 51.52, "volume": 578572.0}, {"date": "2022-05-25", "close": 51.47, "volume": 7237398.0}, {"date": "2022-05-26", "close": 52.09, "volume": 791571.0}, {"date": "2022-05-27", "close": 52.72, "volume": 14663570.0}, {"date": "2022-05-31", "close": 52.58, "volume": 26249540.0}, {"date": "2022-06-01", "close": 51.75, "volume": 8073023.0}, {"date": "2022-06-02", "close": 52.92, "volume": 1353954.0}, {"date": "2022-06-03", "close": 52.26, "volume": 1167832.0}, {"date": "2022-06-06", "close": 52.49, "volume": 7651861.0}, {"date": "2022-06-07", "close": 52.64, "volume": 6876655.0}, {"date": "2022-06-08", "close": 51.89, "volume": 1781759.0}, {"date": "2022-06-09", "close": 50.6, "volume": 1408329.0}, {"date": "2022-06-10", "close": 49.24, "volume": 1651071.0}, {"date": "2022-06-13", "close": 47.56, "volume": 1562343.0}, {"date": "2022-06-14", "close": 46.96, "volume": 1784524.0}, {"date": "2022-06-15", "close": 48.04, "volume": 1344601.0}, {"date": "2022-06-16", "close": 46.9, "volume": 765570.0}, {"date": "2022-06-17", "close": 46.845, "volume": 1003756.0}, {"date": "2022-06-21", "close": 46.07, "volume": 1011477.0}, {"date": "2022-06-22", "close": 45.79, "volume": 1268881.0}, {"date": "2022-06-23", "close": 45.54, "volume": 1435327.0}, {"date": "2022-06-24", "close": 47.08, "volume": 955678.0}, {"date": "2022-06-27", "close": 47.04, "volume": 2918577.0}, {"date": "2022-06-28", "close": 46.52, "volume": 1250383.0}, {"date": "2022-06-29", "close": 46.32, "volume": 1027982.0}, {"date": "2022-06-30", "close": 46.08, "volume": 1749930.0}, {"date": "2022-07-01", "close": 46.1, "volume": 1203292.0}, {"date": "2022-07-05", "close": 44.84, "volume": 1397074.0}, {"date": "2022-07-06", "close": 44.87, "volume": 1507909.0}, {"date": "2022-07-07", "close": 45.49, "volume": 1924182.0}, {"date": "2022-07-08", "close": 45.54, "volume": 676291.0}, {"date": "2022-07-11", "close": 44.82, "volume": 1863922.0}, {"date": "2022-07-12", "close": 44.82, "volume": 1182227.0}, {"date": "2022-07-13", "close": 44.86, "volume": 3647625.0}, {"date": "2022-07-14", "close": 44.12, "volume": 4426535.0}, {"date": "2022-07-15", "close": 44.98, "volume": 754769.0}, {"date": "2022-07-18", "close": 45.25, "volume": 1512437.0}, {"date": "2022-07-19", "close": 46.72, "volume": 880432.0}, {"date": "2022-07-20", "close": 46.15, "volume": 938167.0}, {"date": "2022-07-21", "close": 46.71, "volume": 897401.0}, {"date": "2022-07-22", "close": 46.49, "volume": 940220.0}, {"date": "2022-07-25", "close": 46.95, "volume": 732989.0}, {"date": "2022-07-26", "close": 46.23, "volume": 1115067.0}, {"date": "2022-07-27", "close": 47.35, "volume": 952007.0}, {"date": "2022-07-28", "close": 47.61, "volume": 360893.0}, {"date": "2022-07-29", "close": 48.35, "volume": 1088016.0}, {"date": "2022-08-01", "close": 48.26, "volume": 552946.0}, {"date": "2022-08-02", "close": 47.53, "volume": 253395.0}, {"date": "2022-08-03", "close": 47.9, "volume": 4464671.0}, {"date": "2022-08-04", "close": 48.23, "volume": 8235620.0}, {"date": "2022-08-05", "close": 47.78, "volume": 16464490.0}, {"date": "2022-08-08", "close": 47.93, "volume": 11926180.0}, {"date": "2022-08-09", "close": 47.76, "volume": 8228291.0}, {"date": "2022-08-10", "close": 48.81, "volume": 4016015.0}, {"date": "2022-08-11", "close": 48.76, "volume": 3147532.0}, {"date": "2022-08-12", "close": 49.0, "volume": 2663685.0}, {"date": "2022-08-15", "close": 48.56, "volume": 1627698.0}, {"date": "2022-08-16", "close": 48.63, "volume": 1810541.0}, {"date": "2022-08-17", "close": 48.18, "volume": 2575499.0}, {"date": "2022-08-18", "close": 47.95, "volume": 1275355.0}, {"date": "2022-08-19", "close": 47.35, "volume": 1702651.0}, {"date": "2022-08-22", "close": 46.33, "volume": 1240664.0}, {"date": "2022-08-23", "close": 46.33, "volume": 1003945.0}, {"date": "2022-08-24", "close": 46.43, "volume": 1423728.0}, {"date": "2022-08-25", "close": 46.88, "volume": 2040582.0}, {"date": "2022-08-26", "close": 45.49, "volume": 1470786.0}, {"date": "2022-08-29", "close": 45.56, "volume": 606647.0}, {"date": "2022-08-30", "close": 45.18, "volume": 1385329.0}, {"date": "2022-08-31", "close": 44.78, "volume": 2970715.0}, {"date": "2022-09-01", "close": 44.11, "volume": 1779460.0}, {"date": "2022-09-02", "close": 43.89, "volume": 1639007.0}, {"date": "2022-09-06", "close": 44.0, "volume": 1817495.0}, {"date": "2022-09-07", "close": 44.62, "volume": 844185.0}, {"date": "2022-09-08", "close": 44.48, "volume": 620208.0}, {"date": "2022-09-09", "close": 45.7, "volume": 909403.0}, {"date": "2022-09-12", "close": 46.57, "volume": 812999.0}, {"date": "2022-09-13", "close": 44.98, "volume": 833341.0}, {"date": "2022-09-14", "close": 45.01, "volume": 553208.0}, {"date": "2022-09-15", "close": 44.57, "volume": 408885.0}, {"date": "2022-09-16", "close": 44.21, "volume": 969851.0}, {"date": "2022-09-19", "close": 44.32, "volume": 2350733.0}, {"date": "2022-09-20", "close": 43.08, "volume": 9073632.0}, {"date": "2022-09-21", "close": 42.52, "volume": 7616843.0}, {"date": "2022-09-22", "close": 42.28, "volume": 7689998.0}, {"date": "2022-09-23", "close": 40.66, "volume": 3353659.0}, {"date": "2022-09-26", "close": 39.97, "volume": 1284456.0}, {"date": "2022-09-27", "close": 39.83, "volume": 982241.0}, {"date": "2022-09-28", "close": 40.89, "volume": 1071055.0}, {"date": "2022-09-29", "close": 40.39, "volume": 673300.0}, {"date": "2022-09-30", "close": 40.31, "volume": 2645104.0}, {"date": "2022-10-03", "close": 41.25, "volume": 1542433.0}, {"date": "2022-10-04", "close": 43.18, "volume": 832488.0}, {"date": "2022-10-05", "close": 42.56, "volume": 844768.0}, {"date": "2022-10-06", "close": 41.58, "volume": 872672.0}, {"date": "2022-10-07", "close": 40.84, "volume": 1220918.0}, {"date": "2022-10-10", "close": 40.65, "volume": 1485129.0}, {"date": "2022-10-11", "close": 40.12, "volume": 1263914.0}, {"date": "2022-10-12", "close": 40.09, "volume": 668652.0}, {"date": "2022-10-13", "close": 41.15, "volume": 747089.0}, {"date": "2022-10-14", "close": 40.56, "volume": 724512.0}, {"date": "2022-10-17", "close": 41.82, "volume": 818665.0}, {"date": "2022-10-18", "close": 42.31, "volume": 1091169.0}, {"date": "2022-10-19", "close": 41.63, "volume": 688787.0}, {"date": "2022-10-20", "close": 41.56, "volume": 468484.0}, {"date": "2022-10-21", "close": 42.28, "volume": 1026096.0}, {"date": "2022-10-24", "close": 42.57, "volume": 1312909.0}, {"date": "2022-10-25", "close": 43.59, "volume": 795176.0}, {"date": "2022-10-26", "close": 44.04, "volume": 3502669.0}, {"date": "2022-10-27", "close": 43.65, "volume": 1776142.0}, {"date": "2022-10-28", "close": 44.19, "volume": 8779623.0}, {"date": "2022-10-31", "close": 43.62, "volume": 14901980.0}, {"date": "2022-11-01", "close": 43.96, "volume": 1611028.0}, {"date": "2022-11-02", "close": 43.21, "volume": 1973651.0}, {"date": "2022-11-03", "close": 42.78, "volume": 2830427.0}, {"date": "2022-11-04", "close": 44.72, "volume": 946381.0}, {"date": "2022-11-07", "close": 44.88, "volume": 1661906.0}, {"date": "2022-11-08", "close": 45.33, "volume": 922949.0}, {"date": "2022-11-09", "close": 44.77, "volume": 1429722.0}, {"date": "2022-11-10", "close": 47.28, "volume": 1194776.0}, {"date": "2022-11-11", "close": 48.19, "volume": 591491.0}, {"date": "2022-11-14", "close": 47.69, "volume": 415523.0}, {"date": "2022-11-15", "close": 47.89, "volume": 738274.0}, {"date": "2022-11-16", "close": 47.87, "volume": 478224.0}, {"date": "2022-11-17", "close": 47.84, "volume": 1025154.0}, {"date": "2022-11-18", "close": 48.02, "volume": 377164.0}, {"date": "2022-11-21", "close": 47.68, "volume": 628680.0}, {"date": "2022-11-22", "close": 48.28, "volume": 445098.0}, {"date": "2022-11-23", "close": 48.83, "volume": 220511.0}, {"date": "2022-11-25", "close": 49.15, "volume": 85181.0}, {"date": "2022-11-28", "close": 48.44, "volume": 287497.0}, {"date": "2022-11-29", "close": 48.58, "volume": 608753.0}, {"date": "2022-11-30", "close": 49.54, "volume": 694471.0}, {"date": "2022-12-01", "close": 50.03, "volume": 244337.0}, {"date": "2022-12-02", "close": 50.12, "volume": 197538.0}, {"date": "2022-12-05", "close": 49.58, "volume": 1190444.0}, {"date": "2022-12-06", "close": 49.27, "volume": 4867432.0}, {"date": "2022-12-07", "close": 49.24, "volume": 1348288.0}, {"date": "2022-12-08", "close": 49.45, "volume": 1589142.0}, {"date": "2022-12-09", "close": 49.46, "volume": 1171267.0}, {"date": "2022-12-12", "close": 49.63, "volume": 488332.0}, {"date": "2022-12-13", "close": 50.33, "volume": 780187.0}, {"date": "2022-12-14", "close": 50.35, "volume": 974174.0}, {"date": "2022-12-15", "close": 49.01, "volume": 960209.0}, {"date": "2022-12-16", "close": 48.4, "volume": 822923.0}, {"date": "2022-12-19", "close": 48.37, "volume": 1193968.0}, {"date": "2022-12-20", "close": 48.21, "volume": 488029.0}, {"date": "2022-12-21", "close": 48.9, "volume": 314751.0}, {"date": "2022-12-22", "close": 48.46, "volume": 339911.0}, {"date": "2022-12-23", "close": 48.57, "volume": 411972.0}, {"date": "2022-12-27", "close": 48.69, "volume": 443352.0}, {"date": "2022-12-28", "close": 48.29, "volume": 724698.0}, {"date": "2022-12-29", "close": 49.02, "volume": 271071.0}, {"date": "2022-12-30", "close": 48.5, "volume": 443028.0}, {"date": "2023-01-03", "close": 49.01, "volume": 422684.0}, {"date": "2023-01-04", "close": 49.93, "volume": 452516.0}, {"date": "2023-01-05", "close": 49.53, "volume": 239413.0}, {"date": "2023-01-06", "close": 50.78, "volume": 207349.0}, {"date": "2023-01-09", "close": 51.09, "volume": 662701.0}, {"date": "2023-01-10", "close": 51.34, "volume": 247092.0}, {"date": "2023-01-11", "close": 51.7, "volume": 613712.0}, {"date": "2023-01-12", "close": 52.32, "volume": 542988.0}, {"date": "2023-01-13", "close": 52.59, "volume": 211993.0}, {"date": "2023-01-17", "close": 52.74, "volume": 1007025.0}, {"date": "2023-01-18", "close": 52.61, "volume": 12444550.0}, {"date": "2023-01-19", "close": 52.38, "volume": 23918430.0}, {"date": "2023-01-20", "close": 52.76, "volume": 15512780.0}, {"date": "2023-01-23", "close": 53.01, "volume": 10392080.0}, {"date": "2023-01-24", "close": 52.85, "volume": 9293559.0}, {"date": "2023-01-25", "close": 53.1, "volume": 8936070.0}, {"date": "2023-01-26", "close": 53.11, "volume": 8634544.0}, {"date": "2023-01-27", "close": 52.9, "volume": 2142516.0}, {"date": "2023-01-30", "close": 52.68, "volume": 1168780.0}, {"date": "2023-01-31", "close": 53.03, "volume": 1601642.0}, {"date": "2023-02-01", "close": 53.56, "volume": 1044764.0}, {"date": "2023-02-02", "close": 53.58, "volume": 590355.0}, {"date": "2023-02-03", "close": 53.12, "volume": 741703.0}, {"date": "2023-02-06", "close": 52.57, "volume": 636486.0}, {"date": "2023-02-07", "close": 52.89, "volume": 523961.0}, {"date": "2023-02-08", "close": 52.73, "volume": 361044.0}, {"date": "2023-02-09", "close": 52.85, "volume": 259496.0}, {"date": "2023-02-10", "close": 52.44, "volume": 607622.0}, {"date": "2023-02-13", "close": 53.18, "volume": 2665290.0}, {"date": "2023-02-14", "close": 53.39, "volume": 10741210.0}, {"date": "2023-02-15", "close": 53.37, "volume": 4291809.0}, {"date": "2023-02-16", "close": 53.05, "volume": 4110370.0}, {"date": "2023-02-17", "close": 53.36, "volume": 1648955.0}, {"date": "2023-02-21", "close": 52.8, "volume": 3757436.0}, {"date": "2023-02-22", "close": 52.5, "volume": 1757300.0}, {"date": "2023-02-23", "close": 52.78, "volume": 2653830.0}, {"date": "2023-02-24", "close": 51.86, "volume": 1809498.0}, {"date": "2023-02-27", "close": 52.6, "volume": 1450196.0}, {"date": "2023-02-28", "close": 52.11, "volume": 492574.0}, {"date": "2023-03-01", "close": 52.36, "volume": 247469.0}, {"date": "2023-03-02", "close": 52.49, "volume": 218166.0}, {"date": "2023-03-03", "close": 53.13, "volume": 309460.0}, {"date": "2023-03-06", "close": 53.03, "volume": 376375.0}, {"date": "2023-03-07", "close": 51.94, "volume": 469878.0}, {"date": "2023-03-08", "close": 52.1, "volume": 230288.0}, {"date": "2023-03-09", "close": 51.65, "volume": 224067.0}, {"date": "2023-03-10", "close": 51.26, "volume": 378362.0}, {"date": "2023-03-13", "close": 50.91, "volume": 669842.0}, {"date": "2023-03-14", "close": 51.81, "volume": 470074.0}, {"date": "2023-03-15", "close": 49.94, "volume": 559877.0}, {"date": "2023-03-16", "close": 50.63, "volume": 1026040.0}, {"date": "2023-03-17", "close": 49.91, "volume": 1152029.0}, {"date": "2023-03-20", "close": 50.79, "volume": 786282.0}, {"date": "2023-03-21", "close": 51.7, "volume": 310736.0}, {"date": "2023-03-22", "close": 51.44, "volume": 235622.0}, {"date": "2023-03-23", "close": 51.44, "volume": 457864.0}, {"date": "2023-03-24", "close": 51.09, "volume": 830301.0}, {"date": "2023-03-27", "close": 51.72, "volume": 238970.0}, {"date": "2023-03-28", "close": 51.71, "volume": 221664.0}, {"date": "2023-03-29", "close": 52.5, "volume": 253074.0}, {"date": "2023-03-30", "close": 53.23, "volume": 282090.0}, {"date": "2023-03-31", "close": 53.38, "volume": 480515.0}, {"date": "2023-04-03", "close": 53.81, "volume": 193700.0}, {"date": "2023-04-04", "close": 53.82, "volume": 195810.0}, {"date": "2023-04-05", "close": 53.61, "volume": 433976.0}, {"date": "2023-04-06", "close": 54.04, "volume": 201795.0}, {"date": "2023-04-10", "close": 53.99, "volume": 683277.0}, {"date": "2023-04-11", "close": 54.18, "volume": 358015.0}, {"date": "2023-04-12", "close": 54.65, "volume": 893167.0}, {"date": "2023-04-13", "close": 55.35, "volume": 281853.0}, {"date": "2023-04-14", "close": 55.25, "volume": 287234.0}, {"date": "2023-04-17", "close": 55.03, "volume": 272186.0}, {"date": "2023-04-18", "close": 55.36, "volume": 257705.0}, {"date": "2023-04-19", "close": 55.29, "volume": 214876.0}, {"date": "2023-04-20", "close": 55.25, "volume": 340360.0}, {"date": "2023-04-21", "close": 55.66, "volume": 268249.0}, {"date": "2023-04-24", "close": 55.84, "volume": 321774.0}, {"date": "2023-04-25", "close": 54.99, "volume": 197843.0}, {"date": "2023-04-26", "close": 54.97, "volume": 431416.0}, {"date": "2023-04-27", "close": 55.55, "volume": 264607.0}, {"date": "2023-04-28", "close": 55.67, "volume": 156710.0}, {"date": "2023-05-01", "close": 55.64, "volume": 456321.0}, {"date": "2023-05-02", "close": 54.98, "volume": 191301.0}, {"date": "2023-05-03", "close": 55.19, "volume": 267093.0}, {"date": "2023-05-04", "close": 54.91, "volume": 264886.0}, {"date": "2023-05-05", "close": 55.71, "volume": 173471.0}, {"date": "2023-05-08", "close": 55.73, "volume": 155622.0}, {"date": "2023-05-09", "close": 55.31, "volume": 333734.0}, {"date": "2023-05-10", "close": 55.23, "volume": 244342.0}, {"date": "2023-05-11", "close": 54.99, "volume": 329897.0}, {"date": "2023-05-12", "close": 54.89, "volume": 200693.0}, {"date": "2023-05-15", "close": 55.23, "volume": 180538.0}, {"date": "2023-05-16", "close": 54.67, "volume": 224870.0}, {"date": "2023-05-17", "close": 54.92, "volume": 230579.0}, {"date": "2023-05-18", "close": 54.85, "volume": 237243.0}, {"date": "2023-05-19", "close": 55.18, "volume": 462954.0}, {"date": "2023-05-22", "close": 55.13, "volume": 392462.0}, {"date": "2023-05-23", "close": 54.32, "volume": 312194.0}, {"date": "2023-05-24", "close": 53.54, "volume": 283820.0}, {"date": "2023-05-25", "close": 53.36, "volume": 380107.0}, {"date": "2023-05-26", "close": 53.94, "volume": 250765.0}, {"date": "2023-05-30", "close": 53.35, "volume": 226324.0}, {"date": "2023-05-31", "close": 52.78, "volume": 326299.0}, {"date": "2023-06-01", "close": 53.42, "volume": 313510.0}, {"date": "2023-06-02", "close": 54.0, "volume": 168469.0}, {"date": "2023-06-05", "close": 53.63, "volume": 274193.0}, {"date": "2023-06-06", "close": 53.91, "volume": 311462.0}, {"date": "2023-06-07", "close": 53.66, "volume": 325590.0}, {"date": "2023-06-08", "close": 54.24, "volume": 387368.0}, {"date": "2023-06-09", "close": 53.94, "volume": 252968.0}, {"date": "2023-06-12", "close": 54.12, "volume": 305606.0}, {"date": "2023-06-13", "close": 54.51, "volume": 702694.0}, {"date": "2023-06-14", "close": 54.76, "volume": 290357.0}, {"date": "2023-06-15", "close": 55.48, "volume": 1112026.0}, {"date": "2023-06-16", "close": 55.49, "volume": 3223054.0}, {"date": "2023-06-20", "close": 53.75, "volume": 559510.0}, {"date": "2023-06-21", "close": 53.65, "volume": 11696510.0}, {"date": "2023-06-22", "close": 53.43, "volume": 13863870.0}, {"date": "2023-06-23", "close": 52.81, "volume": 1344193.0}, {"date": "2023-06-26", "close": 52.91, "volume": 1708471.0}, {"date": "2023-06-27", "close": 53.49, "volume": 689327.0}, {"date": "2023-06-28", "close": 53.41, "volume": 2836321.0}, {"date": "2023-06-29", "close": 53.29, "volume": 645644.0}, {"date": "2023-06-30", "close": 54.12, "volume": 503229.0}, {"date": "2023-07-03", "close": 53.88, "volume": 207091.0}, {"date": "2023-07-05", "close": 53.25, "volume": 660775.0}, {"date": "2023-07-06", "close": 52.29, "volume": 611551.0}, {"date": "2023-07-07", "close": 52.54, "volume": 778342.0}, {"date": "2023-07-10", "close": 52.86, "volume": 283198.0}, {"date": "2023-07-11", "close": 53.39, "volume": 325411.0}, {"date": "2023-07-12", "close": 54.59, "volume": 471697.0}, {"date": "2023-07-13", "close": 55.44, "volume": 320399.0}, {"date": "2023-07-14", "close": 55.26, "volume": 210630.0}, {"date": "2023-07-17", "close": 55.18, "volume": 557835.0}, {"date": "2023-07-18", "close": 55.45, "volume": 260396.0}, {"date": "2023-07-19", "close": 55.42, "volume": 318866.0}, {"date": "2023-07-20", "close": 55.28, "volume": 472724.0}, {"date": "2023-07-21", "close": 55.45, "volume": 325846.0}, {"date": "2023-07-24", "close": 55.19, "volume": 200249.0}, {"date": "2023-07-25", "close": 55.28, "volume": 5070827.0}, {"date": "2023-07-26", "close": 55.36, "volume": 11712760.0}, {"date": "2023-07-27", "close": 55.12, "volume": 10730580.0}, {"date": "2023-07-28", "close": 55.54, "volume": 6283217.0}, {"date": "2023-07-31", "close": 55.51, "volume": 4288932.0}, {"date": "2023-08-01", "close": 54.91, "volume": 656065.0}, {"date": "2023-08-02", "close": 53.93, "volume": 616769.0}, {"date": "2023-08-03", "close": 53.74, "volume": 422387.0}, {"date": "2023-08-04", "close": 53.81, "volume": 806008.0}, {"date": "2023-08-07", "close": 54.31, "volume": 247896.0}, {"date": "2023-08-08", "close": 54.08, "volume": 137021.0}, {"date": "2023-08-09", "close": 54.24, "volume": 181743.0}, {"date": "2023-08-10", "close": 54.46, "volume": 135314.0}, {"date": "2023-08-11", "close": 54.03, "volume": 381215.0}, {"date": "2023-08-14", "close": 53.91, "volume": 155251.0}, {"date": "2023-08-15", "close": 53.2, "volume": 176500.0}, {"date": "2023-08-16", "close": 52.88, "volume": 140069.0}, {"date": "2023-08-17", "close": 52.45, "volume": 253410.0}, {"date": "2023-08-18", "close": 52.39, "volume": 275278.0}, {"date": "2023-08-21", "close": 52.72, "volume": 234882.0}, {"date": "2023-08-22", "close": 52.51, "volume": 253930.0}, {"date": "2023-08-23", "close": 52.95, "volume": 158694.0}, {"date": "2023-08-24", "close": 52.24, "volume": 197957.0}, {"date": "2023-08-25", "close": 52.61, "volume": 191156.0}, {"date": "2023-08-28", "close": 53.19, "volume": 730917.0}, {"date": "2023-08-29", "close": 53.98, "volume": 972533.0}, {"date": "2023-08-30", "close": 53.96, "volume": 227198.0}, {"date": "2023-08-31", "close": 53.42, "volume": 163571.0}, {"date": "2023-09-01", "close": 53.245, "volume": 191124.0}, {"date": "2023-09-05", "close": 52.63, "volume": 139987.0}, {"date": "2023-09-06", "close": 52.46, "volume": 472454.0}, {"date": "2023-09-07", "close": 52.29, "volume": 160246.0}, {"date": "2023-09-08", "close": 52.36, "volume": 127070.0}, {"date": "2023-09-11", "close": 52.9, "volume": 194936.0}, {"date": "2023-09-12", "close": 52.57, "volume": 483075.0}, {"date": "2023-09-13", "close": 52.33, "volume": 216732.0}, {"date": "2023-09-14", "close": 52.93, "volume": 272320.0}, {"date": "2023-09-15", "close": 52.93, "volume": 214206.0}, {"date": "2023-09-18", "close": 52.53, "volume": 188021.0}, {"date": "2023-09-19", "close": 52.29, "volume": 204029.0}, {"date": "2023-09-20", "close": 52.34, "volume": 252098.0}, {"date": "2023-09-21", "close": 51.58, "volume": 191104.0}, {"date": "2023-09-22", "close": 51.445, "volume": 170696.0}, {"date": "2023-09-25", "close": 51.14, "volume": 228394.0}, {"date": "2023-09-26", "close": 50.5, "volume": 186332.0}, {"date": "2023-09-27", "close": 50.29, "volume": 242988.0}, {"date": "2023-09-28", "close": 50.74, "volume": 580664.0}, {"date": "2023-09-29", "close": 50.83, "volume": 712033.0}, {"date": "2023-10-02", "close": 49.99, "volume": 511725.0}, {"date": "2023-10-03", "close": 49.47, "volume": 242019.0}, {"date": "2023-10-04", "close": 49.72, "volume": 352609.0}, {"date": "2023-10-05", "close": 50.06, "volume": 1041695.0}, {"date": "2023-10-06", "close": 50.74, "volume": 406252.0}, {"date": "2023-10-09", "close": 50.59, "volume": 144355.0}, {"date": "2023-10-10", "close": 51.34, "volume": 287552.0}, {"date": "2023-10-11", "close": 51.73, "volume": 312020.0}, {"date": "2023-10-12", "close": 51.17, "volume": 305031.0}, {"date": "2023-10-13", "close": 50.7, "volume": 301029.0}, {"date": "2023-10-16", "close": 51.16, "volume": 650667.0}, {"date": "2023-10-17", "close": 51.14, "volume": 194122.0}, {"date": "2023-10-18", "close": 50.21, "volume": 491088.0}, {"date": "2023-10-19", "close": 49.79, "volume": 448918.0}, {"date": "2023-10-20", "close": 49.26, "volume": 490309.0}, {"date": "2023-10-23", "close": 49.36, "volume": 220159.0}, {"date": "2023-10-24", "close": 49.58, "volume": 273973.0}, {"date": "2023-10-25", "close": 49.2, "volume": 227230.0}, {"date": "2023-10-26", "close": 49.01, "volume": 580858.0}, {"date": "2023-10-27", "close": 48.61, "volume": 351919.0}, {"date": "2023-10-30", "close": 49.35, "volume": 294861.0}, {"date": "2023-10-31", "close": 49.4, "volume": 333416.0}, {"date": "2023-11-01", "close": 49.75, "volume": 397008.0}, {"date": "2023-11-02", "close": 50.81, "volume": 378171.0}, {"date": "2023-11-03", "close": 51.16, "volume": 246340.0}, {"date": "2023-11-06", "close": 51.03, "volume": 182961.0}, {"date": "2023-11-07", "close": 50.8, "volume": 656458.0}, {"date": "2023-11-08", "close": 51.01, "volume": 237268.0}, {"date": "2023-11-09", "close": 50.95, "volume": 289884.0}, {"date": "2023-11-10", "close": 51.21, "volume": 502710.0}, {"date": "2023-11-13", "close": 51.37, "volume": 193104.0}, {"date": "2023-11-14", "close": 52.75, "volume": 856922.0}, {"date": "2023-11-15", "close": 52.79, "volume": 1256364.0}, {"date": "2023-11-16", "close": 52.68, "volume": 340334.0}, {"date": "2023-11-17", "close": 53.45, "volume": 289365.0}, {"date": "2023-11-20", "close": 53.69, "volume": 1945417.0}, {"date": "2023-11-21", "close": 53.5, "volume": 364782.0}, {"date": "2023-11-22", "close": 53.51, "volume": 298498.0}, {"date": "2023-11-24", "close": 54.1, "volume": 72233.0}, {"date": "2023-11-27", "close": 53.91, "volume": 266868.0}, {"date": "2023-11-28", "close": 53.92, "volume": 224535.0}, {"date": "2023-11-29", "close": 54.1, "volume": 206466.0}, {"date": "2023-11-30", "close": 54.06, "volume": 291141.0}, {"date": "2023-12-01", "close": 54.52, "volume": 336186.0}, {"date": "2023-12-04", "close": 54.34, "volume": 230079.0}, {"date": "2023-12-05", "close": 54.19, "volume": 274412.0}, {"date": "2023-12-06", "close": 54.18, "volume": 214331.0}, {"date": "2023-12-07", "close": 54.43, "volume": 184441.0}, {"date": "2023-12-08", "close": 54.68, "volume": 228776.0}, {"date": "2023-12-11", "close": 54.78, "volume": 790086.0}, {"date": "2023-12-12", "close": 54.94, "volume": 3295827.0}, {"date": "2023-12-13", "close": 55.64, "volume": 1315878.0}, {"date": "2023-12-14", "close": 56.22, "volume": 1722394.0}, {"date": "2023-12-15", "close": 55.55, "volume": 665902.0}, {"date": "2023-12-18", "close": 55.77, "volume": 1512835.0}, {"date": "2023-12-19", "close": 56.06, "volume": 516630.0}, {"date": "2023-12-20", "close": 55.43, "volume": 794275.0}, {"date": "2023-12-21", "close": 56.21, "volume": 331421.0}, {"date": "2023-12-22", "close": 56.36, "volume": 237304.0}, {"date": "2023-12-26", "close": 56.63, "volume": 327891.0}, {"date": "2023-12-27", "close": 56.91, "volume": 328750.0}, {"date": "2023-12-28", "close": 56.54, "volume": 186182.0}, {"date": "2023-12-29", "close": 56.59, "volume": 502182.0}, {"date": "2024-01-02", "close": 55.91, "volume": 268613.0}, {"date": "2024-01-03", "close": 55.51, "volume": 491002.0}, {"date": "2024-01-04", "close": 55.82, "volume": 357131.0}, {"date": "2024-01-05", "close": 55.73, "volume": 1054301.0}, {"date": "2024-01-08", "close": 56.29, "volume": 216545.0}, {"date": "2024-01-09", "close": 55.77, "volume": 578244.0}, {"date": "2024-01-10", "close": 55.96, "volume": 868862.0}, {"date": "2024-01-11", "close": 55.76, "volume": 940965.0}, {"date": "2024-01-12", "close": 55.95, "volume": 486352.0}, {"date": "2024-01-16", "close": 54.9, "volume": 934979.0}, {"date": "2024-01-17", "close": 54.46, "volume": 321325.0}, {"date": "2024-01-18", "close": 54.9, "volume": 2569656.0}, {"date": "2024-01-19", "close": 55.01, "volume": 292449.0}, {"date": "2024-01-22", "close": 55.01, "volume": 171800.0}, {"date": "2024-01-23", "close": 54.88, "volume": 440788.0}, {"date": "2024-01-24", "close": 55.48, "volume": 1216964.0}, {"date": "2024-01-25", "close": 55.73, "volume": 759852.0}, {"date": "2024-01-26", "close": 56.27, "volume": 280542.0}, {"date": "2024-01-29", "close": 56.44, "volume": 334504.0}, {"date": "2024-01-30", "close": 56.48, "volume": 271989.0}, {"date": "2024-01-31", "close": 56.07, "volume": 547413.0}, {"date": "2024-02-01", "close": 56.64, "volume": 407659.0}, {"date": "2024-02-02", "close": 56.1, "volume": 325260.0}, {"date": "2024-02-05", "close": 55.79, "volume": 234811.0}, {"date": "2024-02-06", "close": 56.23, "volume": 174141.0}, {"date": "2024-02-07", "close": 56.06, "volume": 278253.0}, {"date": "2024-02-08", "close": 56.04, "volume": 343470.0}, {"date": "2024-02-09", "close": 56.23, "volume": 143656.0}, {"date": "2024-02-12", "close": 56.25, "volume": 227616.0}, {"date": "2024-02-13", "close": 55.23, "volume": 697219.0}, {"date": "2024-02-14", "close": 55.93, "volume": 301926.0}, {"date": "2024-02-15", "close": 56.53, "volume": 397716.0}, {"date": "2024-02-16", "close": 56.7, "volume": 994528.0}, {"date": "2024-02-20", "close": 57.0, "volume": 3995465.0}, {"date": "2024-02-21", "close": 57.07, "volume": 4412079.0}, {"date": "2024-02-22", "close": 57.62, "volume": 4989420.0}, {"date": "2024-02-23", "close": 57.72, "volume": 3618662.0}, {"date": "2024-02-26", "close": 57.65, "volume": 2429949.0}, {"date": "2024-02-27", "close": 57.74, "volume": 807317.0}, {"date": "2024-02-28", "close": 57.5, "volume": 679042.0}, {"date": "2024-02-29", "close": 57.51, "volume": 713346.0}, {"date": "2024-03-01", "close": 57.95, "volume": 439916.0}, {"date": "2024-03-04", "close": 57.93, "volume": 480416.0}, {"date": "2024-03-05", "close": 57.72, "volume": 489576.0}, {"date": "2024-03-06", "close": 58.32, "volume": 530323.0}, {"date": "2024-03-07", "close": 59.29, "volume": 300174.0}, {"date": "2024-03-08", "close": 59.0, "volume": 854863.0}, {"date": "2024-03-11", "close": 59.04, "volume": 301703.0}, {"date": "2024-03-12", "close": 59.6, "volume": 846719.0}, {"date": "2024-03-13", "close": 59.66, "volume": 632515.0}, {"date": "2024-03-14", "close": 59.24, "volume": 1136364.0}, {"date": "2024-03-15", "close": 59.16, "volume": 326997.0}, {"date": "2024-03-18", "close": 58.81, "volume": 290241.0}, {"date": "2024-03-19", "close": 58.67, "volume": 196478.0}, {"date": "2024-03-20", "close": 59.38, "volume": 506489.0}, {"date": "2024-03-21", "close": 59.22, "volume": 485606.0}, {"date": "2024-03-22", "close": 59.06, "volume": 250163.0}, {"date": "2024-03-25", "close": 59.1, "volume": 185486.0}, {"date": "2024-03-26", "close": 59.16, "volume": 172076.0}, {"date": "2024-03-27", "close": 59.53, "volume": 147417.0}, {"date": "2024-03-28", "close": 59.4, "volume": 264707.0}, {"date": "2024-04-01", "close": 59.35, "volume": 402015.0}, {"date": "2024-04-02", "close": 58.83, "volume": 256818.0}, {"date": "2024-04-03", "close": 59.19, "volume": 436387.0}, {"date": "2024-04-04", "close": 58.675, "volume": 232634.0}, {"date": "2024-04-05", "close": 58.84, "volume": 223185.0}, {"date": "2024-04-08", "close": 59.14, "volume": 189554.0}, {"date": "2024-04-09", "close": 58.99, "volume": 313012.0}, {"date": "2024-04-10", "close": 58.31, "volume": 408944.0}, {"date": "2024-04-11", "close": 58.35, "volume": 398752.0}, {"date": "2024-04-12", "close": 57.4, "volume": 330368.0}, {"date": "2024-04-15", "close": 57.33, "volume": 352456.0}, {"date": "2024-04-16", "close": 56.91, "volume": 269125.0}, {"date": "2024-04-17", "close": 57.13, "volume": 294908.0}, {"date": "2024-04-18", "close": 56.97, "volume": 218064.0}, {"date": "2024-04-19", "close": 57.15, "volume": 370642.0}, {"date": "2024-04-22", "close": 57.79, "volume": 345082.0}, {"date": "2024-04-23", "close": 58.64, "volume": 692288.0}, {"date": "2024-04-24", "close": 58.37, "volume": 266517.0}, {"date": "2024-04-25", "close": 58.28, "volume": 228739.0}, {"date": "2024-04-26", "close": 58.71, "volume": 279605.0}, {"date": "2024-04-29", "close": 58.82, "volume": 236754.0}, {"date": "2024-04-30", "close": 57.98, "volume": 215210.0}, {"date": "2024-05-01", "close": 57.84, "volume": 366228.0}, {"date": "2024-05-02", "close": 58.33, "volume": 267961.0}, {"date": "2024-05-03", "close": 58.9, "volume": 206518.0}, {"date": "2024-05-06", "close": 59.36, "volume": 177225.0}, {"date": "2024-05-07", "close": 59.77, "volume": 348291.0}, {"date": "2024-05-08", "close": 60.0, "volume": 1202297.0}, {"date": "2024-05-09", "close": 60.55, "volume": 1541891.0}, {"date": "2024-05-10", "close": 60.78, "volume": 174589.0}, {"date": "2024-05-13", "close": 60.81, "volume": 735849.0}, {"date": "2024-05-14", "close": 61.31, "volume": 136798.0}, {"date": "2024-05-15", "close": 61.91, "volume": 1314979.0}, {"date": "2024-05-16", "close": 61.58, "volume": 282540.0}, {"date": "2024-05-17", "close": 61.74, "volume": 404538.0}, {"date": "2024-05-20", "close": 61.68, "volume": 229441.0}, {"date": "2024-05-21", "close": 61.69, "volume": 159603.0}, {"date": "2024-05-22", "close": 61.17, "volume": 129430.0}, {"date": "2024-05-23", "close": 60.92, "volume": 637933.0}, {"date": "2024-05-24", "close": 61.37, "volume": 230666.0}, {"date": "2024-05-28", "close": 61.29, "volume": 219114.0}, {"date": "2024-05-29", "close": 60.34, "volume": 162107.0}, {"date": "2024-05-30", "close": 60.87, "volume": 258659.0}, {"date": "2024-05-31", "close": 61.43, "volume": 470147.0}, {"date": "2024-06-03", "close": 61.55, "volume": 202699.0}, {"date": "2024-06-04", "close": 61.425, "volume": 166147.0}, {"date": "2024-06-05", "close": 62.02, "volume": 230926.0}, {"date": "2024-06-06", "close": 62.31, "volume": 440912.0}, {"date": "2024-06-07", "close": 61.55, "volume": 193598.0}, {"date": "2024-06-10", "close": 61.34, "volume": 272741.0}, {"date": "2024-06-11", "close": 60.64, "volume": 1150881.0}, {"date": "2024-06-12", "close": 61.55, "volume": 278123.0}, {"date": "2024-06-13", "close": 60.66, "volume": 335314.0}, {"date": "2024-06-14", "close": 59.8, "volume": 276353.0}, {"date": "2024-06-17", "close": 60.19, "volume": 736781.0}, {"date": "2024-06-18", "close": 60.45, "volume": 1287644.0}, {"date": "2024-06-20", "close": 60.55, "volume": 317438.0}, {"date": "2024-06-21", "close": 60.12, "volume": 186207.0}, {"date": "2024-06-24", "close": 60.67, "volume": 157930.0}, {"date": "2024-06-25", "close": 59.58, "volume": 238429.0}, {"date": "2024-06-26", "close": 59.06, "volume": 219954.0}, {"date": "2024-06-27", "close": 58.99, "volume": 374256.0}, {"date": "2024-06-28", "close": 58.88, "volume": 426746.0}, {"date": "2024-07-01", "close": 59.225, "volume": 258510.0}, {"date": "2024-07-02", "close": 59.11, "volume": 276214.0}, {"date": "2024-07-03", "close": 59.73, "volume": 332238.0}, {"date": "2024-07-05", "close": 60.19, "volume": 194959.0}, {"date": "2024-07-08", "close": 59.92, "volume": 376299.0}, {"date": "2024-07-09", "close": 59.43, "volume": 338048.0}, {"date": "2024-07-10", "close": 60.17, "volume": 186350.0}, {"date": "2024-07-11", "close": 60.32, "volume": 3334410.0}, {"date": "2024-07-12", "close": 61.0, "volume": 9362205.0}, {"date": "2024-07-15", "close": 60.34, "volume": 6079422.0}, {"date": "2024-07-16", "close": 60.53, "volume": 829938.0}, {"date": "2024-07-17", "close": 60.2, "volume": 2534905.0}, {"date": "2024-07-18", "close": 59.68, "volume": 1009601.0}, {"date": "2024-07-19", "close": 59.34, "volume": 559023.0}, {"date": "2024-07-22", "close": 60.16, "volume": 833461.0}, {"date": "2024-07-23", "close": 59.68, "volume": 651148.0}, {"date": "2024-07-24", "close": 59.13, "volume": 1486641.0}, {"date": "2024-07-25", "close": 58.93, "volume": 605116.0}, {"date": "2024-07-26", "close": 59.74, "volume": 1775467.0}, {"date": "2024-07-29", "close": 59.33, "volume": 304734.0}, {"date": "2024-07-30", "close": 59.5, "volume": 225302.0}, {"date": "2024-07-31", "close": 60.05, "volume": 422482.0}, {"date": "2024-08-01", "close": 58.84, "volume": 534093.0}, {"date": "2024-08-02", "close": 58.43, "volume": 448045.0}, {"date": "2024-08-05", "close": 57.2, "volume": 991825.0}, {"date": "2024-08-06", "close": 57.35, "volume": 457039.0}, {"date": "2024-08-07", "close": 57.45, "volume": 508267.0}, {"date": "2024-08-08", "close": 58.33, "volume": 467359.0}, {"date": "2024-08-09", "close": 58.65, "volume": 351412.0}, {"date": "2024-08-12", "close": 58.49, "volume": 302563.0}, {"date": "2024-08-13", "close": 59.28, "volume": 226005.0}, {"date": "2024-08-14", "close": 59.64, "volume": 246100.0}, {"date": "2024-08-15", "close": 60.26, "volume": 135265.0}, {"date": "2024-08-16", "close": 60.58, "volume": 158583.0}, {"date": "2024-08-19", "close": 61.22, "volume": 176728.0}, {"date": "2024-08-20", "close": 61.12, "volume": 137851.0}, {"date": "2024-08-21", "close": 61.64, "volume": 157188.0}, {"date": "2024-08-22", "close": 61.24, "volume": 483069.0}, {"date": "2024-08-23", "close": 62.28, "volume": 181003.0}, {"date": "2024-08-26", "close": 62.13, "volume": 183064.0}, {"date": "2024-08-27", "close": 62.37, "volume": 115488.0}, {"date": "2024-08-28", "close": 62.11, "volume": 144475.0}, {"date": "2024-08-29", "close": 62.32, "volume": 240770.0}, {"date": "2024-08-30", "close": 62.45, "volume": 142232.0}, {"date": "2024-09-03", "close": 61.37, "volume": 306717.0}, {"date": "2024-09-04", "close": 61.21, "volume": 204390.0}, {"date": "2024-09-05", "close": 61.04, "volume": 147704.0}, {"date": "2024-09-06", "close": 60.23, "volume": 267119.0}, {"date": "2024-09-09", "close": 60.65, "volume": 238900.0}, {"date": "2024-09-10", "close": 60.35, "volume": 161898.0}, {"date": "2024-09-11", "close": 60.69, "volume": 448790.0}, {"date": "2024-09-12", "close": 61.07, "volume": 503676.0}, {"date": "2024-09-13", "close": 61.41, "volume": 1590305.0}, {"date": "2024-09-16", "close": 61.86, "volume": 114605.0}, {"date": "2024-09-17", "close": 61.55, "volume": 244728.0}, {"date": "2024-09-18", "close": 61.43, "volume": 189418.0}, {"date": "2024-09-19", "close": 62.45, "volume": 184648.0}, {"date": "2024-09-20", "close": 61.6, "volume": 117097.0}, {"date": "2024-09-23", "close": 61.7, "volume": 168923.0}, {"date": "2024-09-24", "close": 62.03, "volume": 141315.0}, {"date": "2024-09-25", "close": 61.74, "volume": 141226.0}, {"date": "2024-09-26", "close": 62.94, "volume": 1119060.0}, {"date": "2024-09-27", "close": 62.91, "volume": 259543.0}, {"date": "2024-09-30", "close": 62.34, "volume": 125890.0}, {"date": "2024-10-01", "close": 61.69, "volume": 206813.0}, {"date": "2024-10-02", "close": 61.5, "volume": 355028.0}, {"date": "2024-10-03", "close": 60.88, "volume": 153734.0}, {"date": "2024-10-04", "close": 61.08, "volume": 177783.0}, {"date": "2024-10-07", "close": 60.82, "volume": 210762.0}, {"date": "2024-10-08", "close": 60.76, "volume": 118538.0}, {"date": "2024-10-09", "close": 60.98, "volume": 307519.0}, {"date": "2024-10-10", "close": 60.79, "volume": 134842.0}, {"date": "2024-10-11", "close": 61.17, "volume": 498181.0}, {"date": "2024-10-14", "close": 61.36, "volume": 123787.0}, {"date": "2024-10-15", "close": 60.39, "volume": 135484.0}, {"date": "2024-10-16", "close": 60.5, "volume": 204109.0}, {"date": "2024-10-17", "close": 60.62, "volume": 204796.0}, {"date": "2024-10-18", "close": 61.08, "volume": 102314.0}, {"date": "2024-10-21", "close": 60.46, "volume": 132445.0}, {"date": "2024-10-22", "close": 60.21, "volume": 125271.0}, {"date": "2024-10-23", "close": 59.78, "volume": 186330.0}, {"date": "2024-10-24", "close": 60.05, "volume": 244953.0}, {"date": "2024-10-25", "close": 59.83, "volume": 208420.0}, {"date": "2024-10-28", "close": 60.36, "volume": 86949.0}, {"date": "2024-10-29", "close": 59.89, "volume": 106066.0}, {"date": "2024-10-30", "close": 59.39, "volume": 144877.0}, {"date": "2024-10-31", "close": 58.98, "volume": 200973.0}, {"date": "2024-11-01", "close": 59.26, "volume": 928073.0}, {"date": "2024-11-04", "close": 59.25, "volume": 171857.0}, {"date": "2024-11-05", "close": 59.7, "volume": 137217.0}, {"date": "2024-11-06", "close": 58.34, "volume": 1923072.0}, {"date": "2024-11-07", "close": 59.25, "volume": 372884.0}, {"date": "2024-11-08", "close": 58.33, "volume": 424602.0}, {"date": "2024-11-11", "close": 58.32, "volume": 151697.0}, {"date": "2024-11-12", "close": 57.14, "volume": 190732.0}, {"date": "2024-11-13", "close": 56.82, "volume": 750687.0}, {"date": "2024-11-14", "close": 57.03, "volume": 507386.0}, {"date": "2024-11-15", "close": 56.83, "volume": 1275731.0}, {"date": "2024-11-18", "close": 57.04, "volume": 189298.0}, {"date": "2024-11-19", "close": 56.87, "volume": 263691.0}, {"date": "2024-11-20", "close": 56.79, "volume": 411391.0}, {"date": "2024-11-21", "close": 56.68, "volume": 613233.0}, {"date": "2024-11-22", "close": 56.81, "volume": 5865616.0}, {"date": "2024-11-25", "close": 57.11, "volume": 13245480.0}, {"date": "2024-11-26", "close": 56.8, "volume": 1913874.0}, {"date": "2024-11-27", "close": 57.25, "volume": 943912.0}, {"date": "2024-11-29", "close": 57.84, "volume": 375067.0}, {"date": "2024-12-02", "close": 57.91, "volume": 4998388.0}, {"date": "2024-12-03", "close": 58.12, "volume": 7996472.0}, {"date": "2024-12-04", "close": 58.32, "volume": 6634229.0}, {"date": "2024-12-05", "close": 58.85, "volume": 3694714.0}, {"date": "2024-12-06", "close": 58.87, "volume": 3814288.0}, {"date": "2024-12-09", "close": 58.87, "volume": 2285483.0}, {"date": "2024-12-10", "close": 58.355, "volume": 955227.0}, {"date": "2024-12-11", "close": 58.59, "volume": 1466037.0}, {"date": "2024-12-12", "close": 58.1, "volume": 837865.0}, {"date": "2024-12-13", "close": 58.12, "volume": 753432.0}, {"date": "2024-12-16", "close": 57.97, "volume": 692951.0}, {"date": "2024-12-17", "close": 57.84, "volume": 992873.0}, {"date": "2024-12-18", "close": 56.5, "volume": 775688.0}, {"date": "2024-12-19", "close": 56.25, "volume": 605051.0}, {"date": "2024-12-20", "close": 56.06, "volume": 592511.0}, {"date": "2024-12-23", "close": 56.37, "volume": 651048.0}, {"date": "2024-12-24", "close": 55.81, "volume": 346311.0}, {"date": "2024-12-26", "close": 56.04, "volume": 554151.0}, {"date": "2024-12-27", "close": 55.83, "volume": 412738.0}, {"date": "2024-12-30", "close": 55.45, "volume": 364344.0}, {"date": "2024-12-31", "close": 55.42, "volume": 397062.0}, {"date": "2025-01-02", "close": 55.22, "volume": 349739.0}, {"date": "2025-01-03", "close": 55.44, "volume": 258406.0}, {"date": "2025-01-06", "close": 56.19, "volume": 205369.0}, {"date": "2025-01-07", "close": 56.21, "volume": 163214.0}, {"date": "2025-01-08", "close": 56.06, "volume": 183614.0}, {"date": "2025-01-10", "close": 55.55, "volume": 368159.0}, {"date": "2025-01-13", "close": 55.23, "volume": 406376.0}, {"date": "2025-01-14", "close": 55.48, "volume": 345201.0}, {"date": "2025-01-15", "close": 56.12, "volume": 276646.0}, {"date": "2025-01-16", "close": 56.77, "volume": 869978.0}, {"date": "2025-01-17", "close": 57.01, "volume": 458145.0}, {"date": "2025-01-21", "close": 58.26, "volume": 1035550.0}, {"date": "2025-01-22", "close": 58.12, "volume": 1047076.0}, {"date": "2025-01-23", "close": 58.74, "volume": 799329.0}, {"date": "2025-01-24", "close": 58.96, "volume": 345528.0}, {"date": "2025-01-27", "close": 59.09, "volume": 368903.0}, {"date": "2025-01-28", "close": 58.9, "volume": 608716.0}, {"date": "2025-01-29", "close": 58.93, "volume": 187713.0}, {"date": "2025-01-30", "close": 59.59, "volume": 149393.0}, {"date": "2025-01-31", "close": 59.04, "volume": 323438.0}, {"date": "2025-02-03", "close": 58.25, "volume": 313074.0}, {"date": "2025-02-04", "close": 58.96, "volume": 128707.0}, {"date": "2025-02-05", "close": 59.6, "volume": 919613.0}, {"date": "2025-02-06", "close": 60.02, "volume": 176711.0}, {"date": "2025-02-07", "close": 59.34, "volume": 320334.0}, {"date": "2025-02-10", "close": 59.91, "volume": 1575417.0}, {"date": "2025-02-11", "close": 60.29, "volume": 100627.0}, {"date": "2025-02-12", "close": 60.59, "volume": 1533847.0}, {"date": "2025-02-13", "close": 61.3, "volume": 1663202.0}, {"date": "2025-02-14", "close": 61.36, "volume": 1415270.0}, {"date": "2025-02-18", "close": 61.87, "volume": 861941.0}, {"date": "2025-02-19", "close": 61.07, "volume": 114290.0}, {"date": "2025-02-20", "close": 61.49, "volume": 103849.0}, {"date": "2025-02-21", "close": 61.31, "volume": 103425.0}, {"date": "2025-02-24", "close": 61.3, "volume": 378269.0}, {"date": "2025-02-25", "close": 62.02, "volume": 646111.0}, {"date": "2025-02-26", "close": 61.98, "volume": 337015.0}, {"date": "2025-02-27", "close": 61.34, "volume": 137929.0}, {"date": "2025-02-28", "close": 61.66, "volume": 296648.0}, {"date": "2025-03-03", "close": 62.46, "volume": 720254.0}, {"date": "2025-03-04", "close": 62.65, "volume": 568408.0}, {"date": "2025-03-05", "close": 64.16, "volume": 791381.0}, {"date": "2025-03-06", "close": 63.52, "volume": 640214.0}, {"date": "2025-03-07", "close": 64.46, "volume": 632873.0}, {"date": "2025-03-10", "close": 62.83, "volume": 1695301.0}, {"date": "2025-03-11", "close": 62.69, "volume": 1439159.0}, {"date": "2025-03-12", "close": 62.85, "volume": 311331.0}, {"date": "2025-03-13", "close": 62.42, "volume": 223660.0}, {"date": "2025-03-14", "close": 63.66, "volume": 204797.0}, {"date": "2025-03-17", "close": 64.22, "volume": 169803.0}, {"date": "2025-03-18", "close": 64.6, "volume": 382842.0}, {"date": "2025-03-19", "close": 64.43, "volume": 402156.0}, {"date": "2025-03-20", "close": 63.88, "volume": 363192.0}, {"date": "2025-03-21", "close": 63.32, "volume": 122962.0}, {"date": "2025-03-24", "close": 63.26, "volume": 122659.0}, {"date": "2025-03-25", "close": 63.41, "volume": 274873.0}, {"date": "2025-03-26", "close": 62.54, "volume": 268328.0}, {"date": "2025-03-27", "close": 62.78, "volume": 606985.0}, {"date": "2025-03-28", "close": 62.4, "volume": 2697984.0}, {"date": "2025-03-31", "close": 61.83, "volume": 557597.0}, {"date": "2025-04-01", "close": 61.94, "volume": 188069.0}, {"date": "2025-04-02", "close": 62.15, "volume": 350243.0}, {"date": "2025-04-03", "close": 61.28, "volume": 805552.0}, {"date": "2025-04-04", "close": 57.17, "volume": 878615.0}, {"date": "2025-04-07", "close": 55.89, "volume": 1395238.0}, {"date": "2025-04-08", "close": 55.24, "volume": 1766692.0}, {"date": "2025-04-09", "close": 59.28, "volume": 1093244.0}, {"date": "2025-04-10", "close": 58.47, "volume": 314055.0}, {"date": "2025-04-11", "close": 59.95, "volume": 679511.0}, {"date": "2025-04-14", "close": 60.38, "volume": 388359.0}, {"date": "2025-04-15", "close": 61.12, "volume": 390996.0}, {"date": "2025-04-16", "close": 60.88, "volume": 228159.0}, {"date": "2025-04-17", "close": 61.31, "volume": 186097.0}, {"date": "2025-04-21", "close": 61.0, "volume": 1324982.0}, {"date": "2025-04-22", "close": 62.22, "volume": 378743.0}, {"date": "2025-04-23", "close": 62.47, "volume": 2239649.0}, {"date": "2025-04-24", "close": 63.39, "volume": 199734.0}, {"date": "2025-04-25", "close": 63.57, "volume": 425841.0}, {"date": "2025-04-28", "close": 63.99, "volume": 155909.0}, {"date": "2025-04-29", "close": 64.09, "volume": 189118.0}, {"date": "2025-04-30", "close": 64.06, "volume": 289540.0}, {"date": "2025-05-01", "close": 63.79, "volume": 135816.0}, {"date": "2025-05-02", "close": 65.08, "volume": 163364.0}, {"date": "2025-05-05", "close": 65.17, "volume": 129442.0}, {"date": "2025-05-06", "close": 65.01, "volume": 188974.0}, {"date": "2025-05-07", "close": 64.83, "volume": 283224.0}, {"date": "2025-05-08", "close": 64.51, "volume": 147551.0}, {"date": "2025-05-09", "close": 64.89, "volume": 145387.0}, {"date": "2025-05-12", "close": 65.04, "volume": 191013.0}, {"date": "2025-05-13", "close": 65.3, "volume": 858487.0}, {"date": "2025-05-14", "close": 65.085, "volume": 176193.0}, {"date": "2025-05-15", "close": 65.8, "volume": 347420.0}, {"date": "2025-05-16", "close": 65.95, "volume": 1053577.0}, {"date": "2025-05-19", "close": 66.77, "volume": 1084150.0}, {"date": "2025-05-20", "close": 67.21, "volume": 262144.0}, {"date": "2025-05-21", "close": 66.88, "volume": 236278.0}, {"date": "2025-05-22", "close": 66.82, "volume": 316414.0}, {"date": "2025-05-23", "close": 66.69, "volume": 187908.0}, {"date": "2025-05-27", "close": 67.41, "volume": 354900.0}, {"date": "2025-05-28", "close": 66.7, "volume": 170575.0}, {"date": "2025-05-29", "close": 67.04, "volume": 267454.0}, {"date": "2025-05-30", "close": 67.07, "volume": 240759.0}, {"date": "2025-06-02", "close": 67.74, "volume": 203869.0}, {"date": "2025-06-03", "close": 67.24, "volume": 271805.0}, {"date": "2025-06-04", "close": 67.63, "volume": 322494.0}, {"date": "2025-06-05", "close": 67.69, "volume": 458377.0}, {"date": "2025-06-06", "close": 67.96, "volume": 1701058.0}, {"date": "2025-06-09", "close": 67.85, "volume": 864416.0}, {"date": "2025-06-10", "close": 68.01, "volume": 429939.0}, {"date": "2025-06-11", "close": 67.93, "volume": 631608.0}, {"date": "2025-06-12", "close": 68.55, "volume": 1794801.0}, {"date": "2025-06-13", "close": 67.54, "volume": 394671.0}, {"date": "2025-06-16", "close": 67.73, "volume": 1003599.0}, {"date": "2025-06-17", "close": 66.78, "volume": 589029.0}, {"date": "2025-06-18", "close": 66.72, "volume": 636485.0}, {"date": "2025-06-20", "close": 66.3, "volume": 1379215.0}, {"date": "2025-06-23", "close": 66.88, "volume": 572592.0}, {"date": "2025-06-24", "close": 66.62, "volume": 3580631.0}, {"date": "2025-06-25", "close": 66.14, "volume": 1614679.0}, {"date": "2025-06-26", "close": 66.71, "volume": 784111.0}, {"date": "2025-06-27", "close": 67.32, "volume": 1245062.0}, {"date": "2025-06-30", "close": 67.46, "volume": 412637.0}, {"date": "2025-07-01", "close": 67.46, "volume": 506486.0}, {"date": "2025-07-02", "close": 67.71, "volume": 384483.0}, {"date": "2025-07-03", "close": 67.6, "volume": 256200.0}, {"date": "2025-07-07", "close": 67.2, "volume": 901209.0}, {"date": "2025-07-08", "close": 67.8, "volume": 333973.0}, {"date": "2025-07-09", "close": 68.49, "volume": 218900.0}, {"date": "2025-07-10", "close": 68.43, "volume": 317943.0}, {"date": "2025-07-11", "close": 67.69, "volume": 6235906.0}, {"date": "2025-07-14", "close": 67.63, "volume": 1572427.0}, {"date": "2025-07-15", "close": 66.85, "volume": 1267459.0}, {"date": "2025-07-16", "close": 67.09, "volume": 966315.0}, {"date": "2025-07-17", "close": 67.14, "volume": 361415.0}, {"date": "2025-07-18", "close": 67.01, "volume": 655956.0}, {"date": "2025-07-21", "close": 67.3, "volume": 657086.0}, {"date": "2025-07-22", "close": 67.7, "volume": 352222.0}, {"date": "2025-07-23", "close": 69.12, "volume": 881623.0}, {"date": "2025-07-24", "close": 68.35, "volume": 304282.0}, {"date": "2025-07-25", "close": 68.47, "volume": 408374.0}, {"date": "2025-07-28", "close": 67.26, "volume": 1511640.0}, {"date": "2025-07-29", "close": 67.19, "volume": 252775.0}, {"date": "2025-07-30", "close": 66.53, "volume": 576300.0}, {"date": "2025-07-31", "close": 65.72, "volume": 332163.0}, {"date": "2025-08-01", "close": 65.41, "volume": 1271133.0}, {"date": "2025-08-04", "close": 66.2, "volume": 854170.0}, {"date": "2025-08-05", "close": 66.27, "volume": 348482.0}, {"date": "2025-08-06", "close": 66.57, "volume": 486810.0}, {"date": "2025-08-07", "close": 67.28, "volume": 269779.0}, {"date": "2025-08-08", "close": 67.46, "volume": 114994.0}, {"date": "2025-08-11", "close": 67.08, "volume": 769104.0}, {"date": "2025-08-12", "close": 67.79, "volume": 545153.0}, {"date": "2025-08-13", "close": 68.29, "volume": 436178.0}, {"date": "2025-08-14", "close": 68.5, "volume": 156571.0}, {"date": "2025-08-15", "close": 68.72, "volume": 832822.0}, {"date": "2025-08-18", "close": 68.54, "volume": 197912.0}, {"date": "2025-08-19", "close": 68.73, "volume": 558052.0}, {"date": "2025-08-20", "close": 69.15, "volume": 770531.0}, {"date": "2025-08-21", "close": 68.7, "volume": 114755.0}, {"date": "2025-08-22", "close": 69.67, "volume": 153525.0}, {"date": "2025-08-25", "close": 68.68, "volume": 178779.0}, {"date": "2025-08-26", "close": 68.59, "volume": 136206.0}, {"date": "2025-08-27", "close": 68.44, "volume": 394790.0}, {"date": "2025-08-28", "close": 68.61, "volume": 408045.0}, {"date": "2025-08-29", "close": 68.31, "volume": 125568.0}, {"date": "2025-09-02", "close": 67.47, "volume": 125541.0}, {"date": "2025-09-03", "close": 67.76, "volume": 160478.0}, {"date": "2025-09-04", "close": 68.17, "volume": 264777.0}, {"date": "2025-09-05", "close": 68.43, "volume": 186924.0}, {"date": "2025-09-08", "close": 68.83, "volume": 240027.0}, {"date": "2025-09-09", "close": 68.76, "volume": 502638.0}, {"date": "2025-09-10", "close": 68.55, "volume": 151048.0}, {"date": "2025-09-11", "close": 69.32, "volume": 250289.0}, {"date": "2025-09-12", "close": 69.1, "volume": 137348.0}, {"date": "2025-09-15", "close": 69.59, "volume": 1163939.0}, {"date": "2025-09-16", "close": 69.39, "volume": 127921.0}, {"date": "2025-09-17", "close": 69.1, "volume": 249151.0}, {"date": "2025-09-18", "close": 69.43, "volume": 132562.0}, {"date": "2025-09-19", "close": 69.16, "volume": 156768.0}, {"date": "2025-09-22", "close": 69.43, "volume": 153560.0}, {"date": "2025-09-23", "close": 69.08, "volume": 330611.0}, {"date": "2025-09-24", "close": 68.69, "volume": 287708.0}, {"date": "2025-09-25", "close": 68.01, "volume": 702851.0}, {"date": "2025-09-26", "close": 68.8, "volume": 682707.0}, {"date": "2025-09-29", "close": 69.06, "volume": 1025177.0}, {"date": "2025-09-30", "close": 69.61, "volume": 547482.0}, {"date": "2025-10-01", "close": 70.43, "volume": 215400.0}, {"date": "2025-10-02", "close": 70.64, "volume": 454943.0}, {"date": "2025-10-03", "close": 70.97, "volume": 394731.0}, {"date": "2025-10-06", "close": 70.75, "volume": 175257.0}, {"date": "2025-10-07", "close": 70.21, "volume": 346721.0}, {"date": "2025-10-08", "close": 70.65, "volume": 1095094.0}, {"date": "2025-10-09", "close": 69.92, "volume": 9841511.0}, {"date": "2025-10-10", "close": 69.23, "volume": 988828.0}, {"date": "2025-10-13", "close": 69.67, "volume": 684949.0}, {"date": "2025-10-14", "close": 69.97, "volume": 4970632.0}, {"date": "2025-10-15", "close": 70.11, "volume": 10211540.0}, {"date": "2025-10-16", "close": 70.61, "volume": 4426600.0}, {"date": "2025-10-17", "close": 70.68, "volume": 5765737.0}, {"date": "2025-10-20", "close": 70.925, "volume": 4621744.0}, {"date": "2025-10-21", "close": 70.51, "volume": 3965680.0}, {"date": "2025-10-22", "close": 70.52, "volume": 4876167.0}, {"date": "2025-10-23", "close": 70.97, "volume": 3739405.0}, {"date": "2025-10-24", "close": 71.0, "volume": 5680753.0}, {"date": "2025-10-27", "close": 71.37, "volume": 3598192.0}, {"date": "2025-10-28", "close": 71.14, "volume": 1744299.0}, {"date": "2025-10-29", "close": 70.88, "volume": 769008.0}, {"date": "2025-10-30", "close": 70.53, "volume": 1000768.0}, {"date": "2025-10-31", "close": 70.17, "volume": 400006.0}, {"date": "2025-11-03", "close": 70.12, "volume": 264951.0}, {"date": "2025-11-04", "close": 69.34, "volume": 880571.0}, {"date": "2025-11-05", "close": 70.0, "volume": 879019.0}, {"date": "2025-11-06", "close": 69.7, "volume": 229218.0}, {"date": "2025-11-07", "close": 70.19, "volume": 347305.0}, {"date": "2025-11-10", "close": 70.91, "volume": 391347.0}, {"date": "2025-11-11", "close": 71.65, "volume": 980863.0}, {"date": "2025-11-12", "close": 72.13, "volume": 231158.0}, {"date": "2025-11-13", "close": 71.505, "volume": 436161.0}, {"date": "2025-11-14", "close": 70.94, "volume": 251255.0}, {"date": "2025-11-17", "close": 70.12, "volume": 377833.0}, {"date": "2025-11-18", "close": 69.43, "volume": 409710.0}, {"date": "2025-11-19", "close": 69.18, "volume": 337070.0}, {"date": "2025-11-20", "close": 68.32, "volume": 291078.0}, {"date": "2025-11-21", "close": 69.2, "volume": 272299.0}, {"date": "2025-11-24", "close": 69.06, "volume": 704103.0}, {"date": "2025-11-25", "close": 70.22, "volume": 720632.0}, {"date": "2025-11-26", "close": 70.87, "volume": 578177.0}, {"date": "2025-11-28", "close": 71.21, "volume": 81971.0}, {"date": "2025-12-01", "close": 70.91, "volume": 277694.0}, {"date": "2025-12-02", "close": 71.26, "volume": 601923.0}, {"date": "2025-12-03", "close": 71.75, "volume": 366631.0}, {"date": "2025-12-04", "close": 71.63, "volume": 236973.0}, {"date": "2025-12-05", "close": 71.64, "volume": 380555.0}, {"date": "2025-12-08", "close": 71.53, "volume": 279718.0}, {"date": "2025-12-09", "close": 71.34, "volume": 443870.0}, {"date": "2025-12-10", "close": 72.22, "volume": 443405.0}, {"date": "2025-12-11", "close": 72.8, "volume": 1221869.0}, {"date": "2025-12-12", "close": 72.25, "volume": 400709.0}, {"date": "2025-12-15", "close": 72.81, "volume": 271296.0}, {"date": "2025-12-16", "close": 72.58, "volume": 589201.0}, {"date": "2025-12-17", "close": 72.2, "volume": 327694.0}, {"date": "2025-12-18", "close": 72.72, "volume": 219878.0}, {"date": "2025-12-19", "close": 73.19, "volume": 343008.0}, {"date": "2025-12-22", "close": 73.34, "volume": 346288.0}, {"date": "2025-12-23", "close": 73.24, "volume": 327581.0}, {"date": "2025-12-24", "close": 73.39, "volume": 187440.0}, {"date": "2025-12-26", "close": 73.6, "volume": 242676.0}, {"date": "2025-12-29", "close": 73.3, "volume": 326357.0}, {"date": "2025-12-30", "close": 73.58, "volume": 262390.0}, {"date": "2025-12-31", "close": 73.3, "volume": 175305.0}, {"date": "2026-01-02", "close": 74.07, "volume": 302105.0}, {"date": "2026-01-05", "close": 74.685, "volume": 406495.0}, {"date": "2026-01-06", "close": 74.9, "volume": 459674.0}, {"date": "2026-01-07", "close": 74.62, "volume": 287605.0}, {"date": "2026-01-08", "close": 74.59, "volume": 277762.0}, {"date": "2026-01-09", "close": 75.18, "volume": 339577.0}, {"date": "2026-01-12", "close": 75.54, "volume": 329695.0}, {"date": "2026-01-13", "close": 75.23, "volume": 497673.0}, {"date": "2026-01-14", "close": 75.47, "volume": 270284.0}, {"date": "2026-01-15", "close": 75.27, "volume": 313019.0}, {"date": "2026-01-16", "close": 75.47, "volume": 888407.0}, {"date": "2026-01-20", "close": 74.37, "volume": 455634.0}, {"date": "2026-01-21", "close": 75.14, "volume": 367613.0}, {"date": "2026-01-22", "close": 75.51, "volume": 1598519.0}, {"date": "2026-01-23", "close": 76.02, "volume": 221165.0}, {"date": "2026-01-26", "close": 76.56, "volume": 168420.0}, {"date": "2026-01-27", "close": 77.83, "volume": 460159.0}, {"date": "2026-01-28", "close": 76.73, "volume": 322564.0}, {"date": "2026-01-29", "close": 77.19, "volume": 440981.0}, {"date": "2026-01-30", "close": 76.56, "volume": 238149.0}, {"date": "2026-02-02", "close": 77.23, "volume": 679193.0}, {"date": "2026-02-03", "close": 76.92, "volume": 482686.0}, {"date": "2026-02-04", "close": 77.03, "volume": 267226.0}, {"date": "2026-02-05", "close": 75.95, "volume": 594540.0}, {"date": "2026-02-06", "close": 77.43, "volume": 239077.0}, {"date": "2026-02-09", "close": 78.27, "volume": 181449.0}, {"date": "2026-02-10", "close": 78.05, "volume": 261819.0}, {"date": "2026-02-11", "close": 78.38, "volume": 203019.0}, {"date": "2026-02-12", "close": 77.76, "volume": 284409.0}, {"date": "2026-02-13", "close": 77.64, "volume": 236102.0}, {"date": "2026-02-17", "close": 78.15, "volume": 227148.0}, {"date": "2026-02-18", "close": 78.47, "volume": 481774.0}, {"date": "2026-02-19", "close": 78.17, "volume": 647304.0}, {"date": "2026-02-20", "close": 78.95, "volume": 280295.0}, {"date": "2026-02-23", "close": 78.565, "volume": 715937.0}, {"date": "2026-02-24", "close": 78.88, "volume": 194118.0}, {"date": "2026-02-25", "close": 79.46, "volume": 352795.0}, {"date": "2026-02-26", "close": 79.37, "volume": 203833.0}, {"date": "2026-02-27", "close": 79.11, "volume": 269808.0}, {"date": "2026-03-02", "close": 77.5, "volume": 1025974.0}, {"date": "2026-03-03", "close": 75.07, "volume": 1093089.0}, {"date": "2026-03-04", "close": 75.97, "volume": 665882.0}, {"date": "2026-03-05", "close": 74.39, "volume": 529321.0}, {"date": "2026-03-06", "close": 73.9, "volume": 1274257.0}, {"date": "2026-03-09", "close": 74.21, "volume": 479196.0}, {"date": "2026-03-10", "close": 74.31, "volume": 925701.0}, {"date": "2026-03-11", "close": 74.19, "volume": 1176063.0}, {"date": "2026-03-12", "close": 73.17, "volume": 967588.0}, {"date": "2026-03-13", "close": 72.19, "volume": 378519.0}, {"date": "2026-03-16", "close": 73.33, "volume": 873942.0}, {"date": "2026-03-17", "close": 73.62, "volume": 304015.0}, {"date": "2026-03-18", "close": 72.22, "volume": 1036794.0}, {"date": "2026-03-19", "close": 72.06, "volume": 781176.0}, {"date": "2026-03-20", "close": 69.74, "volume": 661048.0}, {"date": "2026-03-23", "close": 71.4, "volume": 336260.0}, {"date": "2026-03-24", "close": 70.71, "volume": 593459.0}, {"date": "2026-03-25", "close": 71.86, "volume": 851085.0}, {"date": "2026-03-26", "close": 70.42, "volume": 296869.0}, {"date": "2026-03-27", "close": 69.8, "volume": 643499.0}, {"date": "2026-03-30", "close": 70.16, "volume": 461567.0}, {"date": "2026-03-31", "close": 72.41, "volume": 389971.0}, {"date": "2026-04-01", "close": 73.52, "volume": 613461.0}, {"date": "2026-04-02", "close": 73.01, "volume": 377968.0}, {"date": "2026-04-06", "close": 73.58, "volume": 926660.0}, {"date": "2026-04-07", "close": 73.21, "volume": 265526.0}, {"date": "2026-04-08", "close": 76.1, "volume": 682907.0}, {"date": "2026-04-09", "close": 76.1, "volume": 520073.0}, {"date": "2026-04-10", "close": 76.39, "volume": 276380.0}, {"date": "2026-04-13", "close": 76.86, "volume": 651025.0}, {"date": "2026-04-14", "close": 77.5, "volume": 239677.0}, {"date": "2026-04-15", "close": 77.19, "volume": 520923.0}, {"date": "2026-04-16", "close": 76.88, "volume": 1112140.0}, {"date": "2026-04-17", "close": 78.06, "volume": 482994.0}, {"date": "2026-04-20", "close": 77.81, "volume": 221103.0}, {"date": "2026-04-21", "close": 76.05, "volume": 232497.0}, {"date": "2026-04-22", "close": 76.36, "volume": 259012.0}, {"date": "2026-04-23", "close": 75.775, "volume": 530120.0}, {"date": "2026-04-24", "close": 76.33, "volume": 267838.0}, {"date": "2026-04-27", "close": 75.89, "volume": 243070.0}, {"date": "2026-04-28", "close": 75.53, "volume": 216220.0}, {"date": "2026-04-29", "close": 74.64, "volume": 191186.0}, {"date": "2026-04-30", "close": 76.56, "volume": 766193.0}, {"date": "2026-05-01", "close": 76.43, "volume": 136868.0}, {"date": "2026-05-04", "close": 75.04, "volume": 186607.0}, {"date": "2026-05-05", "close": 76.15, "volume": 359735.0}, {"date": "2026-05-06", "close": 78.2, "volume": 868845.0}, {"date": "2026-05-07", "close": 76.48, "volume": 501148.0}, {"date": "2026-05-08", "close": 77.17, "volume": 132517.0}, {"date": "2026-05-11", "close": 76.91, "volume": 231587.0}, {"date": "2026-05-12", "close": 76.35, "volume": 885593.0}, {"date": "2026-05-13", "close": 76.77, "volume": 310275.0}, {"date": "2026-05-14", "close": 76.59, "volume": 282147.0}, {"date": "2026-05-15", "close": 75.14, "volume": 1374761.0}, {"date": "2026-05-18", "close": 76.34, "volume": 393606.0}, {"date": "2026-05-19", "close": 75.79, "volume": 413616.0}, {"date": "2026-05-20", "close": 77.3, "volume": 1192157.0}, {"date": "2026-05-21", "close": 77.81, "volume": 346229.0}, {"date": "2026-05-22", "close": 77.52, "volume": 375157.0}, {"date": "2026-05-26", "close": 78.36, "volume": 1006078.0}, {"date": "2026-05-27", "close": 78.18, "volume": 532750.0}, {"date": "2026-05-28", "close": 77.94, "volume": 691005.0}, {"date": "2026-05-29", "close": 77.93, "volume": 209774.0}, {"date": "2026-06-01", "close": 77.59, "volume": 281282.0}, {"date": "2026-06-02", "close": 77.99, "volume": 503151.0}, {"date": "2026-06-03", "close": 77.04, "volume": 193279.0}, {"date": "2026-06-04", "close": 77.95, "volume": 540627.0}, {"date": "2026-06-05", "close": 76.4, "volume": 443125.0}, {"date": "2026-06-08", "close": 76.76, "volume": 176799.0}, {"date": "2026-06-09", "close": 77.07, "volume": 408209.0}, {"date": "2026-06-10", "close": 76.06, "volume": 162385.0}, {"date": "2026-06-11", "close": 78.39, "volume": 185431.0}, {"date": "2026-06-12", "close": 78.62, "volume": 246212.0}, {"date": "2026-06-15", "close": 78.7, "volume": 403750.0}, {"date": "2026-06-16", "close": 78.88, "volume": 657329.0}, {"date": "2026-06-17", "close": 78.34, "volume": 261142.0}, {"date": "2026-06-18", "close": 78.46, "volume": 153717.0}, {"date": "2026-06-22", "close": 78.52, "volume": 162154.0}, {"date": "2026-06-23", "close": 76.23, "volume": 190959.0}, {"date": "2026-06-24", "close": 76.14, "volume": 446071.0}, {"date": "2026-06-25", "close": 77.0, "volume": 220204.0}, {"date": "2026-06-26", "close": 76.47, "volume": 480251.0}, {"date": "2026-06-29", "close": 77.28, "volume": 132666.0}, {"date": "2026-06-30", "close": 77.77, "volume": 149668.0}, {"date": "2026-07-01", "close": 76.98, "volume": 629790.0}, {"date": "2026-07-02", "close": 78.45, "volume": 598361.0}, {"date": "2026-07-06", "close": 78.75, "volume": 204637.0}, {"date": "2026-07-07", "close": 77.92, "volume": 182802.0}, {"date": "2026-07-08", "close": 77.22, "volume": 328883.0}, {"date": "2026-07-09", "close": 77.45, "volume": 280396.0}, {"date": "2026-07-10", "close": 77.58, "volume": 124230.0}, {"date": "2026-07-13", "close": 76.94, "volume": 330544.0}, {"date": "2026-07-14", "close": 77.32, "volume": 176707.0}, {"date": "2026-07-15", "close": 77.895, "volume": 404464.0}, {"date": "2026-07-16", "close": 77.57, "volume": 184709.0}, {"date": "2026-07-17", "close": 77.56, "volume": 210174.0}, {"date": "2026-07-20", "close": 76.66, "volume": 208448.0}, {"date": "2026-07-21", "close": 77.65, "volume": 385985.0}, {"date": "2026-07-22", "close": 77.81, "volume": 175077.0}, {"date": "2026-07-23", "close": 76.86, "volume": 225851.0}, {"date": "2026-07-24", "close": 77.28, "volume": 323581.0}, {"date": "2026-07-27", "close": 77.63, "volume": 185529.0}, {"date": "2026-07-28", "close": 78.02, "volume": 184018.0}, {"date": "2026-07-29", "close": 77.64, "volume": 134060.0}, {"date": "2026-07-30", "close": 79.49, "volume": 112342.0}, {"date": "2026-07-31", "close": 79.15, "volume": 142021.0}, {"date": "2026-08-03", "close": 79.44, "volume": 133866.0}, {"date": "2026-08-04", "close": 80.21, "volume": 180074.0}, {"date": "2026-08-05", "close": 80.17, "volume": 313021.0}, {"date": "2026-08-06", "close": 80.17, "volume": 145507.0}, {"date": "2026-08-07", "close": 80.78, "volume": 162229.0}, {"date": "2026-08-10", "close": 80.67, "volume": 237901.0}, {"date": "2026-08-11", "close": 80.6, "volume": 582486.0}, {"date": "2026-08-12", "close": 80.54, "volume": 146240.0}, {"date": "2026-08-13", "close": 80.62, "volume": 119969.0}, {"date": "2026-08-14", "close": 80.57, "volume": 114226.0}, {"date": "2026-08-17", "close": 80.41, "volume": 128486.0}, {"date": "2026-08-18", "close": 79.92, "volume": 239285.0}, {"date": "2026-08-19", "close": 80.59, "volume": 268032.0}, {"date": "2026-08-20", "close": 80.36, "volume": 226503.0}, {"date": "2026-08-21", "close": 80.95, "volume": 159087.0}, {"date": "2026-08-24", "close": 80.81, "volume": 262276.0}, {"date": "2026-08-25", "close": 81.29, "volume": 704595.0}, {"date": "2026-08-26", "close": 80.83, "volume": 167059.0}, {"date": "2026-08-27", "close": 80.43, "volume": 195538.0}, {"date": "2026-08-28", "close": 80.23, "volume": 210718.0}, {"date": "2026-08-31", "close": 79.86, "volume": 165160.0}, {"date": "2026-09-01", "close": 79.12, "volume": 300590.0}, {"date": "2026-09-02", "close": 79.37, "volume": 218431.0}, {"date": "2026-09-03", "close": 80.0, "volume": 1070635.0}, {"date": "2026-09-04", "close": 80.01, "volume": 235934.0}, {"date": "2026-09-08", "close": 79.53, "volume": 327406.0}, {"date": "2026-09-09", "close": 78.6, "volume": 295462.0}, {"date": "2026-09-10", "close": 77.98, "volume": 158505.0}, {"date": "2026-09-11", "close": 78.51, "volume": 1729834.0}, {"date": "2026-09-14", "close": 77.85, "volume": 358495.0}, {"date": "2026-09-15", "close": 77.64, "volume": 195012.0}, {"date": "2026-09-16", "close": 77.19, "volume": 176733.0}, {"date": "2026-09-17", "close": 77.95, "volume": 124106.0}, {"date": "2026-09-18", "close": 77.3, "volume": 153383.0}], "refreshing": true}