{"ticker": "BNS", "overview": {"cik": "9631", "ticker": "BNS", "name": "BANK OF NOVA SCOTIA", "industry": "State Commercial Banks", "country": "Canada", "sic": "6022", "announcements": [{"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040083", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040082", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040040", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040014", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040010", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040008", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040005", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-039972", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-039964", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039892", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039828", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039819", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "FORM FWP", "accession": "0001839882-26-039793", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "FORM FWP", "accession": "0001839882-26-039786", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039779", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "FORM FWP", "accession": "0001839882-26-039776", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "FORM FWP", "accession": "0001839882-26-039775", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039774", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039771", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039769", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039768", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039761", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039757", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039736", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-12", "title": "Institutional holdings (13F)", "accession": "0000009631-26-000026", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "BNS", "has_prices": true, "as_of": "2026-08-07", "last": 88.85, "prev_close": 88.32, "change": 0.5300000000000011, "change_pct": 0.006000905797101463, "session_volume": 1390050.0, "vwap_5": 88.01684006923567, "vwap_20": 87.99036774425721, "vwap_60": 84.63316175408599, "vwap_250": 74.31722337800083, "high_52w": 90.29, "low_52w": 65.5, "avg_volume_20": 2267913.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000927971-26-000069", "src": "13DG", "ticker": "BNS", "cik": "9631", "company": "BANK OF NOVA SCOTIA", "company_raw": "BANK OF NOVA SCOTIA", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "Canada", "headline": "BANK OF MONTREAL /CAN/ moves to a 4.63% passive stake in BNS", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000069-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}, {"id": "HOUSE-2023-20023922-T2", "src": "CONGRESS", "ticker": "BNS", "cik": "", "company": "BANK OF NOVA SCOTIA", "company_raw": "0\nF S: New\nD: sold 250\nBank Nova Scotia Halifax Pfd 3\nOrdinary Shares", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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": "Hon. Pete Sessions offloads BNS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023922.pdf", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579248}], "recent_buys": [], "institutional": [{"id": "13DG-0000927971-26-000069", "src": "13DG", "ticker": "BNS", "cik": "9631", "company": "BANK OF NOVA SCOTIA", "company_raw": "BANK OF NOVA SCOTIA", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "Canada", "headline": "BANK OF MONTREAL /CAN/ moves to a 4.63% passive stake in BNS", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000069-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BNS (BANK OF NOVA SCOTIA)", "new_value": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares", "effective": "", "evidence": "we hold BNS as BANK OF NOVA SCOTIA; the NYSE universe lists that code as Bank Nova Scotia Halifax Pfd 3 Ordinary Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T16:52:59.044191"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares", "new_value": "BANK OF NOVA SCOTIA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000009631", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000009631", "applied": 1, "detected_at": "2026-09-10T16:52:03.557395"}]}, "key_people": [{"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023922.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023922.pdf"}}], "activity": [], "announcements": [{"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040083", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040082", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040040", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040014", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040010", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040008", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-040005", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-039972", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0001839882-26-039964", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039892", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039828", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039819", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "FORM FWP", "accession": "0001839882-26-039793", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "FORM FWP", "accession": "0001839882-26-039786", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039779", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "FORM FWP", "accession": "0001839882-26-039776", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "FORM FWP", "accession": "0001839882-26-039775", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039774", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039771", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039769", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039768", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039761", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039757", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0001839882-26-039736", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-12", "title": "Institutional holdings (13F)", "accession": "0000009631-26-000026", "price_sensitive": false}], "performance": {"ticker": "BNS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 50.65, "volume": 531751.0}, {"date": "2016-08-09", "close": 50.98, "volume": 500683.0}, {"date": "2016-08-10", "close": 51.09, "volume": 538440.0}, {"date": "2016-08-11", "close": 51.59, "volume": 523319.0}, {"date": "2016-08-12", "close": 51.53, "volume": 427338.0}, {"date": "2016-08-15", "close": 51.69, "volume": 445023.0}, {"date": "2016-08-16", "close": 51.75, "volume": 453738.0}, {"date": "2016-08-17", "close": 51.89, "volume": 538917.0}, {"date": "2016-08-18", "close": 52.09, "volume": 597913.0}, {"date": "2016-08-19", "close": 51.65, "volume": 718465.0}, {"date": "2016-08-22", "close": 51.47, "volume": 503673.0}, {"date": "2016-08-23", "close": 52.21, "volume": 741229.0}, {"date": "2016-08-24", "close": 53.06, "volume": 1114909.0}, {"date": "2016-08-25", "close": 53.25, "volume": 791412.0}, {"date": "2016-08-26", "close": 53.0, "volume": 955383.0}, {"date": "2016-08-29", "close": 52.86, "volume": 702196.0}, {"date": "2016-08-30", "close": 53.46, "volume": 1221945.0}, {"date": "2016-08-31", "close": 53.22, "volume": 805742.0}, {"date": "2016-09-01", "close": 53.62, "volume": 803844.0}, {"date": "2016-09-02", "close": 54.33, "volume": 872345.0}, {"date": "2016-09-06", "close": 54.95, "volume": 782783.0}, {"date": "2016-09-07", "close": 54.79, "volume": 636639.0}, {"date": "2016-09-08", "close": 54.39, "volume": 554537.0}, {"date": "2016-09-09", "close": 53.48, "volume": 872622.0}, {"date": "2016-09-12", "close": 53.35, "volume": 857142.0}, {"date": "2016-09-13", "close": 52.09, "volume": 942821.0}, {"date": "2016-09-14", "close": 52.18, "volume": 713432.0}, {"date": "2016-09-15", "close": 53.26, "volume": 775305.0}, {"date": "2016-09-16", "close": 52.9, "volume": 820578.0}, {"date": "2016-09-19", "close": 53.01, "volume": 595578.0}, {"date": "2016-09-20", "close": 53.31, "volume": 562326.0}, {"date": "2016-09-21", "close": 53.97, "volume": 588362.0}, {"date": "2016-09-22", "close": 54.44, "volume": 770195.0}, {"date": "2016-09-23", "close": 53.49, "volume": 593752.0}, {"date": "2016-09-26", "close": 53.26, "volume": 492608.0}, {"date": "2016-09-27", "close": 53.09, "volume": 615126.0}, {"date": "2016-09-28", "close": 53.99, "volume": 690625.0}, {"date": "2016-09-29", "close": 53.66, "volume": 869175.0}, {"date": "2016-09-30", "close": 52.99, "volume": 650995.0}, {"date": "2016-10-03", "close": 52.97, "volume": 533260.0}, {"date": "2016-10-04", "close": 52.63, "volume": 872632.0}, {"date": "2016-10-05", "close": 52.95, "volume": 490740.0}, {"date": "2016-10-06", "close": 52.78, "volume": 486606.0}, {"date": "2016-10-07", "close": 52.32, "volume": 612971.0}, {"date": "2016-10-10", "close": 52.83, "volume": 432533.0}, {"date": "2016-10-11", "close": 52.77, "volume": 844274.0}, {"date": "2016-10-12", "close": 52.81, "volume": 457942.0}, {"date": "2016-10-13", "close": 53.17, "volume": 611907.0}, {"date": "2016-10-14", "close": 53.42, "volume": 610041.0}, {"date": "2016-10-17", "close": 53.4, "volume": 447571.0}, {"date": "2016-10-18", "close": 53.93, "volume": 496872.0}, {"date": "2016-10-19", "close": 54.0, "volume": 551786.0}, {"date": "2016-10-20", "close": 53.72, "volume": 507107.0}, {"date": "2016-10-21", "close": 53.46, "volume": 404855.0}, {"date": "2016-10-24", "close": 53.62, "volume": 451285.0}, {"date": "2016-10-25", "close": 53.77, "volume": 374078.0}, {"date": "2016-10-26", "close": 53.63, "volume": 494222.0}, {"date": "2016-10-27", "close": 53.96, "volume": 547197.0}, {"date": "2016-10-28", "close": 53.85, "volume": 535098.0}, {"date": "2016-10-31", "close": 53.76, "volume": 509614.0}, {"date": "2016-11-01", "close": 53.79, "volume": 815141.0}, {"date": "2016-11-02", "close": 53.27, "volume": 621043.0}, {"date": "2016-11-03", "close": 53.51, "volume": 769514.0}, {"date": "2016-11-04", "close": 52.89, "volume": 601417.0}, {"date": "2016-11-07", "close": 53.68, "volume": 637041.0}, {"date": "2016-11-08", "close": 54.28, "volume": 532692.0}, {"date": "2016-11-09", "close": 53.52, "volume": 1421296.0}, {"date": "2016-11-10", "close": 53.2, "volume": 1419252.0}, {"date": "2016-11-11", "close": 52.45, "volume": 958056.0}, {"date": "2016-11-14", "close": 51.58, "volume": 1674587.0}, {"date": "2016-11-15", "close": 52.37, "volume": 1182948.0}, {"date": "2016-11-16", "close": 52.52, "volume": 1022672.0}, {"date": "2016-11-17", "close": 53.04, "volume": 774622.0}, {"date": "2016-11-18", "close": 53.28, "volume": 511878.0}, {"date": "2016-11-21", "close": 54.2, "volume": 658477.0}, {"date": "2016-11-22", "close": 54.02, "volume": 624828.0}, {"date": "2016-11-23", "close": 53.82, "volume": 578757.0}, {"date": "2016-11-25", "close": 53.94, "volume": 210724.0}, {"date": "2016-11-28", "close": 53.94, "volume": 618997.0}, {"date": "2016-11-29", "close": 54.88, "volume": 1852752.0}, {"date": "2016-11-30", "close": 55.25, "volume": 1336398.0}, {"date": "2016-12-01", "close": 55.64, "volume": 1281979.0}, {"date": "2016-12-02", "close": 56.01, "volume": 681136.0}, {"date": "2016-12-05", "close": 55.99, "volume": 680479.0}, {"date": "2016-12-06", "close": 56.2, "volume": 568667.0}, {"date": "2016-12-07", "close": 57.11, "volume": 719066.0}, {"date": "2016-12-08", "close": 57.76, "volume": 798613.0}, {"date": "2016-12-09", "close": 58.32, "volume": 717752.0}, {"date": "2016-12-12", "close": 58.28, "volume": 470435.0}, {"date": "2016-12-13", "close": 58.7, "volume": 570672.0}, {"date": "2016-12-14", "close": 57.69, "volume": 919021.0}, {"date": "2016-12-15", "close": 57.34, "volume": 700709.0}, {"date": "2016-12-16", "close": 56.94, "volume": 697498.0}, {"date": "2016-12-19", "close": 56.69, "volume": 680852.0}, {"date": "2016-12-20", "close": 56.81, "volume": 618549.0}, {"date": "2016-12-21", "close": 56.55, "volume": 398372.0}, {"date": "2016-12-22", "close": 56.48, "volume": 516528.0}, {"date": "2016-12-23", "close": 56.19, "volume": 326910.0}, {"date": "2016-12-27", "close": 56.3, "volume": 260733.0}, {"date": "2016-12-28", "close": 56.22, "volume": 614189.0}, {"date": "2016-12-29", "close": 55.83, "volume": 521833.0}, {"date": "2016-12-30", "close": 55.68, "volume": 416638.0}, {"date": "2017-01-03", "close": 56.38, "volume": 683582.0}, {"date": "2017-01-04", "close": 57.44, "volume": 815128.0}, {"date": "2017-01-05", "close": 57.79, "volume": 593242.0}, {"date": "2017-01-06", "close": 57.88, "volume": 438607.0}, {"date": "2017-01-09", "close": 57.69, "volume": 500492.0}, {"date": "2017-01-10", "close": 58.18, "volume": 624062.0}, {"date": "2017-01-11", "close": 58.95, "volume": 796199.0}, {"date": "2017-01-12", "close": 58.78, "volume": 529781.0}, {"date": "2017-01-13", "close": 59.11, "volume": 560455.0}, {"date": "2017-01-17", "close": 58.74, "volume": 904295.0}, {"date": "2017-01-18", "close": 57.66, "volume": 657183.0}, {"date": "2017-01-19", "close": 57.64, "volume": 409975.0}, {"date": "2017-01-20", "close": 58.07, "volume": 529221.0}, {"date": "2017-01-23", "close": 58.45, "volume": 402035.0}, {"date": "2017-01-24", "close": 59.24, "volume": 678810.0}, {"date": "2017-01-25", "close": 59.9, "volume": 683304.0}, {"date": "2017-01-26", "close": 60.01, "volume": 590725.0}, {"date": "2017-01-27", "close": 59.88, "volume": 445634.0}, {"date": "2017-01-30", "close": 59.64, "volume": 587736.0}, {"date": "2017-01-31", "close": 59.78, "volume": 664864.0}, {"date": "2017-02-01", "close": 59.73, "volume": 504439.0}, {"date": "2017-02-02", "close": 59.7, "volume": 487426.0}, {"date": "2017-02-03", "close": 60.18, "volume": 396475.0}, {"date": "2017-02-06", "close": 59.78, "volume": 409443.0}, {"date": "2017-02-07", "close": 60.06, "volume": 480841.0}, {"date": "2017-02-08", "close": 60.44, "volume": 545729.0}, {"date": "2017-02-09", "close": 60.73, "volume": 501986.0}, {"date": "2017-02-10", "close": 61.36, "volume": 409570.0}, {"date": "2017-02-13", "close": 61.57, "volume": 558235.0}, {"date": "2017-02-14", "close": 61.76, "volume": 574982.0}, {"date": "2017-02-15", "close": 62.34, "volume": 536688.0}, {"date": "2017-02-16", "close": 62.69, "volume": 624759.0}, {"date": "2017-02-17", "close": 62.47, "volume": 515830.0}, {"date": "2017-02-21", "close": 62.29, "volume": 836283.0}, {"date": "2017-02-22", "close": 62.2, "volume": 542531.0}, {"date": "2017-02-23", "close": 62.26, "volume": 634482.0}, {"date": "2017-02-24", "close": 61.29, "volume": 841556.0}, {"date": "2017-02-27", "close": 60.96, "volume": 1081462.0}, {"date": "2017-02-28", "close": 58.19, "volume": 1824109.0}, {"date": "2017-03-01", "close": 59.06, "volume": 1326954.0}, {"date": "2017-03-02", "close": 58.7, "volume": 1198344.0}, {"date": "2017-03-03", "close": 59.8, "volume": 943026.0}, {"date": "2017-03-06", "close": 59.78, "volume": 730759.0}, {"date": "2017-03-07", "close": 59.62, "volume": 718880.0}, {"date": "2017-03-08", "close": 58.88, "volume": 736427.0}, {"date": "2017-03-09", "close": 58.56, "volume": 726781.0}, {"date": "2017-03-10", "close": 58.66, "volume": 1257326.0}, {"date": "2017-03-13", "close": 59.28, "volume": 931754.0}, {"date": "2017-03-14", "close": 58.61, "volume": 670412.0}, {"date": "2017-03-15", "close": 58.75, "volume": 1210615.0}, {"date": "2017-03-16", "close": 58.8, "volume": 502886.0}, {"date": "2017-03-17", "close": 58.37, "volume": 617560.0}, {"date": "2017-03-20", "close": 57.87, "volume": 724950.0}, {"date": "2017-03-21", "close": 57.1, "volume": 1138348.0}, {"date": "2017-03-22", "close": 57.71, "volume": 1153445.0}, {"date": "2017-03-23", "close": 57.99, "volume": 795666.0}, {"date": "2017-03-24", "close": 58.14, "volume": 753848.0}, {"date": "2017-03-27", "close": 58.59, "volume": 919491.0}, {"date": "2017-03-28", "close": 59.03, "volume": 898033.0}, {"date": "2017-03-29", "close": 59.47, "volume": 1023958.0}, {"date": "2017-03-30", "close": 59.55, "volume": 1314025.0}, {"date": "2017-03-31", "close": 58.57, "volume": 1025539.0}, {"date": "2017-04-03", "close": 58.33, "volume": 945533.0}, {"date": "2017-04-04", "close": 58.24, "volume": 1007096.0}, {"date": "2017-04-05", "close": 58.18, "volume": 1010735.0}, {"date": "2017-04-06", "close": 58.7, "volume": 812111.0}, {"date": "2017-04-07", "close": 58.24, "volume": 935602.0}, {"date": "2017-04-10", "close": 58.27, "volume": 780544.0}, {"date": "2017-04-11", "close": 58.09, "volume": 826668.0}, {"date": "2017-04-12", "close": 57.83, "volume": 803994.0}, {"date": "2017-04-13", "close": 57.01, "volume": 905515.0}, {"date": "2017-04-17", "close": 57.95, "volume": 960549.0}, {"date": "2017-04-18", "close": 57.24, "volume": 955874.0}, {"date": "2017-04-19", "close": 56.65, "volume": 816137.0}, {"date": "2017-04-20", "close": 56.98, "volume": 913400.0}, {"date": "2017-04-21", "close": 56.89, "volume": 809770.0}, {"date": "2017-04-24", "close": 57.73, "volume": 747674.0}, {"date": "2017-04-25", "close": 57.79, "volume": 795114.0}, {"date": "2017-04-26", "close": 56.87, "volume": 1274847.0}, {"date": "2017-04-27", "close": 55.32, "volume": 2197554.0}, {"date": "2017-04-28", "close": 55.63, "volume": 890085.0}, {"date": "2017-05-01", "close": 55.4, "volume": 742784.0}, {"date": "2017-05-02", "close": 55.21, "volume": 683818.0}, {"date": "2017-05-03", "close": 55.13, "volume": 761529.0}, {"date": "2017-05-04", "close": 54.65, "volume": 1041221.0}, {"date": "2017-05-05", "close": 56.19, "volume": 1202713.0}, {"date": "2017-05-08", "close": 55.95, "volume": 742194.0}, {"date": "2017-05-09", "close": 55.29, "volume": 657679.0}, {"date": "2017-05-10", "close": 55.98, "volume": 614724.0}, {"date": "2017-05-11", "close": 55.36, "volume": 928639.0}, {"date": "2017-05-12", "close": 54.9, "volume": 1021029.0}, {"date": "2017-05-15", "close": 55.48, "volume": 1021683.0}, {"date": "2017-05-16", "close": 55.68, "volume": 832571.0}, {"date": "2017-05-17", "close": 54.5, "volume": 1372233.0}, {"date": "2017-05-18", "close": 54.66, "volume": 1588043.0}, {"date": "2017-05-19", "close": 55.79, "volume": 826164.0}, {"date": "2017-05-22", "close": 56.01, "volume": 385013.0}, {"date": "2017-05-23", "close": 56.36, "volume": 862999.0}, {"date": "2017-05-24", "close": 56.37, "volume": 833847.0}, {"date": "2017-05-25", "close": 56.16, "volume": 831247.0}, {"date": "2017-05-26", "close": 56.4, "volume": 622811.0}, {"date": "2017-05-30", "close": 56.87, "volume": 995928.0}, {"date": "2017-05-31", "close": 56.49, "volume": 1036659.0}, {"date": "2017-06-01", "close": 56.73, "volume": 726204.0}, {"date": "2017-06-02", "close": 56.8, "volume": 634856.0}, {"date": "2017-06-05", "close": 56.95, "volume": 711042.0}, {"date": "2017-06-06", "close": 56.99, "volume": 787890.0}, {"date": "2017-06-07", "close": 56.73, "volume": 836113.0}, {"date": "2017-06-08", "close": 57.64, "volume": 994950.0}, {"date": "2017-06-09", "close": 58.38, "volume": 929980.0}, {"date": "2017-06-12", "close": 58.38, "volume": 919621.0}, {"date": "2017-06-13", "close": 58.66, "volume": 896765.0}, {"date": "2017-06-14", "close": 58.41, "volume": 790612.0}, {"date": "2017-06-15", "close": 58.49, "volume": 671235.0}, {"date": "2017-06-16", "close": 59.0, "volume": 745988.0}, {"date": "2017-06-19", "close": 59.47, "volume": 849893.0}, {"date": "2017-06-20", "close": 59.41, "volume": 911871.0}, {"date": "2017-06-21", "close": 59.31, "volume": 965731.0}, {"date": "2017-06-22", "close": 60.2, "volume": 1025398.0}, {"date": "2017-06-23", "close": 59.93, "volume": 803528.0}, {"date": "2017-06-26", "close": 59.92, "volume": 681697.0}, {"date": "2017-06-27", "close": 60.15, "volume": 591160.0}, {"date": "2017-06-28", "close": 61.06, "volume": 607996.0}, {"date": "2017-06-29", "close": 60.29, "volume": 895558.0}, {"date": "2017-06-30", "close": 60.13, "volume": 1087090.0}, {"date": "2017-07-03", "close": 60.82, "volume": 306494.0}, {"date": "2017-07-05", "close": 60.69, "volume": 848811.0}, {"date": "2017-07-06", "close": 60.44, "volume": 532904.0}, {"date": "2017-07-07", "close": 60.78, "volume": 508971.0}, {"date": "2017-07-10", "close": 60.87, "volume": 467634.0}, {"date": "2017-07-11", "close": 60.85, "volume": 582571.0}, {"date": "2017-07-12", "close": 61.75, "volume": 714159.0}, {"date": "2017-07-13", "close": 61.7, "volume": 592622.0}, {"date": "2017-07-14", "close": 62.02, "volume": 496304.0}, {"date": "2017-07-17", "close": 61.67, "volume": 461780.0}, {"date": "2017-07-18", "close": 61.8, "volume": 447200.0}, {"date": "2017-07-19", "close": 62.12, "volume": 563569.0}, {"date": "2017-07-20", "close": 62.22, "volume": 431532.0}, {"date": "2017-07-21", "close": 62.05, "volume": 426889.0}, {"date": "2017-07-24", "close": 62.49, "volume": 545352.0}, {"date": "2017-07-25", "close": 62.44, "volume": 665528.0}, {"date": "2017-07-26", "close": 62.24, "volume": 595662.0}, {"date": "2017-07-27", "close": 61.79, "volume": 664603.0}, {"date": "2017-07-28", "close": 62.36, "volume": 440024.0}, {"date": "2017-07-31", "close": 62.31, "volume": 414132.0}, {"date": "2017-08-01", "close": 62.03, "volume": 445565.0}, {"date": "2017-08-02", "close": 62.18, "volume": 657025.0}, {"date": "2017-08-03", "close": 62.01, "volume": 440308.0}, {"date": "2017-08-04", "close": 61.87, "volume": 356464.0}, {"date": "2017-08-07", "close": 61.7, "volume": 226989.0}, {"date": "2017-08-08", "close": 61.63, "volume": 458879.0}, {"date": "2017-08-09", "close": 61.41, "volume": 427633.0}, {"date": "2017-08-10", "close": 60.5, "volume": 549992.0}, {"date": "2017-08-11", "close": 60.4, "volume": 494870.0}, {"date": "2017-08-14", "close": 60.89, "volume": 536998.0}, {"date": "2017-08-15", "close": 60.97, "volume": 482117.0}, {"date": "2017-08-16", "close": 61.33, "volume": 459625.0}, {"date": "2017-08-17", "close": 61.04, "volume": 547306.0}, {"date": "2017-08-18", "close": 61.23, "volume": 524869.0}, {"date": "2017-08-21", "close": 61.38, "volume": 411093.0}, {"date": "2017-08-22", "close": 61.34, "volume": 404910.0}, {"date": "2017-08-23", "close": 61.6, "volume": 432426.0}, {"date": "2017-08-24", "close": 61.88, "volume": 336233.0}, {"date": "2017-08-25", "close": 62.21, "volume": 420711.0}, {"date": "2017-08-28", "close": 61.91, "volume": 488988.0}, {"date": "2017-08-29", "close": 61.75, "volume": 811296.0}, {"date": "2017-08-30", "close": 61.59, "volume": 581277.0}, {"date": "2017-08-31", "close": 62.14, "volume": 649268.0}, {"date": "2017-09-01", "close": 62.7, "volume": 443404.0}, {"date": "2017-09-05", "close": 61.91, "volume": 740112.0}, {"date": "2017-09-06", "close": 62.64, "volume": 530364.0}, {"date": "2017-09-07", "close": 62.69, "volume": 422066.0}, {"date": "2017-09-08", "close": 62.7, "volume": 339397.0}, {"date": "2017-09-11", "close": 63.32, "volume": 434523.0}, {"date": "2017-09-12", "close": 63.29, "volume": 432768.0}, {"date": "2017-09-13", "close": 63.21, "volume": 437810.0}, {"date": "2017-09-14", "close": 63.45, "volume": 387151.0}, {"date": "2017-09-15", "close": 63.17, "volume": 753399.0}, {"date": "2017-09-18", "close": 62.74, "volume": 619611.0}, {"date": "2017-09-19", "close": 63.0, "volume": 418850.0}, {"date": "2017-09-20", "close": 63.22, "volume": 654658.0}, {"date": "2017-09-21", "close": 64.31, "volume": 602452.0}, {"date": "2017-09-22", "close": 64.63, "volume": 929261.0}, {"date": "2017-09-25", "close": 64.4, "volume": 652532.0}, {"date": "2017-09-26", "close": 64.13, "volume": 719315.0}, {"date": "2017-09-27", "close": 64.07, "volume": 701596.0}, {"date": "2017-09-28", "close": 64.37, "volume": 776625.0}, {"date": "2017-09-29", "close": 64.25, "volume": 1268963.0}, {"date": "2017-10-02", "close": 63.88, "volume": 730768.0}, {"date": "2017-10-03", "close": 64.34, "volume": 674149.0}, {"date": "2017-10-04", "close": 64.71, "volume": 859113.0}, {"date": "2017-10-05", "close": 64.42, "volume": 843159.0}, {"date": "2017-10-06", "close": 64.21, "volume": 564240.0}, {"date": "2017-10-09", "close": 63.85, "volume": 301214.0}, {"date": "2017-10-10", "close": 64.55, "volume": 1073763.0}, {"date": "2017-10-11", "close": 64.95, "volume": 842042.0}, {"date": "2017-10-12", "close": 64.4, "volume": 773243.0}, {"date": "2017-10-13", "close": 64.6, "volume": 826395.0}, {"date": "2017-10-16", "close": 64.45, "volume": 518408.0}, {"date": "2017-10-17", "close": 64.43, "volume": 461106.0}, {"date": "2017-10-18", "close": 64.71, "volume": 783626.0}, {"date": "2017-10-19", "close": 64.82, "volume": 452944.0}, {"date": "2017-10-20", "close": 64.15, "volume": 851969.0}, {"date": "2017-10-23", "close": 64.27, "volume": 436959.0}, {"date": "2017-10-24", "close": 64.65, "volume": 389933.0}, {"date": "2017-10-25", "close": 64.25, "volume": 730636.0}, {"date": "2017-10-26", "close": 64.28, "volume": 321702.0}, {"date": "2017-10-27", "close": 64.59, "volume": 389071.0}, {"date": "2017-10-30", "close": 64.61, "volume": 414822.0}, {"date": "2017-10-31", "close": 64.52, "volume": 698159.0}, {"date": "2017-11-01", "close": 64.59, "volume": 493691.0}, {"date": "2017-11-02", "close": 65.33, "volume": 621351.0}, {"date": "2017-11-03", "close": 65.53, "volume": 428368.0}, {"date": "2017-11-06", "close": 65.82, "volume": 539236.0}, {"date": "2017-11-07", "close": 65.53, "volume": 337423.0}, {"date": "2017-11-08", "close": 65.8, "volume": 394927.0}, {"date": "2017-11-09", "close": 65.94, "volume": 332654.0}, {"date": "2017-11-10", "close": 65.59, "volume": 294034.0}, {"date": "2017-11-13", "close": 65.34, "volume": 402340.0}, {"date": "2017-11-14", "close": 65.29, "volume": 464273.0}, {"date": "2017-11-15", "close": 65.16, "volume": 365363.0}, {"date": "2017-11-16", "close": 65.85, "volume": 339794.0}, {"date": "2017-11-17", "close": 66.26, "volume": 441018.0}, {"date": "2017-11-20", "close": 66.28, "volume": 444365.0}, {"date": "2017-11-21", "close": 65.82, "volume": 670453.0}, {"date": "2017-11-22", "close": 66.15, "volume": 549094.0}, {"date": "2017-11-24", "close": 66.16, "volume": 168284.0}, {"date": "2017-11-27", "close": 65.44, "volume": 621601.0}, {"date": "2017-11-28", "close": 63.81, "volume": 1587560.0}, {"date": "2017-11-29", "close": 63.58, "volume": 651186.0}, {"date": "2017-11-30", "close": 63.25, "volume": 892045.0}, {"date": "2017-12-01", "close": 64.45, "volume": 707213.0}, {"date": "2017-12-04", "close": 64.24, "volume": 528313.0}, {"date": "2017-12-05", "close": 63.9, "volume": 527927.0}, {"date": "2017-12-06", "close": 63.91, "volume": 642352.0}, {"date": "2017-12-07", "close": 64.43, "volume": 540172.0}, {"date": "2017-12-08", "close": 65.0, "volume": 483839.0}, {"date": "2017-12-11", "close": 64.74, "volume": 390597.0}, {"date": "2017-12-12", "close": 64.57, "volume": 546230.0}, {"date": "2017-12-13", "close": 64.72, "volume": 574282.0}, {"date": "2017-12-14", "close": 64.65, "volume": 526040.0}, {"date": "2017-12-15", "close": 63.83, "volume": 602558.0}, {"date": "2017-12-18", "close": 64.16, "volume": 517382.0}, {"date": "2017-12-19", "close": 63.98, "volume": 483465.0}, {"date": "2017-12-20", "close": 64.06, "volume": 443034.0}, {"date": "2017-12-21", "close": 64.66, "volume": 494292.0}, {"date": "2017-12-22", "close": 64.7, "volume": 307866.0}, {"date": "2017-12-26", "close": 64.71, "volume": 231641.0}, {"date": "2017-12-27", "close": 64.64, "volume": 551595.0}, {"date": "2017-12-28", "close": 65.08, "volume": 694021.0}, {"date": "2017-12-29", "close": 64.53, "volume": 548562.0}, {"date": "2018-01-02", "close": 65.14, "volume": 591864.0}, {"date": "2018-01-03", "close": 65.1, "volume": 524953.0}, {"date": "2018-01-04", "close": 65.52, "volume": 721991.0}, {"date": "2018-01-05", "close": 66.49, "volume": 594738.0}, {"date": "2018-01-08", "close": 66.43, "volume": 593370.0}, {"date": "2018-01-09", "close": 66.45, "volume": 519178.0}, {"date": "2018-01-10", "close": 65.86, "volume": 831708.0}, {"date": "2018-01-11", "close": 65.82, "volume": 463080.0}, {"date": "2018-01-12", "close": 65.81, "volume": 650599.0}, {"date": "2018-01-16", "close": 65.51, "volume": 840841.0}, {"date": "2018-01-17", "close": 65.67, "volume": 780748.0}, {"date": "2018-01-18", "close": 65.76, "volume": 672682.0}, {"date": "2018-01-19", "close": 65.59, "volume": 702407.0}, {"date": "2018-01-22", "close": 66.09, "volume": 702491.0}, {"date": "2018-01-23", "close": 66.04, "volume": 721307.0}, {"date": "2018-01-24", "close": 66.35, "volume": 647096.0}, {"date": "2018-01-25", "close": 66.21, "volume": 858697.0}, {"date": "2018-01-26", "close": 66.31, "volume": 489182.0}, {"date": "2018-01-29", "close": 66.08, "volume": 421753.0}, {"date": "2018-01-30", "close": 66.26, "volume": 711899.0}, {"date": "2018-01-31", "close": 66.49, "volume": 737484.0}, {"date": "2018-02-01", "close": 65.83, "volume": 1269895.0}, {"date": "2018-02-02", "close": 64.39, "volume": 852854.0}, {"date": "2018-02-05", "close": 62.29, "volume": 1081590.0}, {"date": "2018-02-06", "close": 62.49, "volume": 1230076.0}, {"date": "2018-02-07", "close": 61.77, "volume": 824313.0}, {"date": "2018-02-08", "close": 60.46, "volume": 1097293.0}, {"date": "2018-02-09", "close": 60.79, "volume": 1266529.0}, {"date": "2018-02-12", "close": 61.09, "volume": 760684.0}, {"date": "2018-02-13", "close": 61.03, "volume": 572816.0}, {"date": "2018-02-14", "close": 62.18, "volume": 771785.0}, {"date": "2018-02-15", "close": 62.05, "volume": 733016.0}, {"date": "2018-02-16", "close": 61.52, "volume": 699446.0}, {"date": "2018-02-20", "close": 61.03, "volume": 673534.0}, {"date": "2018-02-21", "close": 61.51, "volume": 786723.0}, {"date": "2018-02-22", "close": 61.23, "volume": 909315.0}, {"date": "2018-02-23", "close": 61.89, "volume": 545358.0}, {"date": "2018-02-26", "close": 62.37, "volume": 813343.0}, {"date": "2018-02-27", "close": 62.53, "volume": 1052829.0}, {"date": "2018-02-28", "close": 61.96, "volume": 1412009.0}, {"date": "2018-03-01", "close": 61.81, "volume": 1035426.0}, {"date": "2018-03-02", "close": 61.22, "volume": 1001556.0}, {"date": "2018-03-05", "close": 60.87, "volume": 931925.0}, {"date": "2018-03-06", "close": 61.55, "volume": 576651.0}, {"date": "2018-03-07", "close": 61.59, "volume": 688516.0}, {"date": "2018-03-08", "close": 62.05, "volume": 676255.0}, {"date": "2018-03-09", "close": 63.02, "volume": 801407.0}, {"date": "2018-03-12", "close": 62.91, "volume": 420617.0}, {"date": "2018-03-13", "close": 62.67, "volume": 694231.0}, {"date": "2018-03-14", "close": 63.24, "volume": 724269.0}, {"date": "2018-03-15", "close": 62.89, "volume": 729989.0}, {"date": "2018-03-16", "close": 62.85, "volume": 919873.0}, {"date": "2018-03-19", "close": 63.01, "volume": 705152.0}, {"date": "2018-03-20", "close": 62.63, "volume": 886846.0}, {"date": "2018-03-21", "close": 63.25, "volume": 816359.0}, {"date": "2018-03-22", "close": 62.33, "volume": 858284.0}, {"date": "2018-03-23", "close": 61.57, "volume": 965640.0}, {"date": "2018-03-26", "close": 61.6, "volume": 812774.0}, {"date": "2018-03-27", "close": 60.91, "volume": 737965.0}, {"date": "2018-03-28", "close": 60.73, "volume": 965602.0}, {"date": "2018-03-29", "close": 61.7, "volume": 1032574.0}, {"date": "2018-04-02", "close": 60.26, "volume": 932979.0}, {"date": "2018-04-03", "close": 60.52, "volume": 707820.0}, {"date": "2018-04-04", "close": 60.19, "volume": 806126.0}, {"date": "2018-04-05", "close": 60.99, "volume": 834894.0}, {"date": "2018-04-06", "close": 60.35, "volume": 704238.0}, {"date": "2018-04-09", "close": 60.88, "volume": 595174.0}, {"date": "2018-04-10", "close": 61.55, "volume": 553545.0}, {"date": "2018-04-11", "close": 61.31, "volume": 454141.0}, {"date": "2018-04-12", "close": 61.04, "volume": 443592.0}, {"date": "2018-04-13", "close": 60.66, "volume": 479239.0}, {"date": "2018-04-16", "close": 60.83, "volume": 437812.0}, {"date": "2018-04-17", "close": 60.85, "volume": 483805.0}, {"date": "2018-04-18", "close": 60.87, "volume": 460733.0}, {"date": "2018-04-19", "close": 60.32, "volume": 510585.0}, {"date": "2018-04-20", "close": 60.28, "volume": 449514.0}, {"date": "2018-04-23", "close": 60.32, "volume": 420730.0}, {"date": "2018-04-24", "close": 60.44, "volume": 664607.0}, {"date": "2018-04-25", "close": 60.46, "volume": 597908.0}, {"date": "2018-04-26", "close": 61.04, "volume": 822282.0}, {"date": "2018-04-27", "close": 61.72, "volume": 528473.0}, {"date": "2018-04-30", "close": 61.46, "volume": 727033.0}, {"date": "2018-05-01", "close": 61.36, "volume": 820555.0}, {"date": "2018-05-02", "close": 61.42, "volume": 629995.0}, {"date": "2018-05-03", "close": 61.22, "volume": 878882.0}, {"date": "2018-05-04", "close": 61.39, "volume": 512722.0}, {"date": "2018-05-07", "close": 61.55, "volume": 377766.0}, {"date": "2018-05-08", "close": 61.46, "volume": 594457.0}, {"date": "2018-05-09", "close": 62.18, "volume": 493313.0}, {"date": "2018-05-10", "close": 62.69, "volume": 637367.0}, {"date": "2018-05-11", "close": 62.57, "volume": 537456.0}, {"date": "2018-05-14", "close": 62.84, "volume": 532589.0}, {"date": "2018-05-15", "close": 62.56, "volume": 627130.0}, {"date": "2018-05-16", "close": 63.11, "volume": 578311.0}, {"date": "2018-05-17", "close": 62.95, "volume": 615737.0}, {"date": "2018-05-18", "close": 62.35, "volume": 657904.0}, {"date": "2018-05-21", "close": 62.65, "volume": 215100.0}, {"date": "2018-05-22", "close": 62.69, "volume": 542432.0}, {"date": "2018-05-23", "close": 62.56, "volume": 726304.0}, {"date": "2018-05-24", "close": 62.26, "volume": 535147.0}, {"date": "2018-05-25", "close": 61.79, "volume": 478471.0}, {"date": "2018-05-29", "close": 59.13, "volume": 1722516.0}, {"date": "2018-05-30", "close": 60.43, "volume": 1116267.0}, {"date": "2018-05-31", "close": 60.33, "volume": 654534.0}, {"date": "2018-06-01", "close": 59.38, "volume": 1268322.0}, {"date": "2018-06-04", "close": 59.45, "volume": 854753.0}, {"date": "2018-06-05", "close": 58.85, "volume": 929158.0}, {"date": "2018-06-06", "close": 59.02, "volume": 697939.0}, {"date": "2018-06-07", "close": 58.68, "volume": 763769.0}, {"date": "2018-06-08", "close": 59.01, "volume": 702684.0}, {"date": "2018-06-11", "close": 58.42, "volume": 997495.0}, {"date": "2018-06-12", "close": 58.15, "volume": 890452.0}, {"date": "2018-06-13", "close": 58.58, "volume": 900079.0}, {"date": "2018-06-14", "close": 58.06, "volume": 1061814.0}, {"date": "2018-06-15", "close": 57.68, "volume": 1326954.0}, {"date": "2018-06-18", "close": 57.7, "volume": 532884.0}, {"date": "2018-06-19", "close": 57.13, "volume": 974481.0}, {"date": "2018-06-20", "close": 57.31, "volume": 1004404.0}, {"date": "2018-06-21", "close": 57.71, "volume": 668853.0}, {"date": "2018-06-22", "close": 57.99, "volume": 628300.0}, {"date": "2018-06-25", "close": 57.05, "volume": 752078.0}, {"date": "2018-06-26", "close": 56.96, "volume": 851328.0}, {"date": "2018-06-27", "close": 56.56, "volume": 892267.0}, {"date": "2018-06-28", "close": 56.6, "volume": 987862.0}, {"date": "2018-06-29", "close": 56.17, "volume": 1700987.0}, {"date": "2018-07-02", "close": 56.17, "volume": 716092.0}, {"date": "2018-07-03", "close": 56.37, "volume": 887898.0}, {"date": "2018-07-05", "close": 57.02, "volume": 889116.0}, {"date": "2018-07-06", "close": 57.29, "volume": 781020.0}, {"date": "2018-07-09", "close": 57.33, "volume": 893275.0}, {"date": "2018-07-10", "close": 57.33, "volume": 1054348.0}, {"date": "2018-07-11", "close": 56.81, "volume": 853761.0}, {"date": "2018-07-12", "close": 57.32, "volume": 809320.0}, {"date": "2018-07-13", "close": 57.35, "volume": 645253.0}, {"date": "2018-07-16", "close": 57.79, "volume": 459505.0}, {"date": "2018-07-17", "close": 57.69, "volume": 819411.0}, {"date": "2018-07-18", "close": 57.72, "volume": 429444.0}, {"date": "2018-07-19", "close": 57.43, "volume": 599243.0}, {"date": "2018-07-20", "close": 57.91, "volume": 517203.0}, {"date": "2018-07-23", "close": 57.81, "volume": 415561.0}, {"date": "2018-07-24", "close": 58.13, "volume": 594172.0}, {"date": "2018-07-25", "close": 58.76, "volume": 716625.0}, {"date": "2018-07-26", "close": 58.45, "volume": 613244.0}, {"date": "2018-07-27", "close": 58.66, "volume": 636003.0}, {"date": "2018-07-30", "close": 58.9, "volume": 549692.0}, {"date": "2018-07-31", "close": 59.25, "volume": 704974.0}, {"date": "2018-08-01", "close": 59.29, "volume": 744277.0}, {"date": "2018-08-02", "close": 59.15, "volume": 624052.0}, {"date": "2018-08-03", "close": 59.25, "volume": 454029.0}, {"date": "2018-08-06", "close": 59.09, "volume": 399659.0}, {"date": "2018-08-07", "close": 58.49, "volume": 1002997.0}, {"date": "2018-08-08", "close": 58.87, "volume": 568937.0}, {"date": "2018-08-09", "close": 59.02, "volume": 595025.0}, {"date": "2018-08-10", "close": 58.13, "volume": 700867.0}, {"date": "2018-08-13", "close": 58.01, "volume": 407623.0}, {"date": "2018-08-14", "close": 58.77, "volume": 611524.0}, {"date": "2018-08-15", "close": 58.1, "volume": 605366.0}, {"date": "2018-08-16", "close": 58.21, "volume": 601042.0}, {"date": "2018-08-17", "close": 59.29, "volume": 798026.0}, {"date": "2018-08-20", "close": 59.54, "volume": 566242.0}, {"date": "2018-08-21", "close": 59.4, "volume": 615441.0}, {"date": "2018-08-22", "close": 59.99, "volume": 600089.0}, {"date": "2018-08-23", "close": 59.54, "volume": 622140.0}, {"date": "2018-08-24", "close": 59.74, "volume": 416646.0}, {"date": "2018-08-27", "close": 60.46, "volume": 703189.0}, {"date": "2018-08-28", "close": 59.44, "volume": 1170590.0}, {"date": "2018-08-29", "close": 58.84, "volume": 981325.0}, {"date": "2018-08-30", "close": 58.38, "volume": 907982.0}, {"date": "2018-08-31", "close": 57.9, "volume": 714024.0}, {"date": "2018-09-04", "close": 57.07, "volume": 878357.0}, {"date": "2018-09-05", "close": 56.89, "volume": 1006329.0}, {"date": "2018-09-06", "close": 57.23, "volume": 1129801.0}, {"date": "2018-09-07", "close": 56.91, "volume": 698873.0}, {"date": "2018-09-10", "close": 56.93, "volume": 559933.0}, {"date": "2018-09-11", "close": 57.68, "volume": 769982.0}, {"date": "2018-09-12", "close": 57.68, "volume": 733775.0}, {"date": "2018-09-13", "close": 57.77, "volume": 487440.0}, {"date": "2018-09-14", "close": 57.86, "volume": 414559.0}, {"date": "2018-09-17", "close": 58.37, "volume": 490039.0}, {"date": "2018-09-18", "close": 59.03, "volume": 484801.0}, {"date": "2018-09-19", "close": 59.41, "volume": 626169.0}, {"date": "2018-09-20", "close": 60.15, "volume": 845533.0}, {"date": "2018-09-21", "close": 60.37, "volume": 834090.0}, {"date": "2018-09-24", "close": 60.08, "volume": 569103.0}, {"date": "2018-09-25", "close": 59.69, "volume": 657462.0}, {"date": "2018-09-26", "close": 59.61, "volume": 666991.0}, {"date": "2018-09-27", "close": 59.58, "volume": 635463.0}, {"date": "2018-09-28", "close": 59.63, "volume": 818374.0}, {"date": "2018-10-01", "close": 59.47, "volume": 762928.0}, {"date": "2018-10-02", "close": 58.84, "volume": 893239.0}, {"date": "2018-10-03", "close": 58.73, "volume": 1830788.0}, {"date": "2018-10-04", "close": 58.08, "volume": 684873.0}, {"date": "2018-10-05", "close": 57.92, "volume": 746108.0}, {"date": "2018-10-08", "close": 57.92, "volume": 331094.0}, {"date": "2018-10-09", "close": 57.54, "volume": 650738.0}, {"date": "2018-10-10", "close": 56.61, "volume": 748764.0}, {"date": "2018-10-11", "close": 55.29, "volume": 1271347.0}, {"date": "2018-10-12", "close": 55.01, "volume": 1126681.0}, {"date": "2018-10-15", "close": 54.75, "volume": 713590.0}, {"date": "2018-10-16", "close": 55.44, "volume": 780873.0}, {"date": "2018-10-17", "close": 55.47, "volume": 662400.0}, {"date": "2018-10-18", "close": 54.61, "volume": 792840.0}, {"date": "2018-10-19", "close": 54.23, "volume": 984319.0}, {"date": "2018-10-22", "close": 54.09, "volume": 643889.0}, {"date": "2018-10-23", "close": 54.04, "volume": 824389.0}, {"date": "2018-10-24", "close": 52.98, "volume": 892142.0}, {"date": "2018-10-25", "close": 53.66, "volume": 923578.0}, {"date": "2018-10-26", "close": 53.45, "volume": 856829.0}, {"date": "2018-10-29", "close": 52.94, "volume": 892965.0}, {"date": "2018-10-30", "close": 53.38, "volume": 910018.0}, {"date": "2018-10-31", "close": 53.71, "volume": 614469.0}, {"date": "2018-11-01", "close": 54.01, "volume": 935188.0}, {"date": "2018-11-02", "close": 54.27, "volume": 1064312.0}, {"date": "2018-11-05", "close": 54.14, "volume": 1309040.0}, {"date": "2018-11-06", "close": 54.21, "volume": 556720.0}, {"date": "2018-11-07", "close": 54.16, "volume": 713124.0}, {"date": "2018-11-08", "close": 54.28, "volume": 586050.0}, {"date": "2018-11-09", "close": 53.59, "volume": 1004960.0}, {"date": "2018-11-12", "close": 53.18, "volume": 617033.0}, {"date": "2018-11-13", "close": 53.54, "volume": 792489.0}, {"date": "2018-11-14", "close": 53.72, "volume": 687716.0}, {"date": "2018-11-15", "close": 53.92, "volume": 993482.0}, {"date": "2018-11-16", "close": 53.91, "volume": 516219.0}, {"date": "2018-11-19", "close": 53.7, "volume": 942272.0}, {"date": "2018-11-20", "close": 52.28, "volume": 943214.0}, {"date": "2018-11-21", "close": 53.08, "volume": 1098036.0}, {"date": "2018-11-23", "close": 52.8, "volume": 455137.0}, {"date": "2018-11-26", "close": 52.99, "volume": 1383086.0}, {"date": "2018-11-27", "close": 52.75, "volume": 830335.0}, {"date": "2018-11-28", "close": 54.16, "volume": 1621282.0}, {"date": "2018-11-29", "close": 54.7, "volume": 1341828.0}, {"date": "2018-11-30", "close": 54.38, "volume": 1003537.0}, {"date": "2018-12-03", "close": 54.89, "volume": 941121.0}, {"date": "2018-12-04", "close": 54.05, "volume": 970551.0}, {"date": "2018-12-06", "close": 53.48, "volume": 1342321.0}, {"date": "2018-12-07", "close": 53.81, "volume": 1341399.0}, {"date": "2018-12-10", "close": 53.58, "volume": 1347422.0}, {"date": "2018-12-11", "close": 53.38, "volume": 1380658.0}, {"date": "2018-12-12", "close": 54.1, "volume": 1102956.0}, {"date": "2018-12-13", "close": 53.94, "volume": 776384.0}, {"date": "2018-12-14", "close": 53.89, "volume": 782013.0}, {"date": "2018-12-17", "close": 53.43, "volume": 1154779.0}, {"date": "2018-12-18", "close": 52.78, "volume": 1264655.0}, {"date": "2018-12-19", "close": 51.81, "volume": 1156827.0}, {"date": "2018-12-20", "close": 51.33, "volume": 1236583.0}, {"date": "2018-12-21", "close": 49.42, "volume": 1467126.0}, {"date": "2018-12-24", "close": 49.12, "volume": 936298.0}, {"date": "2018-12-26", "close": 50.33, "volume": 955812.0}, {"date": "2018-12-27", "close": 50.16, "volume": 1106393.0}, {"date": "2018-12-28", "close": 50.38, "volume": 1083092.0}, {"date": "2018-12-31", "close": 49.87, "volume": 915616.0}, {"date": "2019-01-02", "close": 50.29, "volume": 788871.0}, {"date": "2019-01-03", "close": 50.31, "volume": 836293.0}, {"date": "2019-01-04", "close": 51.18, "volume": 720948.0}, {"date": "2019-01-07", "close": 51.7, "volume": 861731.0}, {"date": "2019-01-08", "close": 52.16, "volume": 689606.0}, {"date": "2019-01-09", "close": 53.36, "volume": 1424819.0}, {"date": "2019-01-10", "close": 53.77, "volume": 870746.0}, {"date": "2019-01-11", "close": 53.77, "volume": 598896.0}, {"date": "2019-01-14", "close": 53.62, "volume": 581411.0}, {"date": "2019-01-15", "close": 53.96, "volume": 485300.0}, {"date": "2019-01-16", "close": 54.52, "volume": 583196.0}, {"date": "2019-01-17", "close": 55.1, "volume": 731723.0}, {"date": "2019-01-18", "close": 55.24, "volume": 708867.0}, {"date": "2019-01-22", "close": 55.25, "volume": 701507.0}, {"date": "2019-01-23", "close": 54.97, "volume": 786726.0}, {"date": "2019-01-24", "close": 55.05, "volume": 591955.0}, {"date": "2019-01-25", "close": 55.62, "volume": 550088.0}, {"date": "2019-01-28", "close": 55.68, "volume": 421472.0}, {"date": "2019-01-29", "close": 56.08, "volume": 544016.0}, {"date": "2019-01-30", "close": 56.66, "volume": 489950.0}, {"date": "2019-01-31", "close": 56.94, "volume": 906726.0}, {"date": "2019-02-01", "close": 56.41, "volume": 626934.0}, {"date": "2019-02-04", "close": 56.65, "volume": 549697.0}, {"date": "2019-02-05", "close": 56.78, "volume": 499457.0}, {"date": "2019-02-06", "close": 56.55, "volume": 588649.0}, {"date": "2019-02-07", "close": 56.25, "volume": 564982.0}, {"date": "2019-02-08", "close": 56.13, "volume": 589292.0}, {"date": "2019-02-11", "close": 55.98, "volume": 878806.0}, {"date": "2019-02-12", "close": 56.35, "volume": 779370.0}, {"date": "2019-02-13", "close": 56.29, "volume": 444915.0}, {"date": "2019-02-14", "close": 55.94, "volume": 1102778.0}, {"date": "2019-02-15", "close": 56.47, "volume": 981677.0}, {"date": "2019-02-19", "close": 56.65, "volume": 1015340.0}, {"date": "2019-02-20", "close": 57.41, "volume": 642844.0}, {"date": "2019-02-21", "close": 57.1, "volume": 631723.0}, {"date": "2019-02-22", "close": 57.35, "volume": 511433.0}, {"date": "2019-02-25", "close": 57.18, "volume": 959840.0}, {"date": "2019-02-26", "close": 55.51, "volume": 1431732.0}, {"date": "2019-02-27", "close": 55.31, "volume": 1011866.0}, {"date": "2019-02-28", "close": 55.56, "volume": 1324457.0}, {"date": "2019-03-01", "close": 54.63, "volume": 1288953.0}, {"date": "2019-03-04", "close": 54.69, "volume": 837480.0}, {"date": "2019-03-05", "close": 54.26, "volume": 915025.0}, {"date": "2019-03-06", "close": 54.09, "volume": 928569.0}, {"date": "2019-03-07", "close": 53.74, "volume": 1207208.0}, {"date": "2019-03-08", "close": 53.9, "volume": 974845.0}, {"date": "2019-03-11", "close": 54.16, "volume": 867710.0}, {"date": "2019-03-12", "close": 54.51, "volume": 652808.0}, {"date": "2019-03-13", "close": 54.76, "volume": 550949.0}, {"date": "2019-03-14", "close": 54.64, "volume": 559178.0}, {"date": "2019-03-15", "close": 54.78, "volume": 651261.0}, {"date": "2019-03-18", "close": 55.19, "volume": 571033.0}, {"date": "2019-03-19", "close": 55.22, "volume": 609177.0}, {"date": "2019-03-20", "close": 54.77, "volume": 826096.0}, {"date": "2019-03-21", "close": 54.18, "volume": 743424.0}, {"date": "2019-03-22", "close": 53.14, "volume": 1219565.0}, {"date": "2019-03-25", "close": 52.8, "volume": 853509.0}, {"date": "2019-03-26", "close": 52.76, "volume": 2901483.0}, {"date": "2019-03-27", "close": 52.77, "volume": 2832078.0}, {"date": "2019-03-28", "close": 53.06, "volume": 803944.0}, {"date": "2019-03-29", "close": 53.28, "volume": 1079102.0}, {"date": "2019-04-01", "close": 53.37, "volume": 856682.0}, {"date": "2019-04-02", "close": 53.04, "volume": 834002.0}, {"date": "2019-04-03", "close": 53.24, "volume": 620068.0}, {"date": "2019-04-04", "close": 53.4, "volume": 940981.0}, {"date": "2019-04-05", "close": 53.3, "volume": 424514.0}, {"date": "2019-04-08", "close": 53.5, "volume": 905072.0}, {"date": "2019-04-09", "close": 53.33, "volume": 471443.0}, {"date": "2019-04-10", "close": 53.53, "volume": 476436.0}, {"date": "2019-04-11", "close": 53.34, "volume": 485477.0}, {"date": "2019-04-12", "close": 53.82, "volume": 634809.0}, {"date": "2019-04-15", "close": 53.87, "volume": 413240.0}, {"date": "2019-04-16", "close": 54.32, "volume": 497334.0}, {"date": "2019-04-17", "close": 54.58, "volume": 455827.0}, {"date": "2019-04-18", "close": 54.66, "volume": 370710.0}, {"date": "2019-04-22", "close": 54.38, "volume": 1425521.0}, {"date": "2019-04-23", "close": 54.46, "volume": 604591.0}, {"date": "2019-04-24", "close": 53.77, "volume": 633205.0}, {"date": "2019-04-25", "close": 54.05, "volume": 436080.0}, {"date": "2019-04-26", "close": 54.55, "volume": 527865.0}, {"date": "2019-04-29", "close": 54.72, "volume": 460283.0}, {"date": "2019-04-30", "close": 55.06, "volume": 415511.0}, {"date": "2019-05-01", "close": 54.76, "volume": 419448.0}, {"date": "2019-05-02", "close": 54.27, "volume": 572780.0}, {"date": "2019-05-03", "close": 54.67, "volume": 389595.0}, {"date": "2019-05-06", "close": 54.65, "volume": 419914.0}, {"date": "2019-05-07", "close": 54.1, "volume": 500213.0}, {"date": "2019-05-08", "close": 53.73, "volume": 435685.0}, {"date": "2019-05-09", "close": 53.57, "volume": 562861.0}, {"date": "2019-05-10", "close": 53.95, "volume": 565796.0}, {"date": "2019-05-13", "close": 52.77, "volume": 611281.0}, {"date": "2019-05-14", "close": 52.99, "volume": 515671.0}, {"date": "2019-05-15", "close": 52.92, "volume": 439880.0}, {"date": "2019-05-16", "close": 53.12, "volume": 493868.0}, {"date": "2019-05-17", "close": 53.08, "volume": 341565.0}, {"date": "2019-05-20", "close": 53.17, "volume": 1414869.0}, {"date": "2019-05-21", "close": 53.51, "volume": 508572.0}, {"date": "2019-05-22", "close": 53.12, "volume": 509365.0}, {"date": "2019-05-23", "close": 52.29, "volume": 766031.0}, {"date": "2019-05-24", "close": 52.54, "volume": 889249.0}, {"date": "2019-05-28", "close": 51.82, "volume": 1258813.0}, {"date": "2019-05-29", "close": 51.61, "volume": 729555.0}, {"date": "2019-05-30", "close": 51.39, "volume": 760206.0}, {"date": "2019-05-31", "close": 50.7, "volume": 774661.0}, {"date": "2019-06-03", "close": 51.38, "volume": 909910.0}, {"date": "2019-06-04", "close": 52.26, "volume": 1242983.0}, {"date": "2019-06-05", "close": 52.1, "volume": 453993.0}, {"date": "2019-06-06", "close": 52.37, "volume": 475804.0}, {"date": "2019-06-07", "close": 52.99, "volume": 1016870.0}, {"date": "2019-06-10", "close": 53.27, "volume": 436433.0}, {"date": "2019-06-11", "close": 53.24, "volume": 2453436.0}, {"date": "2019-06-12", "close": 52.65, "volume": 508957.0}, {"date": "2019-06-13", "close": 52.72, "volume": 525875.0}, {"date": "2019-06-14", "close": 52.64, "volume": 399957.0}, {"date": "2019-06-17", "close": 52.63, "volume": 331745.0}, {"date": "2019-06-18", "close": 53.18, "volume": 429345.0}, {"date": "2019-06-19", "close": 53.64, "volume": 504021.0}, {"date": "2019-06-20", "close": 54.12, "volume": 471727.0}, {"date": "2019-06-21", "close": 54.09, "volume": 525200.0}, {"date": "2019-06-24", "close": 54.35, "volume": 473941.0}, {"date": "2019-06-25", "close": 54.14, "volume": 485304.0}, {"date": "2019-06-26", "close": 54.22, "volume": 509045.0}, {"date": "2019-06-27", "close": 54.17, "volume": 1510475.0}, {"date": "2019-06-28", "close": 53.8, "volume": 808526.0}, {"date": "2019-07-01", "close": 53.8, "volume": 409484.0}, {"date": "2019-07-02", "close": 53.97, "volume": 1449714.0}, {"date": "2019-07-03", "close": 54.46, "volume": 1116591.0}, {"date": "2019-07-05", "close": 54.27, "volume": 443574.0}, {"date": "2019-07-08", "close": 54.15, "volume": 401666.0}, {"date": "2019-07-09", "close": 54.09, "volume": 556019.0}, {"date": "2019-07-10", "close": 54.09, "volume": 558881.0}, {"date": "2019-07-11", "close": 54.02, "volume": 610129.0}, {"date": "2019-07-12", "close": 53.52, "volume": 499553.0}, {"date": "2019-07-15", "close": 53.24, "volume": 451708.0}, {"date": "2019-07-16", "close": 53.08, "volume": 619930.0}, {"date": "2019-07-17", "close": 52.91, "volume": 485177.0}, {"date": "2019-07-18", "close": 53.24, "volume": 545261.0}, {"date": "2019-07-19", "close": 53.12, "volume": 387610.0}, {"date": "2019-07-22", "close": 52.9, "volume": 1363165.0}, {"date": "2019-07-23", "close": 53.11, "volume": 589861.0}, {"date": "2019-07-24", "close": 53.47, "volume": 503333.0}, {"date": "2019-07-25", "close": 53.73, "volume": 1004026.0}, {"date": "2019-07-26", "close": 53.58, "volume": 330574.0}, {"date": "2019-07-29", "close": 53.77, "volume": 576557.0}, {"date": "2019-07-30", "close": 53.58, "volume": 476503.0}, {"date": "2019-07-31", "close": 53.38, "volume": 644455.0}, {"date": "2019-08-01", "close": 52.98, "volume": 646070.0}, {"date": "2019-08-02", "close": 51.73, "volume": 642663.0}, {"date": "2019-08-05", "close": 51.73, "volume": 1458225.0}, {"date": "2019-08-06", "close": 51.58, "volume": 911768.0}, {"date": "2019-08-07", "close": 51.87, "volume": 1336092.0}, {"date": "2019-08-08", "close": 52.45, "volume": 554159.0}, {"date": "2019-08-09", "close": 52.32, "volume": 561751.0}, {"date": "2019-08-12", "close": 51.96, "volume": 455444.0}, {"date": "2019-08-13", "close": 52.21, "volume": 1201280.0}, {"date": "2019-08-14", "close": 50.84, "volume": 861290.0}, {"date": "2019-08-15", "close": 50.61, "volume": 607319.0}, {"date": "2019-08-16", "close": 51.02, "volume": 782433.0}, {"date": "2019-08-19", "close": 51.4, "volume": 452298.0}, {"date": "2019-08-20", "close": 51.02, "volume": 604290.0}, {"date": "2019-08-21", "close": 51.27, "volume": 475644.0}, {"date": "2019-08-22", "close": 51.53, "volume": 960425.0}, {"date": "2019-08-23", "close": 50.98, "volume": 773212.0}, {"date": "2019-08-26", "close": 51.23, "volume": 796430.0}, {"date": "2019-08-27", "close": 51.48, "volume": 1076605.0}, {"date": "2019-08-28", "close": 52.14, "volume": 1093205.0}, {"date": "2019-08-29", "close": 53.0, "volume": 1116601.0}, {"date": "2019-08-30", "close": 53.21, "volume": 916329.0}, {"date": "2019-09-03", "close": 52.75, "volume": 1811616.0}, {"date": "2019-09-04", "close": 53.71, "volume": 644492.0}, {"date": "2019-09-05", "close": 54.11, "volume": 682199.0}, {"date": "2019-09-06", "close": 54.68, "volume": 552137.0}, {"date": "2019-09-09", "close": 55.14, "volume": 1256838.0}, {"date": "2019-09-10", "close": 55.44, "volume": 822842.0}, {"date": "2019-09-11", "close": 55.86, "volume": 793826.0}, {"date": "2019-09-12", "close": 56.2, "volume": 686388.0}, {"date": "2019-09-13", "close": 56.47, "volume": 1267868.0}, {"date": "2019-09-16", "close": 56.22, "volume": 674796.0}, {"date": "2019-09-17", "close": 56.45, "volume": 492493.0}, {"date": "2019-09-18", "close": 56.18, "volume": 708472.0}, {"date": "2019-09-19", "close": 56.21, "volume": 615999.0}, {"date": "2019-09-20", "close": 56.26, "volume": 885290.0}, {"date": "2019-09-23", "close": 56.45, "volume": 925335.0}, {"date": "2019-09-24", "close": 56.83, "volume": 1324959.0}, {"date": "2019-09-25", "close": 57.05, "volume": 2765248.0}, {"date": "2019-09-26", "close": 57.35, "volume": 1163490.0}, {"date": "2019-09-27", "close": 57.56, "volume": 3050435.0}, {"date": "2019-09-30", "close": 56.85, "volume": 725066.0}, {"date": "2019-10-01", "close": 56.41, "volume": 851418.0}, {"date": "2019-10-02", "close": 55.48, "volume": 2319021.0}, {"date": "2019-10-03", "close": 55.36, "volume": 783461.0}, {"date": "2019-10-04", "close": 55.82, "volume": 817343.0}, {"date": "2019-10-07", "close": 55.78, "volume": 418485.0}, {"date": "2019-10-08", "close": 55.67, "volume": 826966.0}, {"date": "2019-10-09", "close": 56.1, "volume": 1522960.0}, {"date": "2019-10-10", "close": 56.26, "volume": 640523.0}, {"date": "2019-10-11", "close": 56.93, "volume": 706355.0}, {"date": "2019-10-14", "close": 56.84, "volume": 778528.0}, {"date": "2019-10-15", "close": 57.24, "volume": 611968.0}, {"date": "2019-10-16", "close": 57.37, "volume": 457303.0}, {"date": "2019-10-17", "close": 57.43, "volume": 475844.0}, {"date": "2019-10-18", "close": 57.59, "volume": 542895.0}, {"date": "2019-10-21", "close": 57.56, "volume": 1482678.0}, {"date": "2019-10-22", "close": 57.41, "volume": 752463.0}, {"date": "2019-10-23", "close": 57.43, "volume": 697328.0}, {"date": "2019-10-24", "close": 57.45, "volume": 466389.0}, {"date": "2019-10-25", "close": 57.54, "volume": 500685.0}, {"date": "2019-10-28", "close": 57.56, "volume": 541063.0}, {"date": "2019-10-29", "close": 57.67, "volume": 508100.0}, {"date": "2019-10-30", "close": 57.53, "volume": 433132.0}, {"date": "2019-10-31", "close": 57.33, "volume": 561585.0}, {"date": "2019-11-01", "close": 57.68, "volume": 411914.0}, {"date": "2019-11-04", "close": 58.0, "volume": 2226567.0}, {"date": "2019-11-05", "close": 57.98, "volume": 535171.0}, {"date": "2019-11-06", "close": 58.0, "volume": 473476.0}, {"date": "2019-11-07", "close": 57.99, "volume": 385849.0}, {"date": "2019-11-08", "close": 57.83, "volume": 390438.0}, {"date": "2019-11-11", "close": 57.86, "volume": 1184167.0}, {"date": "2019-11-12", "close": 57.7, "volume": 320753.0}, {"date": "2019-11-13", "close": 57.41, "volume": 1005394.0}, {"date": "2019-11-14", "close": 57.45, "volume": 430256.0}, {"date": "2019-11-15", "close": 57.48, "volume": 711854.0}, {"date": "2019-11-18", "close": 57.75, "volume": 567143.0}, {"date": "2019-11-19", "close": 57.62, "volume": 411079.0}, {"date": "2019-11-20", "close": 57.3, "volume": 695487.0}, {"date": "2019-11-21", "close": 57.29, "volume": 1252858.0}, {"date": "2019-11-22", "close": 56.85, "volume": 1179676.0}, {"date": "2019-11-25", "close": 56.99, "volume": 851992.0}, {"date": "2019-11-26", "close": 56.6, "volume": 1041878.0}, {"date": "2019-11-27", "close": 56.41, "volume": 1161224.0}, {"date": "2019-11-29", "close": 56.12, "volume": 438348.0}, {"date": "2019-12-02", "close": 56.14, "volume": 749599.0}, {"date": "2019-12-03", "close": 55.6, "volume": 946649.0}, {"date": "2019-12-04", "close": 56.23, "volume": 756175.0}, {"date": "2019-12-05", "close": 56.82, "volume": 1471196.0}, {"date": "2019-12-06", "close": 56.71, "volume": 662420.0}, {"date": "2019-12-09", "close": 56.67, "volume": 604125.0}, {"date": "2019-12-10", "close": 56.37, "volume": 668471.0}, {"date": "2019-12-11", "close": 56.57, "volume": 492998.0}, {"date": "2019-12-12", "close": 56.73, "volume": 972779.0}, {"date": "2019-12-13", "close": 55.97, "volume": 1271282.0}, {"date": "2019-12-16", "close": 56.28, "volume": 682576.0}, {"date": "2019-12-17", "close": 56.58, "volume": 770369.0}, {"date": "2019-12-18", "close": 56.13, "volume": 805850.0}, {"date": "2019-12-19", "close": 55.89, "volume": 702212.0}, {"date": "2019-12-20", "close": 55.98, "volume": 617322.0}, {"date": "2019-12-23", "close": 55.76, "volume": 813523.0}, {"date": "2019-12-24", "close": 55.77, "volume": 267845.0}, {"date": "2019-12-26", "close": 55.84, "volume": 253815.0}, {"date": "2019-12-27", "close": 56.1, "volume": 588230.0}, {"date": "2019-12-30", "close": 56.19, "volume": 674075.0}, {"date": "2019-12-31", "close": 56.49, "volume": 623268.0}, {"date": "2020-01-02", "close": 56.72, "volume": 738296.0}, {"date": "2020-01-03", "close": 56.65, "volume": 794055.0}, {"date": "2020-01-06", "close": 55.86, "volume": 1310202.0}, {"date": "2020-01-07", "close": 55.2, "volume": 1426065.0}, {"date": "2020-01-08", "close": 55.55, "volume": 764279.0}, {"date": "2020-01-09", "close": 55.33, "volume": 870495.0}, {"date": "2020-01-10", "close": 55.15, "volume": 783377.0}, {"date": "2020-01-13", "close": 55.34, "volume": 786430.0}, {"date": "2020-01-14", "close": 55.17, "volume": 685798.0}, {"date": "2020-01-15", "close": 55.37, "volume": 628893.0}, {"date": "2020-01-16", "close": 55.63, "volume": 591147.0}, {"date": "2020-01-17", "close": 55.47, "volume": 562209.0}, {"date": "2020-01-21", "close": 55.53, "volume": 505049.0}, {"date": "2020-01-22", "close": 55.82, "volume": 717974.0}, {"date": "2020-01-23", "close": 55.93, "volume": 574923.0}, {"date": "2020-01-24", "close": 55.79, "volume": 637866.0}, {"date": "2020-01-27", "close": 55.53, "volume": 811597.0}, {"date": "2020-01-28", "close": 55.58, "volume": 567190.0}, {"date": "2020-01-29", "close": 55.27, "volume": 545876.0}, {"date": "2020-01-30", "close": 55.11, "volume": 776281.0}, {"date": "2020-01-31", "close": 54.62, "volume": 913428.0}, {"date": "2020-02-03", "close": 54.35, "volume": 491588.0}, {"date": "2020-02-04", "close": 54.94, "volume": 569838.0}, {"date": "2020-02-05", "close": 55.15, "volume": 626328.0}, {"date": "2020-02-06", "close": 55.66, "volume": 1263247.0}, {"date": "2020-02-07", "close": 55.91, "volume": 1119086.0}, {"date": "2020-02-10", "close": 55.85, "volume": 719915.0}, {"date": "2020-02-11", "close": 55.93, "volume": 494462.0}, {"date": "2020-02-12", "close": 56.3, "volume": 507664.0}, {"date": "2020-02-13", "close": 56.27, "volume": 534540.0}, {"date": "2020-02-14", "close": 56.4, "volume": 575969.0}, {"date": "2020-02-18", "close": 56.31, "volume": 558297.0}, {"date": "2020-02-19", "close": 56.4, "volume": 489555.0}, {"date": "2020-02-20", "close": 56.26, "volume": 655841.0}, {"date": "2020-02-21", "close": 56.16, "volume": 671611.0}, {"date": "2020-02-24", "close": 54.99, "volume": 1074735.0}, {"date": "2020-02-25", "close": 54.41, "volume": 1352054.0}, {"date": "2020-02-26", "close": 54.42, "volume": 1106604.0}, {"date": "2020-02-27", "close": 53.41, "volume": 2364255.0}, {"date": "2020-02-28", "close": 52.35, "volume": 2388469.0}, {"date": "2020-03-02", "close": 52.93, "volume": 1867053.0}, {"date": "2020-03-03", "close": 52.09, "volume": 1996453.0}, {"date": "2020-03-04", "close": 52.77, "volume": 2995933.0}, {"date": "2020-03-05", "close": 51.19, "volume": 2698149.0}, {"date": "2020-03-06", "close": 50.01, "volume": 3020207.0}, {"date": "2020-03-09", "close": 43.39, "volume": 3372872.0}, {"date": "2020-03-10", "close": 43.97, "volume": 4336389.0}, {"date": "2020-03-11", "close": 42.54, "volume": 4355364.0}, {"date": "2020-03-12", "close": 36.8, "volume": 3681526.0}, {"date": "2020-03-13", "close": 42.81, "volume": 4117270.0}, {"date": "2020-03-16", "close": 37.59, "volume": 3167461.0}, {"date": "2020-03-17", "close": 37.92, "volume": 2159322.0}, {"date": "2020-03-18", "close": 34.93, "volume": 2719697.0}, {"date": "2020-03-19", "close": 35.04, "volume": 1816995.0}, {"date": "2020-03-20", "close": 34.83, "volume": 2305544.0}, {"date": "2020-03-23", "close": 32.16, "volume": 3252650.0}, {"date": "2020-03-24", "close": 36.47, "volume": 2795453.0}, {"date": "2020-03-25", "close": 39.95, "volume": 3979202.0}, {"date": "2020-03-26", "close": 41.4, "volume": 2686560.0}, {"date": "2020-03-27", "close": 38.74, "volume": 1750246.0}, {"date": "2020-03-30", "close": 38.73, "volume": 1829900.0}, {"date": "2020-03-31", "close": 40.6, "volume": 2109477.0}, {"date": "2020-04-01", "close": 38.3, "volume": 2999717.0}, {"date": "2020-04-02", "close": 38.84, "volume": 1886670.0}, {"date": "2020-04-03", "close": 38.6, "volume": 1527059.0}, {"date": "2020-04-06", "close": 39.18, "volume": 2538078.0}, {"date": "2020-04-07", "close": 39.69, "volume": 2251161.0}, {"date": "2020-04-08", "close": 40.2, "volume": 1978496.0}, {"date": "2020-04-09", "close": 41.06, "volume": 2069828.0}, {"date": "2020-04-13", "close": 40.18, "volume": 2708002.0}, {"date": "2020-04-14", "close": 40.03, "volume": 1724418.0}, {"date": "2020-04-15", "close": 38.12, "volume": 1514866.0}, {"date": "2020-04-16", "close": 36.82, "volume": 1786219.0}, {"date": "2020-04-17", "close": 38.84, "volume": 1596714.0}, {"date": "2020-04-20", "close": 38.75, "volume": 2099771.0}, {"date": "2020-04-21", "close": 37.08, "volume": 1584412.0}, {"date": "2020-04-22", "close": 37.42, "volume": 1309205.0}, {"date": "2020-04-23", "close": 37.54, "volume": 1100428.0}, {"date": "2020-04-24", "close": 37.81, "volume": 1167421.0}, {"date": "2020-04-27", "close": 38.77, "volume": 1876383.0}, {"date": "2020-04-28", "close": 39.62, "volume": 1653775.0}, {"date": "2020-04-29", "close": 41.64, "volume": 1128935.0}, {"date": "2020-04-30", "close": 40.14, "volume": 1362672.0}, {"date": "2020-05-01", "close": 38.65, "volume": 1462624.0}, {"date": "2020-05-04", "close": 38.08, "volume": 1980988.0}, {"date": "2020-05-05", "close": 37.82, "volume": 1148362.0}, {"date": "2020-05-06", "close": 37.4, "volume": 1583898.0}, {"date": "2020-05-07", "close": 37.45, "volume": 1000504.0}, {"date": "2020-05-08", "close": 38.06, "volume": 1126088.0}, {"date": "2020-05-11", "close": 38.08, "volume": 1313452.0}, {"date": "2020-05-12", "close": 37.51, "volume": 1135302.0}, {"date": "2020-05-13", "close": 35.81, "volume": 3051025.0}, {"date": "2020-05-14", "close": 36.02, "volume": 2477339.0}, {"date": "2020-05-15", "close": 35.44, "volume": 1432380.0}, {"date": "2020-05-18", "close": 38.31, "volume": 1522912.0}, {"date": "2020-05-19", "close": 36.65, "volume": 2235211.0}, {"date": "2020-05-20", "close": 37.14, "volume": 1048885.0}, {"date": "2020-05-21", "close": 36.86, "volume": 1021770.0}, {"date": "2020-05-22", "close": 36.54, "volume": 1375543.0}, {"date": "2020-05-26", "close": 40.45, "volume": 2581104.0}, {"date": "2020-05-27", "close": 42.15, "volume": 2131209.0}, {"date": "2020-05-28", "close": 41.6, "volume": 2423482.0}, {"date": "2020-05-29", "close": 40.02, "volume": 1592949.0}, {"date": "2020-06-01", "close": 41.42, "volume": 1341438.0}, {"date": "2020-06-02", "close": 42.23, "volume": 1112988.0}, {"date": "2020-06-03", "close": 43.7, "volume": 1468294.0}, {"date": "2020-06-04", "close": 43.75, "volume": 1301584.0}, {"date": "2020-06-05", "close": 45.04, "volume": 1316380.0}, {"date": "2020-06-08", "close": 45.61, "volume": 1764287.0}, {"date": "2020-06-09", "close": 45.29, "volume": 1386312.0}, {"date": "2020-06-10", "close": 44.8, "volume": 1585149.0}, {"date": "2020-06-11", "close": 42.09, "volume": 2022494.0}, {"date": "2020-06-12", "close": 43.02, "volume": 2116086.0}, {"date": "2020-06-15", "close": 42.76, "volume": 1660991.0}, {"date": "2020-06-16", "close": 43.27, "volume": 2005548.0}, {"date": "2020-06-17", "close": 43.0, "volume": 1440887.0}, {"date": "2020-06-18", "close": 42.49, "volume": 837628.0}, {"date": "2020-06-19", "close": 42.05, "volume": 1164782.0}, {"date": "2020-06-22", "close": 41.91, "volume": 929742.0}, {"date": "2020-06-23", "close": 41.87, "volume": 4756246.0}, {"date": "2020-06-24", "close": 40.83, "volume": 1377350.0}, {"date": "2020-06-25", "close": 41.1, "volume": 1102814.0}, {"date": "2020-06-26", "close": 39.79, "volume": 1281352.0}, {"date": "2020-06-29", "close": 40.72, "volume": 978049.0}, {"date": "2020-06-30", "close": 41.24, "volume": 1674147.0}, {"date": "2020-07-01", "close": 40.76, "volume": 650891.0}, {"date": "2020-07-02", "close": 41.56, "volume": 4473174.0}, {"date": "2020-07-06", "close": 41.55, "volume": 1104908.0}, {"date": "2020-07-07", "close": 40.39, "volume": 948741.0}, {"date": "2020-07-08", "close": 40.52, "volume": 970877.0}, {"date": "2020-07-09", "close": 39.85, "volume": 1098864.0}, {"date": "2020-07-10", "close": 40.88, "volume": 1495677.0}, {"date": "2020-07-13", "close": 41.3, "volume": 1553003.0}, {"date": "2020-07-14", "close": 41.24, "volume": 1832040.0}, {"date": "2020-07-15", "close": 41.88, "volume": 1232143.0}, {"date": "2020-07-16", "close": 42.08, "volume": 916147.0}, {"date": "2020-07-17", "close": 41.67, "volume": 863523.0}, {"date": "2020-07-20", "close": 41.38, "volume": 790494.0}, {"date": "2020-07-21", "close": 41.95, "volume": 1078820.0}, {"date": "2020-07-22", "close": 42.01, "volume": 640922.0}, {"date": "2020-07-23", "close": 41.8, "volume": 814969.0}, {"date": "2020-07-24", "close": 41.38, "volume": 863651.0}, {"date": "2020-07-27", "close": 41.48, "volume": 888584.0}, {"date": "2020-07-28", "close": 41.18, "volume": 889591.0}, {"date": "2020-07-29", "close": 41.77, "volume": 894796.0}, {"date": "2020-07-30", "close": 41.45, "volume": 902025.0}, {"date": "2020-07-31", "close": 41.17, "volume": 1010812.0}, {"date": "2020-08-03", "close": 41.17, "volume": 341632.0}, {"date": "2020-08-04", "close": 41.47, "volume": 806525.0}, {"date": "2020-08-05", "close": 42.08, "volume": 585515.0}, {"date": "2020-08-06", "close": 42.24, "volume": 773101.0}, {"date": "2020-08-07", "close": 42.49, "volume": 753682.0}, {"date": "2020-08-10", "close": 43.33, "volume": 798221.0}, {"date": "2020-08-11", "close": 43.73, "volume": 1014379.0}, {"date": "2020-08-12", "close": 44.28, "volume": 920463.0}, {"date": "2020-08-13", "close": 44.02, "volume": 717869.0}, {"date": "2020-08-14", "close": 43.52, "volume": 995757.0}, {"date": "2020-08-17", "close": 43.33, "volume": 727046.0}, {"date": "2020-08-18", "close": 43.28, "volume": 1173048.0}, {"date": "2020-08-19", "close": 42.83, "volume": 930772.0}, {"date": "2020-08-20", "close": 42.52, "volume": 838552.0}, {"date": "2020-08-21", "close": 42.13, "volume": 885364.0}, {"date": "2020-08-24", "close": 42.6, "volume": 1317736.0}, {"date": "2020-08-25", "close": 42.6, "volume": 1391319.0}, {"date": "2020-08-26", "close": 43.12, "volume": 1374260.0}, {"date": "2020-08-27", "close": 43.85, "volume": 1188435.0}, {"date": "2020-08-28", "close": 43.38, "volume": 983288.0}, {"date": "2020-08-31", "close": 43.22, "volume": 1157583.0}, {"date": "2020-09-01", "close": 42.53, "volume": 1089217.0}, {"date": "2020-09-02", "close": 42.83, "volume": 1196789.0}, {"date": "2020-09-03", "close": 42.16, "volume": 2065292.0}, {"date": "2020-09-04", "close": 42.39, "volume": 1493400.0}, {"date": "2020-09-08", "close": 41.42, "volume": 1257211.0}, {"date": "2020-09-09", "close": 42.1, "volume": 952838.0}, {"date": "2020-09-10", "close": 41.81, "volume": 1083907.0}, {"date": "2020-09-11", "close": 41.99, "volume": 730400.0}, {"date": "2020-09-14", "close": 41.94, "volume": 1034940.0}, {"date": "2020-09-15", "close": 42.11, "volume": 855866.0}, {"date": "2020-09-16", "close": 41.75, "volume": 1481498.0}, {"date": "2020-09-17", "close": 41.96, "volume": 880853.0}, {"date": "2020-09-18", "close": 41.58, "volume": 1124019.0}, {"date": "2020-09-21", "close": 40.98, "volume": 2056165.0}, {"date": "2020-09-22", "close": 40.84, "volume": 1196859.0}, {"date": "2020-09-23", "close": 40.62, "volume": 1475367.0}, {"date": "2020-09-24", "close": 40.61, "volume": 1217438.0}, {"date": "2020-09-25", "close": 40.69, "volume": 896426.0}, {"date": "2020-09-28", "close": 41.83, "volume": 1103076.0}, {"date": "2020-09-29", "close": 41.39, "volume": 1036180.0}, {"date": "2020-09-30", "close": 41.51, "volume": 1099817.0}, {"date": "2020-10-01", "close": 41.73, "volume": 3541319.0}, {"date": "2020-10-02", "close": 42.06, "volume": 1315059.0}, {"date": "2020-10-05", "close": 42.02, "volume": 3863272.0}, {"date": "2020-10-06", "close": 42.0, "volume": 1756889.0}, {"date": "2020-10-07", "close": 42.68, "volume": 1328422.0}, {"date": "2020-10-08", "close": 42.99, "volume": 922404.0}, {"date": "2020-10-09", "close": 43.49, "volume": 1164968.0}, {"date": "2020-10-12", "close": 43.49, "volume": 870214.0}, {"date": "2020-10-13", "close": 42.74, "volume": 1104281.0}, {"date": "2020-10-14", "close": 42.49, "volume": 1065006.0}, {"date": "2020-10-15", "close": 42.47, "volume": 948396.0}, {"date": "2020-10-16", "close": 42.61, "volume": 828809.0}, {"date": "2020-10-19", "close": 42.35, "volume": 853425.0}, {"date": "2020-10-20", "close": 42.33, "volume": 804105.0}, {"date": "2020-10-21", "close": 42.34, "volume": 664623.0}, {"date": "2020-10-22", "close": 42.94, "volume": 961531.0}, {"date": "2020-10-23", "close": 43.53, "volume": 835803.0}, {"date": "2020-10-26", "close": 42.93, "volume": 1110654.0}, {"date": "2020-10-27", "close": 42.31, "volume": 1185590.0}, {"date": "2020-10-28", "close": 40.78, "volume": 1955320.0}, {"date": "2020-10-29", "close": 41.48, "volume": 1149150.0}, {"date": "2020-10-30", "close": 41.56, "volume": 991023.0}, {"date": "2020-11-02", "close": 42.04, "volume": 986763.0}, {"date": "2020-11-03", "close": 42.81, "volume": 1456065.0}, {"date": "2020-11-04", "close": 42.94, "volume": 1361207.0}, {"date": "2020-11-05", "close": 43.4, "volume": 1110611.0}, {"date": "2020-11-06", "close": 43.31, "volume": 701492.0}, {"date": "2020-11-09", "close": 45.95, "volume": 3205621.0}, {"date": "2020-11-10", "close": 47.0, "volume": 1633857.0}, {"date": "2020-11-11", "close": 47.07, "volume": 984867.0}, {"date": "2020-11-12", "close": 46.35, "volume": 1326406.0}, {"date": "2020-11-13", "close": 46.27, "volume": 997230.0}, {"date": "2020-11-16", "close": 47.41, "volume": 1415850.0}, {"date": "2020-11-17", "close": 47.36, "volume": 1273331.0}, {"date": "2020-11-18", "close": 48.06, "volume": 1007322.0}, {"date": "2020-11-19", "close": 48.28, "volume": 1067506.0}, {"date": "2020-11-20", "close": 48.51, "volume": 804904.0}, {"date": "2020-11-23", "close": 48.84, "volume": 1100132.0}, {"date": "2020-11-24", "close": 49.63, "volume": 1482832.0}, {"date": "2020-11-25", "close": 49.73, "volume": 1048865.0}, {"date": "2020-11-27", "close": 50.11, "volume": 661668.0}, {"date": "2020-11-30", "close": 48.76, "volume": 1194661.0}, {"date": "2020-12-01", "close": 50.25, "volume": 1585062.0}, {"date": "2020-12-02", "close": 51.21, "volume": 1880534.0}, {"date": "2020-12-03", "close": 51.68, "volume": 1317482.0}, {"date": "2020-12-04", "close": 52.84, "volume": 1526294.0}, {"date": "2020-12-07", "close": 52.52, "volume": 1195704.0}, {"date": "2020-12-08", "close": 53.22, "volume": 1200691.0}, {"date": "2020-12-09", "close": 53.36, "volume": 826911.0}, {"date": "2020-12-10", "close": 53.68, "volume": 650921.0}, {"date": "2020-12-11", "close": 53.8, "volume": 854830.0}, {"date": "2020-12-14", "close": 53.41, "volume": 757324.0}, {"date": "2020-12-15", "close": 53.69, "volume": 877611.0}, {"date": "2020-12-16", "close": 53.43, "volume": 800088.0}, {"date": "2020-12-17", "close": 53.54, "volume": 584325.0}, {"date": "2020-12-18", "close": 53.16, "volume": 1026474.0}, {"date": "2020-12-21", "close": 52.82, "volume": 1041027.0}, {"date": "2020-12-22", "close": 52.65, "volume": 746361.0}, {"date": "2020-12-23", "close": 53.27, "volume": 1068407.0}, {"date": "2020-12-24", "close": 53.49, "volume": 369569.0}, {"date": "2020-12-28", "close": 53.54, "volume": 522243.0}, {"date": "2020-12-29", "close": 53.63, "volume": 584941.0}, {"date": "2020-12-30", "close": 53.91, "volume": 653207.0}, {"date": "2020-12-31", "close": 54.04, "volume": 3109246.0}, {"date": "2021-01-04", "close": 52.96, "volume": 3704098.0}, {"date": "2021-01-05", "close": 53.61, "volume": 1598854.0}, {"date": "2021-01-06", "close": 54.07, "volume": 2256889.0}, {"date": "2021-01-07", "close": 54.46, "volume": 1064234.0}, {"date": "2021-01-08", "close": 53.54, "volume": 1223122.0}, {"date": "2021-01-11", "close": 53.3, "volume": 835722.0}, {"date": "2021-01-12", "close": 54.16, "volume": 1003105.0}, {"date": "2021-01-13", "close": 54.34, "volume": 1523661.0}, {"date": "2021-01-14", "close": 55.38, "volume": 969700.0}, {"date": "2021-01-15", "close": 55.15, "volume": 1520084.0}, {"date": "2021-01-19", "close": 55.57, "volume": 995890.0}, {"date": "2021-01-20", "close": 55.84, "volume": 858977.0}, {"date": "2021-01-21", "close": 55.39, "volume": 1606321.0}, {"date": "2021-01-22", "close": 54.5, "volume": 1132983.0}, {"date": "2021-01-25", "close": 54.87, "volume": 1022230.0}, {"date": "2021-01-26", "close": 54.8, "volume": 649202.0}, {"date": "2021-01-27", "close": 53.33, "volume": 1681598.0}, {"date": "2021-01-28", "close": 54.01, "volume": 1852388.0}, {"date": "2021-01-29", "close": 53.29, "volume": 1586180.0}, {"date": "2021-02-01", "close": 53.35, "volume": 925660.0}, {"date": "2021-02-02", "close": 54.14, "volume": 871689.0}, {"date": "2021-02-03", "close": 54.05, "volume": 841703.0}, {"date": "2021-02-04", "close": 54.52, "volume": 886466.0}, {"date": "2021-02-05", "close": 54.85, "volume": 1217492.0}, {"date": "2021-02-08", "close": 55.59, "volume": 1005368.0}, {"date": "2021-02-09", "close": 55.82, "volume": 779052.0}, {"date": "2021-02-10", "close": 55.58, "volume": 761697.0}, {"date": "2021-02-11", "close": 55.69, "volume": 648737.0}, {"date": "2021-02-12", "close": 55.92, "volume": 719455.0}, {"date": "2021-02-16", "close": 56.14, "volume": 1340892.0}, {"date": "2021-02-17", "close": 55.95, "volume": 800687.0}, {"date": "2021-02-18", "close": 56.04, "volume": 803055.0}, {"date": "2021-02-19", "close": 56.67, "volume": 998908.0}, {"date": "2021-02-22", "close": 57.18, "volume": 1069186.0}, {"date": "2021-02-23", "close": 58.88, "volume": 1678931.0}, {"date": "2021-02-24", "close": 61.2, "volume": 2436531.0}, {"date": "2021-02-25", "close": 59.94, "volume": 2842829.0}, {"date": "2021-02-26", "close": 58.29, "volume": 2339902.0}, {"date": "2021-03-01", "close": 59.74, "volume": 1417393.0}, {"date": "2021-03-02", "close": 60.76, "volume": 2497435.0}, {"date": "2021-03-03", "close": 60.9, "volume": 1088901.0}, {"date": "2021-03-04", "close": 60.22, "volume": 2033405.0}, {"date": "2021-03-05", "close": 61.23, "volume": 2134481.0}, {"date": "2021-03-08", "close": 61.74, "volume": 2262158.0}, {"date": "2021-03-09", "close": 61.72, "volume": 1199576.0}, {"date": "2021-03-10", "close": 62.79, "volume": 1323404.0}, {"date": "2021-03-11", "close": 63.26, "volume": 2260381.0}, {"date": "2021-03-12", "close": 63.61, "volume": 1070683.0}, {"date": "2021-03-15", "close": 63.18, "volume": 1135326.0}, {"date": "2021-03-16", "close": 63.49, "volume": 1955748.0}, {"date": "2021-03-17", "close": 63.7, "volume": 2459985.0}, {"date": "2021-03-18", "close": 63.22, "volume": 1582682.0}, {"date": "2021-03-19", "close": 62.94, "volume": 1450674.0}, {"date": "2021-03-22", "close": 62.7, "volume": 957847.0}, {"date": "2021-03-23", "close": 62.01, "volume": 1040729.0}, {"date": "2021-03-24", "close": 62.2, "volume": 1059273.0}, {"date": "2021-03-25", "close": 62.34, "volume": 1104304.0}, {"date": "2021-03-26", "close": 63.24, "volume": 1230393.0}, {"date": "2021-03-29", "close": 63.06, "volume": 1256809.0}, {"date": "2021-03-30", "close": 63.0, "volume": 984045.0}, {"date": "2021-03-31", "close": 62.55, "volume": 1295770.0}, {"date": "2021-04-01", "close": 62.95, "volume": 2959695.0}, {"date": "2021-04-05", "close": 62.56, "volume": 4042490.0}, {"date": "2021-04-06", "close": 62.17, "volume": 858370.0}, {"date": "2021-04-07", "close": 61.91, "volume": 908384.0}, {"date": "2021-04-08", "close": 62.31, "volume": 1089798.0}, {"date": "2021-04-09", "close": 62.5, "volume": 651020.0}, {"date": "2021-04-12", "close": 62.47, "volume": 1056458.0}, {"date": "2021-04-13", "close": 61.85, "volume": 1257434.0}, {"date": "2021-04-14", "close": 62.03, "volume": 2146941.0}, {"date": "2021-04-15", "close": 61.85, "volume": 820326.0}, {"date": "2021-04-16", "close": 62.08, "volume": 1773681.0}, {"date": "2021-04-19", "close": 61.61, "volume": 890966.0}, {"date": "2021-04-20", "close": 60.81, "volume": 1473224.0}, {"date": "2021-04-21", "close": 62.06, "volume": 1016061.0}, {"date": "2021-04-22", "close": 61.99, "volume": 1148845.0}, {"date": "2021-04-23", "close": 62.52, "volume": 1057508.0}, {"date": "2021-04-26", "close": 62.93, "volume": 1107138.0}, {"date": "2021-04-27", "close": 63.13, "volume": 826866.0}, {"date": "2021-04-28", "close": 63.58, "volume": 1653511.0}, {"date": "2021-04-29", "close": 63.96, "volume": 1115522.0}, {"date": "2021-04-30", "close": 63.69, "volume": 1253977.0}, {"date": "2021-05-03", "close": 63.95, "volume": 878746.0}, {"date": "2021-05-04", "close": 63.68, "volume": 1580635.0}, {"date": "2021-05-05", "close": 64.24, "volume": 1016708.0}, {"date": "2021-05-06", "close": 65.16, "volume": 1689519.0}, {"date": "2021-05-07", "close": 65.44, "volume": 803644.0}, {"date": "2021-05-10", "close": 65.71, "volume": 999414.0}, {"date": "2021-05-11", "close": 64.9, "volume": 2235287.0}, {"date": "2021-05-12", "close": 64.48, "volume": 1206670.0}, {"date": "2021-05-13", "close": 65.25, "volume": 1531543.0}, {"date": "2021-05-14", "close": 65.84, "volume": 1523204.0}, {"date": "2021-05-17", "close": 66.3, "volume": 942113.0}, {"date": "2021-05-18", "close": 65.9, "volume": 2060021.0}, {"date": "2021-05-19", "close": 65.39, "volume": 1425619.0}, {"date": "2021-05-20", "close": 65.56, "volume": 1411604.0}, {"date": "2021-05-21", "close": 65.53, "volume": 3256580.0}, {"date": "2021-05-24", "close": 65.96, "volume": 635948.0}, {"date": "2021-05-25", "close": 65.96, "volume": 1323135.0}, {"date": "2021-05-26", "close": 66.3, "volume": 1452643.0}, {"date": "2021-05-27", "close": 67.02, "volume": 1469108.0}, {"date": "2021-05-28", "close": 67.3, "volume": 1849735.0}, {"date": "2021-06-01", "close": 67.0, "volume": 1369271.0}, {"date": "2021-06-02", "close": 68.0, "volume": 1509888.0}, {"date": "2021-06-03", "close": 67.47, "volume": 966346.0}, {"date": "2021-06-04", "close": 67.23, "volume": 841965.0}, {"date": "2021-06-07", "close": 67.17, "volume": 1562375.0}, {"date": "2021-06-08", "close": 66.98, "volume": 871265.0}, {"date": "2021-06-09", "close": 66.82, "volume": 1083024.0}, {"date": "2021-06-10", "close": 66.79, "volume": 1014145.0}, {"date": "2021-06-11", "close": 66.59, "volume": 821312.0}, {"date": "2021-06-14", "close": 66.52, "volume": 1642992.0}, {"date": "2021-06-15", "close": 66.65, "volume": 761952.0}, {"date": "2021-06-16", "close": 66.8, "volume": 1252841.0}, {"date": "2021-06-17", "close": 65.42, "volume": 3087796.0}, {"date": "2021-06-18", "close": 63.7, "volume": 4861708.0}, {"date": "2021-06-21", "close": 64.65, "volume": 1279921.0}, {"date": "2021-06-22", "close": 64.73, "volume": 1538371.0}, {"date": "2021-06-23", "close": 64.95, "volume": 1226085.0}, {"date": "2021-06-24", "close": 65.11, "volume": 1106408.0}, {"date": "2021-06-25", "close": 65.8, "volume": 1293625.0}, {"date": "2021-06-28", "close": 65.0, "volume": 1607821.0}, {"date": "2021-06-29", "close": 64.96, "volume": 818913.0}, {"date": "2021-06-30", "close": 65.58, "volume": 1032285.0}, {"date": "2021-07-01", "close": 65.58, "volume": 2682511.0}, {"date": "2021-07-02", "close": 65.01, "volume": 2902511.0}, {"date": "2021-07-06", "close": 63.65, "volume": 1423747.0}, {"date": "2021-07-07", "close": 63.24, "volume": 1276131.0}, {"date": "2021-07-08", "close": 62.15, "volume": 1457827.0}, {"date": "2021-07-09", "close": 63.4, "volume": 1436523.0}, {"date": "2021-07-12", "close": 63.73, "volume": 973142.0}, {"date": "2021-07-13", "close": 63.18, "volume": 877531.0}, {"date": "2021-07-14", "close": 63.25, "volume": 826206.0}, {"date": "2021-07-15", "close": 62.89, "volume": 1025282.0}, {"date": "2021-07-16", "close": 62.31, "volume": 1014868.0}, {"date": "2021-07-19", "close": 60.29, "volume": 2585371.0}, {"date": "2021-07-20", "close": 61.25, "volume": 1216774.0}, {"date": "2021-07-21", "close": 62.11, "volume": 843456.0}, {"date": "2021-07-22", "close": 61.57, "volume": 876899.0}, {"date": "2021-07-23", "close": 62.0, "volume": 1004168.0}, {"date": "2021-07-26", "close": 62.17, "volume": 819904.0}, {"date": "2021-07-27", "close": 61.84, "volume": 999221.0}, {"date": "2021-07-28", "close": 62.41, "volume": 911534.0}, {"date": "2021-07-29", "close": 63.23, "volume": 891236.0}, {"date": "2021-07-30", "close": 62.44, "volume": 1160621.0}, {"date": "2021-08-02", "close": 61.97, "volume": 748508.0}, {"date": "2021-08-03", "close": 62.39, "volume": 865593.0}, {"date": "2021-08-04", "close": 62.23, "volume": 688208.0}, {"date": "2021-08-05", "close": 62.97, "volume": 599699.0}, {"date": "2021-08-06", "close": 63.35, "volume": 1619592.0}, {"date": "2021-08-09", "close": 63.41, "volume": 727925.0}, {"date": "2021-08-10", "close": 64.45, "volume": 945036.0}, {"date": "2021-08-11", "close": 64.82, "volume": 880773.0}, {"date": "2021-08-12", "close": 64.76, "volume": 533124.0}, {"date": "2021-08-13", "close": 64.69, "volume": 452205.0}, {"date": "2021-08-16", "close": 64.45, "volume": 825252.0}, {"date": "2021-08-17", "close": 63.77, "volume": 1449999.0}, {"date": "2021-08-18", "close": 63.49, "volume": 736512.0}, {"date": "2021-08-19", "close": 62.04, "volume": 1551277.0}, {"date": "2021-08-20", "close": 62.31, "volume": 952600.0}, {"date": "2021-08-23", "close": 63.45, "volume": 1139088.0}, {"date": "2021-08-24", "close": 63.2, "volume": 1135281.0}, {"date": "2021-08-25", "close": 64.02, "volume": 1390472.0}, {"date": "2021-08-26", "close": 62.99, "volume": 1139138.0}, {"date": "2021-08-27", "close": 62.95, "volume": 1090947.0}, {"date": "2021-08-30", "close": 62.3, "volume": 1023415.0}, {"date": "2021-08-31", "close": 61.91, "volume": 1626244.0}, {"date": "2021-09-01", "close": 61.82, "volume": 838885.0}, {"date": "2021-09-02", "close": 62.41, "volume": 790518.0}, {"date": "2021-09-03", "close": 62.38, "volume": 643132.0}, {"date": "2021-09-07", "close": 61.77, "volume": 925512.0}, {"date": "2021-09-08", "close": 61.52, "volume": 794681.0}, {"date": "2021-09-09", "close": 61.73, "volume": 731776.0}, {"date": "2021-09-10", "close": 61.55, "volume": 723839.0}, {"date": "2021-09-13", "close": 61.93, "volume": 1004511.0}, {"date": "2021-09-14", "close": 61.25, "volume": 772488.0}, {"date": "2021-09-15", "close": 62.05, "volume": 904817.0}, {"date": "2021-09-16", "close": 61.9, "volume": 620559.0}, {"date": "2021-09-17", "close": 61.34, "volume": 1303822.0}, {"date": "2021-09-20", "close": 59.98, "volume": 2196217.0}, {"date": "2021-09-21", "close": 60.0, "volume": 1181912.0}, {"date": "2021-09-22", "close": 60.44, "volume": 1013320.0}, {"date": "2021-09-23", "close": 61.68, "volume": 973547.0}, {"date": "2021-09-24", "close": 61.81, "volume": 912046.0}, {"date": "2021-09-27", "close": 62.56, "volume": 1525211.0}, {"date": "2021-09-28", "close": 62.07, "volume": 1765212.0}, {"date": "2021-09-29", "close": 61.78, "volume": 958574.0}, {"date": "2021-09-30", "close": 61.53, "volume": 3244007.0}, {"date": "2021-10-01", "close": 62.18, "volume": 1876235.0}, {"date": "2021-10-04", "close": 61.54, "volume": 3145247.0}, {"date": "2021-10-05", "close": 61.86, "volume": 876539.0}, {"date": "2021-10-06", "close": 61.63, "volume": 1052585.0}, {"date": "2021-10-07", "close": 61.98, "volume": 1077526.0}, {"date": "2021-10-08", "close": 62.88, "volume": 1062259.0}, {"date": "2021-10-11", "close": 62.74, "volume": 438383.0}, {"date": "2021-10-12", "close": 62.99, "volume": 836494.0}, {"date": "2021-10-13", "close": 63.17, "volume": 923579.0}, {"date": "2021-10-14", "close": 63.91, "volume": 855412.0}, {"date": "2021-10-15", "close": 64.45, "volume": 775352.0}, {"date": "2021-10-18", "close": 64.57, "volume": 822479.0}, {"date": "2021-10-19", "close": 65.42, "volume": 934520.0}, {"date": "2021-10-20", "close": 66.42, "volume": 1045030.0}, {"date": "2021-10-21", "close": 65.92, "volume": 672278.0}, {"date": "2021-10-22", "close": 66.09, "volume": 662582.0}, {"date": "2021-10-25", "close": 66.51, "volume": 813823.0}, {"date": "2021-10-26", "close": 66.93, "volume": 1047528.0}, {"date": "2021-10-27", "close": 66.81, "volume": 1274145.0}, {"date": "2021-10-28", "close": 66.77, "volume": 646003.0}, {"date": "2021-10-29", "close": 65.56, "volume": 1570136.0}, {"date": "2021-11-01", "close": 66.27, "volume": 946583.0}, {"date": "2021-11-02", "close": 66.27, "volume": 605902.0}, {"date": "2021-11-03", "close": 66.9, "volume": 946440.0}, {"date": "2021-11-04", "close": 66.56, "volume": 1119528.0}, {"date": "2021-11-05", "close": 66.6, "volume": 951230.0}, {"date": "2021-11-08", "close": 66.4, "volume": 1004993.0}, {"date": "2021-11-09", "close": 66.55, "volume": 762890.0}, {"date": "2021-11-10", "close": 66.19, "volume": 865701.0}, {"date": "2021-11-11", "close": 65.67, "volume": 801859.0}, {"date": "2021-11-12", "close": 66.45, "volume": 862096.0}, {"date": "2021-11-15", "close": 66.26, "volume": 810395.0}, {"date": "2021-11-16", "close": 65.83, "volume": 722404.0}, {"date": "2021-11-17", "close": 65.46, "volume": 748087.0}, {"date": "2021-11-18", "close": 65.67, "volume": 758584.0}, {"date": "2021-11-19", "close": 65.27, "volume": 885766.0}, {"date": "2021-11-22", "close": 64.8, "volume": 1050731.0}, {"date": "2021-11-23", "close": 65.81, "volume": 1138824.0}, {"date": "2021-11-24", "close": 65.74, "volume": 728643.0}, {"date": "2021-11-26", "close": 64.27, "volume": 1390115.0}, {"date": "2021-11-29", "close": 63.84, "volume": 1566274.0}, {"date": "2021-11-30", "close": 62.43, "volume": 1904016.0}, {"date": "2021-12-01", "close": 64.35, "volume": 3084514.0}, {"date": "2021-12-02", "close": 66.1, "volume": 2432019.0}, {"date": "2021-12-03", "close": 65.37, "volume": 1683786.0}, {"date": "2021-12-06", "close": 66.42, "volume": 1580240.0}, {"date": "2021-12-07", "close": 67.56, "volume": 1782887.0}, {"date": "2021-12-08", "close": 67.56, "volume": 1073469.0}, {"date": "2021-12-09", "close": 67.44, "volume": 1111501.0}, {"date": "2021-12-10", "close": 67.7, "volume": 1269978.0}, {"date": "2021-12-13", "close": 67.0, "volume": 1139796.0}, {"date": "2021-12-14", "close": 67.02, "volume": 1072211.0}, {"date": "2021-12-15", "close": 67.48, "volume": 1376359.0}, {"date": "2021-12-16", "close": 68.08, "volume": 1588103.0}, {"date": "2021-12-17", "close": 67.76, "volume": 3587932.0}, {"date": "2021-12-20", "close": 67.09, "volume": 2684101.0}, {"date": "2021-12-21", "close": 67.89, "volume": 2273526.0}, {"date": "2021-12-22", "close": 69.1, "volume": 1328982.0}, {"date": "2021-12-23", "close": 69.79, "volume": 1365969.0}, {"date": "2021-12-27", "close": 70.91, "volume": 855807.0}, {"date": "2021-12-28", "close": 71.26, "volume": 1183508.0}, {"date": "2021-12-29", "close": 71.37, "volume": 1319017.0}, {"date": "2021-12-30", "close": 71.73, "volume": 1782678.0}, {"date": "2021-12-31", "close": 71.69, "volume": 3672817.0}, {"date": "2022-01-03", "close": 71.43, "volume": 3285507.0}, {"date": "2022-01-04", "close": 71.52, "volume": 2650316.0}, {"date": "2022-01-05", "close": 70.7, "volume": 1554120.0}, {"date": "2022-01-06", "close": 71.71, "volume": 2460003.0}, {"date": "2022-01-07", "close": 72.42, "volume": 2353347.0}, {"date": "2022-01-10", "close": 71.74, "volume": 1426435.0}, {"date": "2022-01-11", "close": 72.99, "volume": 1380140.0}, {"date": "2022-01-12", "close": 73.38, "volume": 2829988.0}, {"date": "2022-01-13", "close": 73.63, "volume": 2012747.0}, {"date": "2022-01-14", "close": 73.53, "volume": 2133802.0}, {"date": "2022-01-18", "close": 73.75, "volume": 1714888.0}, {"date": "2022-01-19", "close": 72.83, "volume": 1736768.0}, {"date": "2022-01-20", "close": 72.75, "volume": 1709040.0}, {"date": "2022-01-21", "close": 71.46, "volume": 2984842.0}, {"date": "2022-01-24", "close": 70.38, "volume": 2401537.0}, {"date": "2022-01-25", "close": 70.97, "volume": 1691911.0}, {"date": "2022-01-26", "close": 71.42, "volume": 2893038.0}, {"date": "2022-01-27", "close": 71.13, "volume": 1697226.0}, {"date": "2022-01-28", "close": 70.72, "volume": 1833438.0}, {"date": "2022-01-31", "close": 71.96, "volume": 1513735.0}, {"date": "2022-02-01", "close": 72.7, "volume": 1703274.0}, {"date": "2022-02-02", "close": 73.5, "volume": 1325150.0}, {"date": "2022-02-03", "close": 73.13, "volume": 1462032.0}, {"date": "2022-02-04", "close": 73.18, "volume": 1095065.0}, {"date": "2022-02-07", "close": 73.75, "volume": 1142777.0}, {"date": "2022-02-08", "close": 74.36, "volume": 1239293.0}, {"date": "2022-02-09", "close": 74.22, "volume": 1238520.0}, {"date": "2022-02-10", "close": 73.24, "volume": 1352330.0}, {"date": "2022-02-11", "close": 73.08, "volume": 1563729.0}, {"date": "2022-02-14", "close": 72.66, "volume": 1418593.0}, {"date": "2022-02-15", "close": 73.07, "volume": 1233431.0}, {"date": "2022-02-16", "close": 73.15, "volume": 1150580.0}, {"date": "2022-02-17", "close": 72.42, "volume": 1469476.0}, {"date": "2022-02-18", "close": 71.99, "volume": 1227266.0}, {"date": "2022-02-22", "close": 71.82, "volume": 1794846.0}, {"date": "2022-02-23", "close": 71.42, "volume": 1837393.0}, {"date": "2022-02-24", "close": 69.33, "volume": 3158823.0}, {"date": "2022-02-25", "close": 72.21, "volume": 3551612.0}, {"date": "2022-02-28", "close": 72.34, "volume": 3385719.0}, {"date": "2022-03-01", "close": 71.28, "volume": 2625318.0}, {"date": "2022-03-02", "close": 73.8, "volume": 2176372.0}, {"date": "2022-03-03", "close": 74.01, "volume": 1828465.0}, {"date": "2022-03-04", "close": 73.26, "volume": 1754233.0}, {"date": "2022-03-07", "close": 71.93, "volume": 2338989.0}, {"date": "2022-03-08", "close": 70.18, "volume": 2115867.0}, {"date": "2022-03-09", "close": 72.32, "volume": 1610626.0}, {"date": "2022-03-10", "close": 72.11, "volume": 1261885.0}, {"date": "2022-03-11", "close": 72.01, "volume": 1486351.0}, {"date": "2022-03-14", "close": 72.12, "volume": 2261275.0}, {"date": "2022-03-15", "close": 71.92, "volume": 1485111.0}, {"date": "2022-03-16", "close": 73.14, "volume": 1834959.0}, {"date": "2022-03-17", "close": 73.52, "volume": 1471370.0}, {"date": "2022-03-18", "close": 73.76, "volume": 2436787.0}, {"date": "2022-03-21", "close": 73.77, "volume": 1450307.0}, {"date": "2022-03-22", "close": 74.58, "volume": 1432984.0}, {"date": "2022-03-23", "close": 72.37, "volume": 2031860.0}, {"date": "2022-03-24", "close": 72.78, "volume": 1966567.0}, {"date": "2022-03-25", "close": 73.8, "volume": 1732672.0}, {"date": "2022-03-28", "close": 73.45, "volume": 1187834.0}, {"date": "2022-03-29", "close": 73.73, "volume": 1147895.0}, {"date": "2022-03-30", "close": 73.3, "volume": 2197191.0}, {"date": "2022-03-31", "close": 71.72, "volume": 1647992.0}, {"date": "2022-04-01", "close": 71.19, "volume": 3245081.0}, {"date": "2022-04-04", "close": 70.9, "volume": 3419215.0}, {"date": "2022-04-05", "close": 71.41, "volume": 1520437.0}, {"date": "2022-04-06", "close": 70.2, "volume": 1729047.0}, {"date": "2022-04-07", "close": 69.52, "volume": 2009601.0}, {"date": "2022-04-08", "close": 69.65, "volume": 989467.0}, {"date": "2022-04-11", "close": 68.81, "volume": 1560794.0}, {"date": "2022-04-12", "close": 67.84, "volume": 1195423.0}, {"date": "2022-04-13", "close": 67.84, "volume": 1201487.0}, {"date": "2022-04-14", "close": 67.51, "volume": 945424.0}, {"date": "2022-04-18", "close": 67.09, "volume": 1201250.0}, {"date": "2022-04-19", "close": 68.04, "volume": 1276877.0}, {"date": "2022-04-20", "close": 68.92, "volume": 1377121.0}, {"date": "2022-04-21", "close": 68.73, "volume": 1489342.0}, {"date": "2022-04-22", "close": 66.9, "volume": 1302487.0}, {"date": "2022-04-25", "close": 66.74, "volume": 1712763.0}, {"date": "2022-04-26", "close": 65.16, "volume": 1415213.0}, {"date": "2022-04-27", "close": 63.94, "volume": 2485493.0}, {"date": "2022-04-28", "close": 64.21, "volume": 3209600.0}, {"date": "2022-04-29", "close": 63.32, "volume": 1581592.0}, {"date": "2022-05-02", "close": 63.44, "volume": 1752074.0}, {"date": "2022-05-03", "close": 64.51, "volume": 1489157.0}, {"date": "2022-05-04", "close": 65.49, "volume": 1611025.0}, {"date": "2022-05-05", "close": 64.29, "volume": 1964718.0}, {"date": "2022-05-06", "close": 63.72, "volume": 1581503.0}, {"date": "2022-05-09", "close": 62.57, "volume": 1732627.0}, {"date": "2022-05-10", "close": 62.14, "volume": 1917922.0}, {"date": "2022-05-11", "close": 61.99, "volume": 1924260.0}, {"date": "2022-05-12", "close": 61.66, "volume": 1951894.0}, {"date": "2022-05-13", "close": 62.75, "volume": 1661871.0}, {"date": "2022-05-16", "close": 63.39, "volume": 1266159.0}, {"date": "2022-05-17", "close": 64.49, "volume": 1716479.0}, {"date": "2022-05-18", "close": 62.58, "volume": 1550274.0}, {"date": "2022-05-19", "close": 62.81, "volume": 1445553.0}, {"date": "2022-05-20", "close": 62.55, "volume": 1421840.0}, {"date": "2022-05-23", "close": 63.92, "volume": 1261012.0}, {"date": "2022-05-24", "close": 63.59, "volume": 2080282.0}, {"date": "2022-05-25", "close": 65.36, "volume": 1766249.0}, {"date": "2022-05-26", "close": 66.05, "volume": 1624559.0}, {"date": "2022-05-27", "close": 67.06, "volume": 1445884.0}, {"date": "2022-05-31", "close": 67.71, "volume": 1339243.0}, {"date": "2022-06-01", "close": 67.55, "volume": 1126320.0}, {"date": "2022-06-02", "close": 68.4, "volume": 1080375.0}, {"date": "2022-06-03", "close": 67.69, "volume": 1128359.0}, {"date": "2022-06-06", "close": 67.27, "volume": 871942.0}, {"date": "2022-06-07", "close": 68.07, "volume": 827566.0}, {"date": "2022-06-08", "close": 67.26, "volume": 896209.0}, {"date": "2022-06-09", "close": 65.61, "volume": 1109660.0}, {"date": "2022-06-10", "close": 64.11, "volume": 1547400.0}, {"date": "2022-06-13", "close": 62.87, "volume": 2013241.0}, {"date": "2022-06-14", "close": 62.28, "volume": 1366559.0}, {"date": "2022-06-15", "close": 62.81, "volume": 1572058.0}, {"date": "2022-06-16", "close": 61.38, "volume": 1814353.0}, {"date": "2022-06-17", "close": 60.86, "volume": 1474788.0}, {"date": "2022-06-21", "close": 62.07, "volume": 1500975.0}, {"date": "2022-06-22", "close": 60.22, "volume": 1837541.0}, {"date": "2022-06-23", "close": 58.22, "volume": 2044344.0}, {"date": "2022-06-24", "close": 58.58, "volume": 2018279.0}, {"date": "2022-06-27", "close": 59.68, "volume": 1550351.0}, {"date": "2022-06-28", "close": 59.5, "volume": 1294484.0}, {"date": "2022-06-29", "close": 59.55, "volume": 3985755.0}, {"date": "2022-06-30", "close": 58.79, "volume": 3959018.0}, {"date": "2022-07-01", "close": 58.79, "volume": 4154208.0}, {"date": "2022-07-05", "close": 57.36, "volume": 1768017.0}, {"date": "2022-07-06", "close": 57.33, "volume": 1454283.0}, {"date": "2022-07-07", "close": 58.06, "volume": 1132778.0}, {"date": "2022-07-08", "close": 58.33, "volume": 1837119.0}, {"date": "2022-07-11", "close": 58.0, "volume": 930035.0}, {"date": "2022-07-12", "close": 57.57, "volume": 1357535.0}, {"date": "2022-07-13", "close": 57.13, "volume": 1382160.0}, {"date": "2022-07-14", "close": 54.75, "volume": 1824900.0}, {"date": "2022-07-15", "close": 55.61, "volume": 1432992.0}, {"date": "2022-07-18", "close": 56.51, "volume": 1361353.0}, {"date": "2022-07-19", "close": 58.13, "volume": 1349879.0}, {"date": "2022-07-20", "close": 58.18, "volume": 1272011.0}, {"date": "2022-07-21", "close": 58.46, "volume": 741032.0}, {"date": "2022-07-22", "close": 58.13, "volume": 705247.0}, {"date": "2022-07-25", "close": 58.96, "volume": 1126759.0}, {"date": "2022-07-26", "close": 58.84, "volume": 780309.0}, {"date": "2022-07-27", "close": 59.79, "volume": 1357048.0}, {"date": "2022-07-28", "close": 60.21, "volume": 1048343.0}, {"date": "2022-07-29", "close": 60.95, "volume": 959096.0}, {"date": "2022-08-01", "close": 60.63, "volume": 722142.0}, {"date": "2022-08-02", "close": 60.15, "volume": 907134.0}, {"date": "2022-08-03", "close": 60.76, "volume": 768879.0}, {"date": "2022-08-04", "close": 60.77, "volume": 610100.0}, {"date": "2022-08-05", "close": 60.67, "volume": 810332.0}, {"date": "2022-08-08", "close": 60.9, "volume": 891640.0}, {"date": "2022-08-09", "close": 60.34, "volume": 753409.0}, {"date": "2022-08-10", "close": 62.13, "volume": 944095.0}, {"date": "2022-08-11", "close": 62.4, "volume": 781021.0}, {"date": "2022-08-12", "close": 62.97, "volume": 935996.0}, {"date": "2022-08-15", "close": 62.84, "volume": 835518.0}, {"date": "2022-08-16", "close": 63.54, "volume": 855468.0}, {"date": "2022-08-17", "close": 63.24, "volume": 665871.0}, {"date": "2022-08-18", "close": 63.24, "volume": 965927.0}, {"date": "2022-08-19", "close": 62.52, "volume": 741096.0}, {"date": "2022-08-22", "close": 61.84, "volume": 1017779.0}, {"date": "2022-08-23", "close": 59.09, "volume": 1846731.0}, {"date": "2022-08-24", "close": 57.86, "volume": 2471149.0}, {"date": "2022-08-25", "close": 58.57, "volume": 1799323.0}, {"date": "2022-08-26", "close": 57.36, "volume": 1590608.0}, {"date": "2022-08-29", "close": 57.13, "volume": 1115184.0}, {"date": "2022-08-30", "close": 56.16, "volume": 1308534.0}, {"date": "2022-08-31", "close": 55.29, "volume": 1664403.0}, {"date": "2022-09-01", "close": 54.26, "volume": 2126460.0}, {"date": "2022-09-02", "close": 54.35, "volume": 1588468.0}, {"date": "2022-09-06", "close": 53.76, "volume": 1737270.0}, {"date": "2022-09-07", "close": 54.03, "volume": 1732296.0}, {"date": "2022-09-08", "close": 55.45, "volume": 1678860.0}, {"date": "2022-09-09", "close": 56.32, "volume": 1615091.0}, {"date": "2022-09-12", "close": 56.68, "volume": 1377692.0}, {"date": "2022-09-13", "close": 54.71, "volume": 1792779.0}, {"date": "2022-09-14", "close": 54.52, "volume": 1347836.0}, {"date": "2022-09-15", "close": 53.92, "volume": 1837019.0}, {"date": "2022-09-16", "close": 53.63, "volume": 1477769.0}, {"date": "2022-09-19", "close": 54.02, "volume": 1273527.0}, {"date": "2022-09-20", "close": 53.2, "volume": 1356065.0}, {"date": "2022-09-21", "close": 52.22, "volume": 1822708.0}, {"date": "2022-09-22", "close": 51.82, "volume": 1271495.0}, {"date": "2022-09-23", "close": 50.94, "volume": 2142955.0}, {"date": "2022-09-26", "close": 49.02, "volume": 3078456.0}, {"date": "2022-09-27", "close": 48.64, "volume": 2188976.0}, {"date": "2022-09-28", "close": 49.22, "volume": 3959001.0}, {"date": "2022-09-29", "close": 48.25, "volume": 2255383.0}, {"date": "2022-09-30", "close": 47.57, "volume": 4562244.0}, {"date": "2022-10-03", "close": 48.08, "volume": 3059343.0}, {"date": "2022-10-04", "close": 49.66, "volume": 2281542.0}, {"date": "2022-10-05", "close": 48.89, "volume": 1926770.0}, {"date": "2022-10-06", "close": 47.53, "volume": 2235789.0}, {"date": "2022-10-07", "close": 47.18, "volume": 1804293.0}, {"date": "2022-10-10", "close": 46.92, "volume": 1056073.0}, {"date": "2022-10-11", "close": 46.42, "volume": 1675215.0}, {"date": "2022-10-12", "close": 46.29, "volume": 1506389.0}, {"date": "2022-10-13", "close": 47.9, "volume": 2484458.0}, {"date": "2022-10-14", "close": 47.15, "volume": 1667638.0}, {"date": "2022-10-17", "close": 48.18, "volume": 1828129.0}, {"date": "2022-10-18", "close": 48.42, "volume": 2870667.0}, {"date": "2022-10-19", "close": 47.13, "volume": 4822277.0}, {"date": "2022-10-20", "close": 46.43, "volume": 2775275.0}, {"date": "2022-10-21", "close": 47.55, "volume": 4047300.0}, {"date": "2022-10-24", "close": 47.13, "volume": 2337450.0}, {"date": "2022-10-25", "close": 48.02, "volume": 3678194.0}, {"date": "2022-10-26", "close": 48.16, "volume": 6107872.0}, {"date": "2022-10-27", "close": 48.48, "volume": 3210393.0}, {"date": "2022-10-28", "close": 48.64, "volume": 2601782.0}, {"date": "2022-10-31", "close": 48.32, "volume": 3502699.0}, {"date": "2022-11-01", "close": 48.41, "volume": 2007142.0}, {"date": "2022-11-02", "close": 47.81, "volume": 1931717.0}, {"date": "2022-11-03", "close": 47.17, "volume": 1762493.0}, {"date": "2022-11-04", "close": 48.85, "volume": 1665917.0}, {"date": "2022-11-07", "close": 49.06, "volume": 1171818.0}, {"date": "2022-11-08", "close": 49.48, "volume": 1423471.0}, {"date": "2022-11-09", "close": 48.77, "volume": 1604162.0}, {"date": "2022-11-10", "close": 51.81, "volume": 4941652.0}, {"date": "2022-11-11", "close": 51.8, "volume": 1479745.0}, {"date": "2022-11-14", "close": 51.44, "volume": 1300718.0}, {"date": "2022-11-15", "close": 52.35, "volume": 3086806.0}, {"date": "2022-11-16", "close": 51.62, "volume": 1346993.0}, {"date": "2022-11-17", "close": 51.61, "volume": 1143638.0}, {"date": "2022-11-18", "close": 51.55, "volume": 985438.0}, {"date": "2022-11-21", "close": 52.15, "volume": 1701958.0}, {"date": "2022-11-22", "close": 52.72, "volume": 1286476.0}, {"date": "2022-11-23", "close": 53.12, "volume": 1277315.0}, {"date": "2022-11-25", "close": 53.36, "volume": 477210.0}, {"date": "2022-11-28", "close": 52.87, "volume": 2187396.0}, {"date": "2022-11-29", "close": 51.3, "volume": 2081390.0}, {"date": "2022-11-30", "close": 52.2, "volume": 2306451.0}, {"date": "2022-12-01", "close": 52.23, "volume": 1378859.0}, {"date": "2022-12-02", "close": 51.21, "volume": 1184054.0}, {"date": "2022-12-05", "close": 49.97, "volume": 1222954.0}, {"date": "2022-12-06", "close": 50.06, "volume": 1299242.0}, {"date": "2022-12-07", "close": 49.8, "volume": 1055232.0}, {"date": "2022-12-08", "close": 50.18, "volume": 1635361.0}, {"date": "2022-12-09", "close": 50.3, "volume": 915659.0}, {"date": "2022-12-12", "close": 50.07, "volume": 1372101.0}, {"date": "2022-12-13", "close": 49.91, "volume": 1915172.0}, {"date": "2022-12-14", "close": 49.19, "volume": 1693722.0}, {"date": "2022-12-15", "close": 47.96, "volume": 1837340.0}, {"date": "2022-12-16", "close": 47.64, "volume": 1387518.0}, {"date": "2022-12-19", "close": 47.22, "volume": 6041268.0}, {"date": "2022-12-20", "close": 47.99, "volume": 2158740.0}, {"date": "2022-12-21", "close": 48.41, "volume": 1058700.0}, {"date": "2022-12-22", "close": 48.25, "volume": 1273124.0}, {"date": "2022-12-23", "close": 48.83, "volume": 851452.0}, {"date": "2022-12-27", "close": 48.93, "volume": 687093.0}, {"date": "2022-12-28", "close": 48.1, "volume": 1665037.0}, {"date": "2022-12-29", "close": 49.21, "volume": 1849769.0}, {"date": "2022-12-30", "close": 48.98, "volume": 5014970.0}, {"date": "2023-01-03", "close": 47.67, "volume": 3153004.0}, {"date": "2023-01-04", "close": 49.24, "volume": 1790039.0}, {"date": "2023-01-05", "close": 48.96, "volume": 1149538.0}, {"date": "2023-01-06", "close": 49.98, "volume": 1946435.0}, {"date": "2023-01-09", "close": 50.26, "volume": 1134715.0}, {"date": "2023-01-10", "close": 50.33, "volume": 938369.0}, {"date": "2023-01-11", "close": 50.44, "volume": 1472604.0}, {"date": "2023-01-12", "close": 51.29, "volume": 1132496.0}, {"date": "2023-01-13", "close": 51.65, "volume": 1138013.0}, {"date": "2023-01-17", "close": 52.01, "volume": 1266390.0}, {"date": "2023-01-18", "close": 51.26, "volume": 1220714.0}, {"date": "2023-01-19", "close": 51.2, "volume": 1140975.0}, {"date": "2023-01-20", "close": 51.67, "volume": 1082369.0}, {"date": "2023-01-23", "close": 52.04, "volume": 1051120.0}, {"date": "2023-01-24", "close": 51.9, "volume": 735872.0}, {"date": "2023-01-25", "close": 52.37, "volume": 1447394.0}, {"date": "2023-01-26", "close": 53.39, "volume": 1053549.0}, {"date": "2023-01-27", "close": 53.31, "volume": 1176530.0}, {"date": "2023-01-30", "close": 53.06, "volume": 1140842.0}, {"date": "2023-01-31", "close": 54.13, "volume": 1419919.0}, {"date": "2023-02-01", "close": 54.44, "volume": 1537212.0}, {"date": "2023-02-02", "close": 55.13, "volume": 1202362.0}, {"date": "2023-02-03", "close": 54.74, "volume": 1418338.0}, {"date": "2023-02-06", "close": 54.16, "volume": 1069166.0}, {"date": "2023-02-07", "close": 55.04, "volume": 2573206.0}, {"date": "2023-02-08", "close": 54.46, "volume": 1231121.0}, {"date": "2023-02-09", "close": 54.32, "volume": 1268585.0}, {"date": "2023-02-10", "close": 55.12, "volume": 1048322.0}, {"date": "2023-02-13", "close": 55.57, "volume": 685520.0}, {"date": "2023-02-14", "close": 55.44, "volume": 897290.0}, {"date": "2023-02-15", "close": 54.99, "volume": 865008.0}, {"date": "2023-02-16", "close": 54.58, "volume": 815422.0}, {"date": "2023-02-17", "close": 54.14, "volume": 1346561.0}, {"date": "2023-02-21", "close": 53.04, "volume": 1101301.0}, {"date": "2023-02-22", "close": 52.79, "volume": 1157317.0}, {"date": "2023-02-23", "close": 52.67, "volume": 1308846.0}, {"date": "2023-02-24", "close": 52.44, "volume": 1295610.0}, {"date": "2023-02-27", "close": 52.7, "volume": 1153070.0}, {"date": "2023-02-28", "close": 49.48, "volume": 3817018.0}, {"date": "2023-03-01", "close": 50.33, "volume": 2472355.0}, {"date": "2023-03-02", "close": 50.59, "volume": 1351189.0}, {"date": "2023-03-03", "close": 51.48, "volume": 982577.0}, {"date": "2023-03-06", "close": 51.65, "volume": 1118807.0}, {"date": "2023-03-07", "close": 50.21, "volume": 1178963.0}, {"date": "2023-03-08", "close": 49.82, "volume": 1031306.0}, {"date": "2023-03-09", "close": 48.67, "volume": 1537629.0}, {"date": "2023-03-10", "close": 47.53, "volume": 3161393.0}, {"date": "2023-03-13", "close": 47.88, "volume": 4258623.0}, {"date": "2023-03-14", "close": 48.28, "volume": 2783681.0}, {"date": "2023-03-15", "close": 47.4, "volume": 2633768.0}, {"date": "2023-03-16", "close": 47.94, "volume": 1996136.0}, {"date": "2023-03-17", "close": 47.92, "volume": 2329119.0}, {"date": "2023-03-20", "close": 48.15, "volume": 1743302.0}, {"date": "2023-03-21", "close": 48.58, "volume": 2116151.0}, {"date": "2023-03-22", "close": 48.44, "volume": 2108205.0}, {"date": "2023-03-23", "close": 48.26, "volume": 2088032.0}, {"date": "2023-03-24", "close": 48.05, "volume": 2428097.0}, {"date": "2023-03-27", "close": 48.7, "volume": 1386522.0}, {"date": "2023-03-28", "close": 49.03, "volume": 1360626.0}, {"date": "2023-03-29", "close": 50.01, "volume": 2986159.0}, {"date": "2023-03-30", "close": 50.11, "volume": 1339151.0}, {"date": "2023-03-31", "close": 50.36, "volume": 1273807.0}, {"date": "2023-04-03", "close": 50.21, "volume": 1304232.0}, {"date": "2023-04-04", "close": 49.9, "volume": 1464766.0}, {"date": "2023-04-05", "close": 50.13, "volume": 1241317.0}, {"date": "2023-04-06", "close": 50.03, "volume": 1043209.0}, {"date": "2023-04-10", "close": 50.05, "volume": 1261458.0}, {"date": "2023-04-11", "close": 50.53, "volume": 1153090.0}, {"date": "2023-04-12", "close": 50.61, "volume": 870441.0}, {"date": "2023-04-13", "close": 51.34, "volume": 1225397.0}, {"date": "2023-04-14", "close": 51.22, "volume": 1077817.0}, {"date": "2023-04-17", "close": 51.32, "volume": 1613734.0}, {"date": "2023-04-18", "close": 51.54, "volume": 993106.0}, {"date": "2023-04-19", "close": 51.27, "volume": 1043252.0}, {"date": "2023-04-20", "close": 51.02, "volume": 911447.0}, {"date": "2023-04-21", "close": 50.36, "volume": 1816394.0}, {"date": "2023-04-24", "close": 50.01, "volume": 1569592.0}, {"date": "2023-04-25", "close": 48.72, "volume": 1331627.0}, {"date": "2023-04-26", "close": 48.81, "volume": 1087873.0}, {"date": "2023-04-27", "close": 49.59, "volume": 1050578.0}, {"date": "2023-04-28", "close": 49.91, "volume": 917032.0}, {"date": "2023-05-01", "close": 49.81, "volume": 970786.0}, {"date": "2023-05-02", "close": 48.38, "volume": 1824107.0}, {"date": "2023-05-03", "close": 48.57, "volume": 1362764.0}, {"date": "2023-05-04", "close": 48.49, "volume": 1854239.0}, {"date": "2023-05-05", "close": 50.03, "volume": 1963582.0}, {"date": "2023-05-08", "close": 50.32, "volume": 1038809.0}, {"date": "2023-05-09", "close": 49.22, "volume": 1493944.0}, {"date": "2023-05-10", "close": 49.44, "volume": 905688.0}, {"date": "2023-05-11", "close": 49.34, "volume": 696882.0}, {"date": "2023-05-12", "close": 49.08, "volume": 714521.0}, {"date": "2023-05-15", "close": 49.84, "volume": 877339.0}, {"date": "2023-05-16", "close": 49.1, "volume": 973218.0}, {"date": "2023-05-17", "close": 49.8, "volume": 1293543.0}, {"date": "2023-05-18", "close": 49.66, "volume": 891928.0}, {"date": "2023-05-19", "close": 49.26, "volume": 829976.0}, {"date": "2023-05-22", "close": 49.53, "volume": 474413.0}, {"date": "2023-05-23", "close": 49.19, "volume": 1691181.0}, {"date": "2023-05-24", "close": 48.29, "volume": 2061948.0}, {"date": "2023-05-25", "close": 48.96, "volume": 1558470.0}, {"date": "2023-05-26", "close": 49.06, "volume": 1086946.0}, {"date": "2023-05-30", "close": 48.84, "volume": 899788.0}, {"date": "2023-05-31", "close": 48.31, "volume": 1080394.0}, {"date": "2023-06-01", "close": 48.76, "volume": 1280952.0}, {"date": "2023-06-02", "close": 49.7, "volume": 1482004.0}, {"date": "2023-06-05", "close": 49.05, "volume": 887858.0}, {"date": "2023-06-06", "close": 49.61, "volume": 845784.0}, {"date": "2023-06-07", "close": 49.67, "volume": 805107.0}, {"date": "2023-06-08", "close": 49.66, "volume": 612136.0}, {"date": "2023-06-09", "close": 49.54, "volume": 722721.0}, {"date": "2023-06-12", "close": 49.24, "volume": 759887.0}, {"date": "2023-06-13", "close": 49.89, "volume": 1224213.0}, {"date": "2023-06-14", "close": 49.71, "volume": 961599.0}, {"date": "2023-06-15", "close": 50.46, "volume": 959587.0}, {"date": "2023-06-16", "close": 50.16, "volume": 1147775.0}, {"date": "2023-06-20", "close": 49.35, "volume": 2520007.0}, {"date": "2023-06-21", "close": 49.01, "volume": 2003742.0}, {"date": "2023-06-22", "close": 48.6, "volume": 1245377.0}, {"date": "2023-06-23", "close": 47.99, "volume": 1173580.0}, {"date": "2023-06-26", "close": 48.67, "volume": 1438575.0}, {"date": "2023-06-27", "close": 49.04, "volume": 1864854.0}, {"date": "2023-06-28", "close": 48.78, "volume": 770722.0}, {"date": "2023-06-29", "close": 49.47, "volume": 1948093.0}, {"date": "2023-06-30", "close": 49.69, "volume": 1333701.0}, {"date": "2023-07-03", "close": 49.69, "volume": 1230361.0}, {"date": "2023-07-05", "close": 48.79, "volume": 1793267.0}, {"date": "2023-07-06", "close": 47.36, "volume": 2250864.0}, {"date": "2023-07-07", "close": 48.15, "volume": 1779040.0}, {"date": "2023-07-10", "close": 47.84, "volume": 900145.0}, {"date": "2023-07-11", "close": 48.2, "volume": 797406.0}, {"date": "2023-07-12", "close": 49.05, "volume": 1277469.0}, {"date": "2023-07-13", "close": 49.97, "volume": 1461199.0}, {"date": "2023-07-14", "close": 49.39, "volume": 1007748.0}, {"date": "2023-07-17", "close": 49.69, "volume": 621444.0}, {"date": "2023-07-18", "close": 50.33, "volume": 1144563.0}, {"date": "2023-07-19", "close": 50.92, "volume": 1547501.0}, {"date": "2023-07-20", "close": 51.01, "volume": 2255105.0}, {"date": "2023-07-21", "close": 50.87, "volume": 1292251.0}, {"date": "2023-07-24", "close": 50.95, "volume": 1589394.0}, {"date": "2023-07-25", "close": 49.62, "volume": 2494160.0}, {"date": "2023-07-26", "close": 49.77, "volume": 1538549.0}, {"date": "2023-07-27", "close": 49.73, "volume": 2194277.0}, {"date": "2023-07-28", "close": 49.91, "volume": 794293.0}, {"date": "2023-07-31", "close": 50.36, "volume": 1069897.0}, {"date": "2023-08-01", "close": 49.31, "volume": 1887939.0}, {"date": "2023-08-02", "close": 48.5, "volume": 1920066.0}, {"date": "2023-08-03", "close": 48.09, "volume": 905647.0}, {"date": "2023-08-04", "close": 48.1, "volume": 1243850.0}, {"date": "2023-08-07", "close": 48.46, "volume": 483985.0}, {"date": "2023-08-08", "close": 47.57, "volume": 1299971.0}, {"date": "2023-08-09", "close": 47.55, "volume": 952630.0}, {"date": "2023-08-10", "close": 47.75, "volume": 1083970.0}, {"date": "2023-08-11", "close": 48.03, "volume": 876682.0}, {"date": "2023-08-14", "close": 47.69, "volume": 1007011.0}, {"date": "2023-08-15", "close": 46.83, "volume": 1611529.0}, {"date": "2023-08-16", "close": 46.66, "volume": 962363.0}, {"date": "2023-08-17", "close": 46.35, "volume": 862103.0}, {"date": "2023-08-18", "close": 46.06, "volume": 1110685.0}, {"date": "2023-08-21", "close": 45.82, "volume": 1178794.0}, {"date": "2023-08-22", "close": 45.44, "volume": 1234220.0}, {"date": "2023-08-23", "close": 46.15, "volume": 1019865.0}, {"date": "2023-08-24", "close": 45.95, "volume": 1802220.0}, {"date": "2023-08-25", "close": 45.65, "volume": 1164102.0}, {"date": "2023-08-28", "close": 46.19, "volume": 1034153.0}, {"date": "2023-08-29", "close": 47.58, "volume": 1932647.0}, {"date": "2023-08-30", "close": 47.63, "volume": 1097718.0}, {"date": "2023-08-31", "close": 47.44, "volume": 1167149.0}, {"date": "2023-09-01", "close": 48.14, "volume": 1657309.0}, {"date": "2023-09-05", "close": 47.29, "volume": 1905429.0}, {"date": "2023-09-06", "close": 47.15, "volume": 1976060.0}, {"date": "2023-09-07", "close": 46.61, "volume": 1213808.0}, {"date": "2023-09-08", "close": 46.52, "volume": 1016668.0}, {"date": "2023-09-11", "close": 47.07, "volume": 1932823.0}, {"date": "2023-09-12", "close": 47.29, "volume": 1138617.0}, {"date": "2023-09-13", "close": 47.83, "volume": 835054.0}, {"date": "2023-09-14", "close": 48.23, "volume": 1565987.0}, {"date": "2023-09-15", "close": 48.44, "volume": 1412380.0}, {"date": "2023-09-18", "close": 48.46, "volume": 783993.0}, {"date": "2023-09-19", "close": 48.22, "volume": 888056.0}, {"date": "2023-09-20", "close": 47.9, "volume": 2202240.0}, {"date": "2023-09-21", "close": 47.03, "volume": 1553445.0}, {"date": "2023-09-22", "close": 46.97, "volume": 776746.0}, {"date": "2023-09-25", "close": 46.48, "volume": 2405297.0}, {"date": "2023-09-26", "close": 45.88, "volume": 1353752.0}, {"date": "2023-09-27", "close": 45.55, "volume": 1326171.0}, {"date": "2023-09-28", "close": 45.95, "volume": 1531031.0}, {"date": "2023-09-29", "close": 45.59, "volume": 2838610.0}, {"date": "2023-10-02", "close": 43.55, "volume": 3000868.0}, {"date": "2023-10-03", "close": 42.41, "volume": 3941905.0}, {"date": "2023-10-04", "close": 43.02, "volume": 2593171.0}, {"date": "2023-10-05", "close": 43.54, "volume": 3194730.0}, {"date": "2023-10-06", "close": 43.46, "volume": 2704222.0}, {"date": "2023-10-09", "close": 43.54, "volume": 800306.0}, {"date": "2023-10-10", "close": 44.31, "volume": 1292078.0}, {"date": "2023-10-11", "close": 44.51, "volume": 2075685.0}, {"date": "2023-10-12", "close": 43.73, "volume": 1182141.0}, {"date": "2023-10-13", "close": 43.45, "volume": 1039758.0}, {"date": "2023-10-16", "close": 44.15, "volume": 1848290.0}, {"date": "2023-10-17", "close": 43.96, "volume": 1643661.0}, {"date": "2023-10-18", "close": 42.76, "volume": 1396097.0}, {"date": "2023-10-19", "close": 42.45, "volume": 1755600.0}, {"date": "2023-10-20", "close": 41.33, "volume": 2953280.0}, {"date": "2023-10-23", "close": 41.37, "volume": 2231831.0}, {"date": "2023-10-24", "close": 40.91, "volume": 1581811.0}, {"date": "2023-10-25", "close": 40.58, "volume": 1986942.0}, {"date": "2023-10-26", "close": 40.58, "volume": 2636957.0}, {"date": "2023-10-27", "close": 39.93, "volume": 1693953.0}, {"date": "2023-10-30", "close": 40.64, "volume": 1407609.0}, {"date": "2023-10-31", "close": 40.47, "volume": 1881796.0}, {"date": "2023-11-01", "close": 40.76, "volume": 1636176.0}, {"date": "2023-11-02", "close": 42.87, "volume": 2243376.0}, {"date": "2023-11-03", "close": 43.3, "volume": 1739626.0}, {"date": "2023-11-06", "close": 43.26, "volume": 973808.0}, {"date": "2023-11-07", "close": 42.98, "volume": 846784.0}, {"date": "2023-11-08", "close": 42.49, "volume": 942257.0}, {"date": "2023-11-09", "close": 42.69, "volume": 1116766.0}, {"date": "2023-11-10", "close": 42.75, "volume": 1104106.0}, {"date": "2023-11-13", "close": 42.84, "volume": 814293.0}, {"date": "2023-11-14", "close": 43.96, "volume": 2141526.0}, {"date": "2023-11-15", "close": 44.21, "volume": 1695080.0}, {"date": "2023-11-16", "close": 44.02, "volume": 1074682.0}, {"date": "2023-11-17", "close": 44.54, "volume": 977689.0}, {"date": "2023-11-20", "close": 44.43, "volume": 942516.0}, {"date": "2023-11-21", "close": 44.08, "volume": 1401860.0}, {"date": "2023-11-22", "close": 43.95, "volume": 1246772.0}, {"date": "2023-11-24", "close": 44.22, "volume": 758680.0}, {"date": "2023-11-27", "close": 44.22, "volume": 1639509.0}, {"date": "2023-11-28", "close": 42.4, "volume": 4050589.0}, {"date": "2023-11-29", "close": 43.94, "volume": 2586648.0}, {"date": "2023-11-30", "close": 44.77, "volume": 2773503.0}, {"date": "2023-12-01", "close": 45.21, "volume": 1765222.0}, {"date": "2023-12-04", "close": 44.87, "volume": 1543280.0}, {"date": "2023-12-05", "close": 44.33, "volume": 1775990.0}, {"date": "2023-12-06", "close": 43.92, "volume": 2075932.0}, {"date": "2023-12-07", "close": 44.24, "volume": 1627939.0}, {"date": "2023-12-08", "close": 44.82, "volume": 1329392.0}, {"date": "2023-12-11", "close": 44.91, "volume": 2474845.0}, {"date": "2023-12-12", "close": 44.83, "volume": 2262638.0}, {"date": "2023-12-13", "close": 45.99, "volume": 3947824.0}, {"date": "2023-12-14", "close": 47.12, "volume": 2677796.0}, {"date": "2023-12-15", "close": 46.36, "volume": 2285198.0}, {"date": "2023-12-18", "close": 46.57, "volume": 1626724.0}, {"date": "2023-12-19", "close": 47.22, "volume": 2737672.0}, {"date": "2023-12-20", "close": 46.63, "volume": 2400230.0}, {"date": "2023-12-21", "close": 47.38, "volume": 1623579.0}, {"date": "2023-12-22", "close": 47.75, "volume": 1309250.0}, {"date": "2023-12-26", "close": 48.16, "volume": 800735.0}, {"date": "2023-12-27", "close": 48.39, "volume": 1207208.0}, {"date": "2023-12-28", "close": 48.56, "volume": 1521702.0}, {"date": "2023-12-29", "close": 48.69, "volume": 4882981.0}, {"date": "2024-01-02", "close": 47.49, "volume": 4636279.0}, {"date": "2024-01-03", "close": 46.96, "volume": 1445113.0}, {"date": "2024-01-04", "close": 47.24, "volume": 1285349.0}, {"date": "2024-01-05", "close": 47.46, "volume": 1581111.0}, {"date": "2024-01-08", "close": 48.07, "volume": 1188380.0}, {"date": "2024-01-09", "close": 47.48, "volume": 1839165.0}, {"date": "2024-01-10", "close": 47.58, "volume": 1252789.0}, {"date": "2024-01-11", "close": 46.82, "volume": 3194799.0}, {"date": "2024-01-12", "close": 46.91, "volume": 2872051.0}, {"date": "2024-01-16", "close": 46.4, "volume": 2993572.0}, {"date": "2024-01-17", "close": 45.86, "volume": 3441582.0}, {"date": "2024-01-18", "close": 45.44, "volume": 2181394.0}, {"date": "2024-01-19", "close": 46.18, "volume": 3039485.0}, {"date": "2024-01-22", "close": 45.85, "volume": 3059954.0}, {"date": "2024-01-23", "close": 45.41, "volume": 1516801.0}, {"date": "2024-01-24", "close": 45.58, "volume": 1244401.0}, {"date": "2024-01-25", "close": 45.92, "volume": 1085867.0}, {"date": "2024-01-26", "close": 46.39, "volume": 1272299.0}, {"date": "2024-01-29", "close": 46.79, "volume": 1502290.0}, {"date": "2024-01-30", "close": 46.94, "volume": 1833929.0}, {"date": "2024-01-31", "close": 46.75, "volume": 2830734.0}, {"date": "2024-02-01", "close": 47.39, "volume": 2571558.0}, {"date": "2024-02-02", "close": 46.89, "volume": 1673393.0}, {"date": "2024-02-05", "close": 46.22, "volume": 2432034.0}, {"date": "2024-02-06", "close": 46.69, "volume": 1702469.0}, {"date": "2024-02-07", "close": 46.46, "volume": 2274614.0}, {"date": "2024-02-08", "close": 45.86, "volume": 1898557.0}, {"date": "2024-02-09", "close": 47.0, "volume": 1700628.0}, {"date": "2024-02-12", "close": 47.39, "volume": 1782641.0}, {"date": "2024-02-13", "close": 46.3, "volume": 2695729.0}, {"date": "2024-02-14", "close": 46.79, "volume": 3237246.0}, {"date": "2024-02-15", "close": 47.25, "volume": 2059154.0}, {"date": "2024-02-16", "close": 47.36, "volume": 1471802.0}, {"date": "2024-02-20", "close": 47.43, "volume": 3899446.0}, {"date": "2024-02-21", "close": 47.34, "volume": 1224235.0}, {"date": "2024-02-22", "close": 47.38, "volume": 1545271.0}, {"date": "2024-02-23", "close": 47.59, "volume": 1876200.0}, {"date": "2024-02-26", "close": 47.29, "volume": 1237076.0}, {"date": "2024-02-27", "close": 48.69, "volume": 3556918.0}, {"date": "2024-02-28", "close": 47.98, "volume": 1749233.0}, {"date": "2024-02-29", "close": 48.47, "volume": 2520697.0}, {"date": "2024-03-01", "close": 48.66, "volume": 1854245.0}, {"date": "2024-03-04", "close": 49.12, "volume": 3497621.0}, {"date": "2024-03-05", "close": 49.46, "volume": 1387310.0}, {"date": "2024-03-06", "close": 49.7, "volume": 1811004.0}, {"date": "2024-03-07", "close": 50.15, "volume": 1672645.0}, {"date": "2024-03-08", "close": 50.13, "volume": 3550741.0}, {"date": "2024-03-11", "close": 49.93, "volume": 2834730.0}, {"date": "2024-03-12", "close": 49.99, "volume": 1962614.0}, {"date": "2024-03-13", "close": 50.27, "volume": 1123946.0}, {"date": "2024-03-14", "close": 49.49, "volume": 1862018.0}, {"date": "2024-03-15", "close": 49.8, "volume": 1509728.0}, {"date": "2024-03-18", "close": 49.69, "volume": 1303718.0}, {"date": "2024-03-19", "close": 49.54, "volume": 1283034.0}, {"date": "2024-03-20", "close": 50.33, "volume": 1485293.0}, {"date": "2024-03-21", "close": 50.5, "volume": 1299301.0}, {"date": "2024-03-22", "close": 50.22, "volume": 1067591.0}, {"date": "2024-03-25", "close": 50.36, "volume": 1017134.0}, {"date": "2024-03-26", "close": 50.4, "volume": 933665.0}, {"date": "2024-03-27", "close": 51.16, "volume": 1385550.0}, {"date": "2024-03-28", "close": 51.78, "volume": 5002749.0}, {"date": "2024-04-01", "close": 50.36, "volume": 5141241.0}, {"date": "2024-04-02", "close": 49.86, "volume": 1781859.0}, {"date": "2024-04-03", "close": 50.28, "volume": 1243577.0}, {"date": "2024-04-04", "close": 49.94, "volume": 1430280.0}, {"date": "2024-04-05", "close": 49.96, "volume": 1332689.0}, {"date": "2024-04-08", "close": 50.41, "volume": 3286478.0}, {"date": "2024-04-09", "close": 50.46, "volume": 1521720.0}, {"date": "2024-04-10", "close": 49.02, "volume": 2447579.0}, {"date": "2024-04-11", "close": 48.97, "volume": 3855999.0}, {"date": "2024-04-12", "close": 48.19, "volume": 3309737.0}, {"date": "2024-04-15", "close": 47.48, "volume": 2014062.0}, {"date": "2024-04-16", "close": 46.38, "volume": 2765869.0}, {"date": "2024-04-17", "close": 46.62, "volume": 1308882.0}, {"date": "2024-04-18", "close": 46.57, "volume": 1219186.0}, {"date": "2024-04-19", "close": 46.74, "volume": 1868872.0}, {"date": "2024-04-22", "close": 47.09, "volume": 1884910.0}, {"date": "2024-04-23", "close": 47.29, "volume": 1807548.0}, {"date": "2024-04-24", "close": 46.8, "volume": 1745745.0}, {"date": "2024-04-25", "close": 46.23, "volume": 1892040.0}, {"date": "2024-04-26", "close": 46.56, "volume": 1145238.0}, {"date": "2024-04-29", "close": 46.44, "volume": 1897313.0}, {"date": "2024-04-30", "close": 45.9, "volume": 1341794.0}, {"date": "2024-05-01", "close": 46.28, "volume": 2188450.0}, {"date": "2024-05-02", "close": 46.3, "volume": 1796519.0}, {"date": "2024-05-03", "close": 46.85, "volume": 1572888.0}, {"date": "2024-05-06", "close": 47.42, "volume": 1092484.0}, {"date": "2024-05-07", "close": 47.12, "volume": 1304800.0}, {"date": "2024-05-08", "close": 47.8, "volume": 1248589.0}, {"date": "2024-05-09", "close": 47.94, "volume": 1038412.0}, {"date": "2024-05-10", "close": 48.02, "volume": 839706.0}, {"date": "2024-05-13", "close": 48.09, "volume": 818521.0}, {"date": "2024-05-14", "close": 48.01, "volume": 1023904.0}, {"date": "2024-05-15", "close": 48.52, "volume": 759688.0}, {"date": "2024-05-16", "close": 48.25, "volume": 927602.0}, {"date": "2024-05-17", "close": 48.39, "volume": 1023295.0}, {"date": "2024-05-20", "close": 48.05, "volume": 776119.0}, {"date": "2024-05-21", "close": 48.53, "volume": 1240387.0}, {"date": "2024-05-22", "close": 47.61, "volume": 1503057.0}, {"date": "2024-05-23", "close": 47.27, "volume": 1707313.0}, {"date": "2024-05-24", "close": 47.78, "volume": 1906310.0}, {"date": "2024-05-28", "close": 47.67, "volume": 2726234.0}, {"date": "2024-05-29", "close": 46.31, "volume": 2105530.0}, {"date": "2024-05-30", "close": 46.86, "volume": 3705178.0}, {"date": "2024-05-31", "close": 47.33, "volume": 2331928.0}, {"date": "2024-06-03", "close": 47.23, "volume": 1918019.0}, {"date": "2024-06-04", "close": 47.21, "volume": 1604166.0}, {"date": "2024-06-05", "close": 47.48, "volume": 1346671.0}, {"date": "2024-06-06", "close": 47.33, "volume": 1572568.0}, {"date": "2024-06-07", "close": 46.96, "volume": 1504132.0}, {"date": "2024-06-10", "close": 46.4, "volume": 1657836.0}, {"date": "2024-06-11", "close": 46.32, "volume": 1127395.0}, {"date": "2024-06-12", "close": 47.34, "volume": 1676385.0}, {"date": "2024-06-13", "close": 47.04, "volume": 1229334.0}, {"date": "2024-06-14", "close": 46.35, "volume": 1292037.0}, {"date": "2024-06-17", "close": 46.38, "volume": 1954972.0}, {"date": "2024-06-18", "close": 46.25, "volume": 2907339.0}, {"date": "2024-06-20", "close": 45.3, "volume": 1824012.0}, {"date": "2024-06-21", "close": 45.12, "volume": 2037658.0}, {"date": "2024-06-24", "close": 46.01, "volume": 1725498.0}, {"date": "2024-06-25", "close": 45.79, "volume": 1378393.0}, {"date": "2024-06-26", "close": 45.49, "volume": 931603.0}, {"date": "2024-06-27", "close": 45.57, "volume": 1161133.0}, {"date": "2024-06-28", "close": 45.72, "volume": 2912331.0}, {"date": "2024-07-01", "close": 45.46, "volume": 1079990.0}, {"date": "2024-07-02", "close": 45.8, "volume": 6451899.0}, {"date": "2024-07-03", "close": 45.42, "volume": 844438.0}, {"date": "2024-07-05", "close": 45.21, "volume": 1164464.0}, {"date": "2024-07-08", "close": 45.22, "volume": 922172.0}, {"date": "2024-07-09", "close": 45.71, "volume": 1496048.0}, {"date": "2024-07-10", "close": 46.33, "volume": 2124994.0}, {"date": "2024-07-11", "close": 46.87, "volume": 2209977.0}, {"date": "2024-07-12", "close": 47.06, "volume": 2075266.0}, {"date": "2024-07-15", "close": 47.15, "volume": 1159504.0}, {"date": "2024-07-16", "close": 47.98, "volume": 1583962.0}, {"date": "2024-07-17", "close": 47.41, "volume": 2358188.0}, {"date": "2024-07-18", "close": 47.33, "volume": 2744363.0}, {"date": "2024-07-19", "close": 46.74, "volume": 992032.0}, {"date": "2024-07-22", "close": 46.59, "volume": 1184539.0}, {"date": "2024-07-23", "close": 46.13, "volume": 1526272.0}, {"date": "2024-07-24", "close": 45.74, "volume": 1222878.0}, {"date": "2024-07-25", "close": 45.55, "volume": 2091163.0}, {"date": "2024-07-26", "close": 45.84, "volume": 1490372.0}, {"date": "2024-07-29", "close": 45.95, "volume": 1336950.0}, {"date": "2024-07-30", "close": 46.36, "volume": 1201848.0}, {"date": "2024-07-31", "close": 46.67, "volume": 1275946.0}, {"date": "2024-08-01", "close": 46.01, "volume": 2048280.0}, {"date": "2024-08-02", "close": 45.67, "volume": 2578901.0}, {"date": "2024-08-05", "close": 44.71, "volume": 1956316.0}, {"date": "2024-08-06", "close": 45.39, "volume": 1798045.0}, {"date": "2024-08-07", "close": 45.49, "volume": 1345401.0}, {"date": "2024-08-08", "close": 45.94, "volume": 1003977.0}, {"date": "2024-08-09", "close": 46.37, "volume": 916446.0}, {"date": "2024-08-12", "close": 44.72, "volume": 3303114.0}, {"date": "2024-08-13", "close": 45.51, "volume": 1659945.0}, {"date": "2024-08-14", "close": 45.97, "volume": 1023554.0}, {"date": "2024-08-15", "close": 46.44, "volume": 1118370.0}, {"date": "2024-08-16", "close": 47.11, "volume": 906866.0}, {"date": "2024-08-19", "close": 47.6, "volume": 1213143.0}, {"date": "2024-08-20", "close": 47.5, "volume": 950313.0}, {"date": "2024-08-21", "close": 47.62, "volume": 1096608.0}, {"date": "2024-08-22", "close": 47.5, "volume": 866978.0}, {"date": "2024-08-23", "close": 48.42, "volume": 1600915.0}, {"date": "2024-08-26", "close": 48.59, "volume": 1263152.0}, {"date": "2024-08-27", "close": 49.96, "volume": 2433582.0}, {"date": "2024-08-28", "close": 48.91, "volume": 1842493.0}, {"date": "2024-08-29", "close": 49.22, "volume": 1611723.0}, {"date": "2024-08-30", "close": 49.88, "volume": 1582297.0}, {"date": "2024-09-03", "close": 50.03, "volume": 1575552.0}, {"date": "2024-09-04", "close": 50.83, "volume": 1696043.0}, {"date": "2024-09-05", "close": 50.63, "volume": 1503270.0}, {"date": "2024-09-06", "close": 50.5, "volume": 1289633.0}, {"date": "2024-09-09", "close": 51.29, "volume": 1262959.0}, {"date": "2024-09-10", "close": 51.45, "volume": 1390571.0}, {"date": "2024-09-11", "close": 51.76, "volume": 1376495.0}, {"date": "2024-09-12", "close": 51.73, "volume": 1368342.0}, {"date": "2024-09-13", "close": 52.04, "volume": 1273251.0}, {"date": "2024-09-16", "close": 52.64, "volume": 967586.0}, {"date": "2024-09-17", "close": 52.56, "volume": 1137262.0}, {"date": "2024-09-18", "close": 52.43, "volume": 1368250.0}, {"date": "2024-09-19", "close": 53.08, "volume": 1043280.0}, {"date": "2024-09-20", "close": 54.07, "volume": 2746284.0}, {"date": "2024-09-23", "close": 53.93, "volume": 3454517.0}, {"date": "2024-09-24", "close": 54.25, "volume": 2732410.0}, {"date": "2024-09-25", "close": 53.92, "volume": 1812911.0}, {"date": "2024-09-26", "close": 54.8, "volume": 1326689.0}, {"date": "2024-09-27", "close": 54.44, "volume": 882861.0}, {"date": "2024-09-30", "close": 54.49, "volume": 8702563.0}, {"date": "2024-10-01", "close": 54.49, "volume": 4667029.0}, {"date": "2024-10-02", "close": 53.2, "volume": 1547296.0}, {"date": "2024-10-03", "close": 52.75, "volume": 1175911.0}, {"date": "2024-10-04", "close": 53.06, "volume": 1008359.0}, {"date": "2024-10-07", "close": 52.76, "volume": 1122237.0}, {"date": "2024-10-08", "close": 52.37, "volume": 886521.0}, {"date": "2024-10-09", "close": 51.81, "volume": 950871.0}, {"date": "2024-10-10", "close": 52.05, "volume": 1343267.0}, {"date": "2024-10-11", "close": 52.45, "volume": 1077305.0}, {"date": "2024-10-14", "close": 52.39, "volume": 694741.0}, {"date": "2024-10-15", "close": 52.83, "volume": 1478652.0}, {"date": "2024-10-16", "close": 53.69, "volume": 1368896.0}, {"date": "2024-10-17", "close": 53.51, "volume": 794710.0}, {"date": "2024-10-18", "close": 53.54, "volume": 804123.0}, {"date": "2024-10-21", "close": 52.9, "volume": 834381.0}, {"date": "2024-10-22", "close": 52.59, "volume": 1210089.0}, {"date": "2024-10-23", "close": 52.42, "volume": 2948753.0}, {"date": "2024-10-24", "close": 52.44, "volume": 2563828.0}, {"date": "2024-10-25", "close": 51.78, "volume": 1159530.0}, {"date": "2024-10-28", "close": 51.98, "volume": 1223005.0}, {"date": "2024-10-29", "close": 52.22, "volume": 1690870.0}, {"date": "2024-10-30", "close": 52.25, "volume": 2768633.0}, {"date": "2024-10-31", "close": 51.49, "volume": 1264301.0}, {"date": "2024-11-01", "close": 51.9, "volume": 1164836.0}, {"date": "2024-11-04", "close": 53.04, "volume": 1857164.0}, {"date": "2024-11-05", "close": 53.13, "volume": 1128931.0}, {"date": "2024-11-06", "close": 53.24, "volume": 1731076.0}, {"date": "2024-11-07", "close": 54.1, "volume": 1290622.0}, {"date": "2024-11-08", "close": 53.93, "volume": 862597.0}, {"date": "2024-11-11", "close": 54.06, "volume": 1074459.0}, {"date": "2024-11-12", "close": 53.96, "volume": 1256920.0}, {"date": "2024-11-13", "close": 53.57, "volume": 773748.0}, {"date": "2024-11-14", "close": 53.81, "volume": 987842.0}, {"date": "2024-11-15", "close": 53.93, "volume": 927819.0}, {"date": "2024-11-18", "close": 55.24, "volume": 1725615.0}, {"date": "2024-11-19", "close": 56.13, "volume": 1918835.0}, {"date": "2024-11-20", "close": 56.3, "volume": 1232242.0}, {"date": "2024-11-21", "close": 56.22, "volume": 1108510.0}, {"date": "2024-11-22", "close": 56.45, "volume": 754658.0}, {"date": "2024-11-25", "close": 56.54, "volume": 1122603.0}, {"date": "2024-11-26", "close": 56.22, "volume": 1217365.0}, {"date": "2024-11-27", "close": 56.72, "volume": 926267.0}, {"date": "2024-11-29", "close": 57.02, "volume": 502317.0}, {"date": "2024-12-02", "close": 56.77, "volume": 964650.0}, {"date": "2024-12-03", "close": 54.78, "volume": 2322298.0}, {"date": "2024-12-04", "close": 55.31, "volume": 1150530.0}, {"date": "2024-12-05", "close": 55.78, "volume": 1341638.0}, {"date": "2024-12-06", "close": 55.77, "volume": 1283559.0}, {"date": "2024-12-09", "close": 55.81, "volume": 1072518.0}, {"date": "2024-12-10", "close": 55.83, "volume": 669239.0}, {"date": "2024-12-11", "close": 55.84, "volume": 640370.0}, {"date": "2024-12-12", "close": 55.25, "volume": 758816.0}, {"date": "2024-12-13", "close": 55.42, "volume": 862444.0}, {"date": "2024-12-16", "close": 54.94, "volume": 762864.0}, {"date": "2024-12-17", "close": 54.74, "volume": 821115.0}, {"date": "2024-12-18", "close": 53.43, "volume": 1743325.0}, {"date": "2024-12-19", "close": 53.42, "volume": 1181703.0}, {"date": "2024-12-20", "close": 53.61, "volume": 1253994.0}, {"date": "2024-12-23", "close": 53.64, "volume": 681104.0}, {"date": "2024-12-24", "close": 53.6, "volume": 397040.0}, {"date": "2024-12-26", "close": 53.73, "volume": 439289.0}, {"date": "2024-12-27", "close": 53.76, "volume": 567889.0}, {"date": "2024-12-30", "close": 53.9, "volume": 805591.0}, {"date": "2024-12-31", "close": 53.72, "volume": 609675.0}, {"date": "2025-01-02", "close": 53.64, "volume": 2164490.0}, {"date": "2025-01-03", "close": 53.39, "volume": 7451751.0}, {"date": "2025-01-06", "close": 53.7, "volume": 7678426.0}, {"date": "2025-01-07", "close": 52.01, "volume": 1321273.0}, {"date": "2025-01-08", "close": 51.69, "volume": 1335474.0}, {"date": "2025-01-10", "close": 51.31, "volume": 1783890.0}, {"date": "2025-01-13", "close": 50.59, "volume": 1671502.0}, {"date": "2025-01-14", "close": 51.27, "volume": 967118.0}, {"date": "2025-01-15", "close": 51.79, "volume": 1416503.0}, {"date": "2025-01-16", "close": 51.7, "volume": 1091149.0}, {"date": "2025-01-17", "close": 50.88, "volume": 2219214.0}, {"date": "2025-01-21", "close": 51.82, "volume": 1661977.0}, {"date": "2025-01-22", "close": 51.45, "volume": 3002436.0}, {"date": "2025-01-23", "close": 51.73, "volume": 853145.0}, {"date": "2025-01-24", "close": 51.92, "volume": 973880.0}, {"date": "2025-01-27", "close": 52.13, "volume": 1307397.0}, {"date": "2025-01-28", "close": 52.17, "volume": 1067053.0}, {"date": "2025-01-29", "close": 51.93, "volume": 800454.0}, {"date": "2025-01-30", "close": 51.86, "volume": 1979258.0}, {"date": "2025-01-31", "close": 51.17, "volume": 1677761.0}, {"date": "2025-02-03", "close": 49.47, "volume": 4798170.0}, {"date": "2025-02-04", "close": 50.18, "volume": 2264618.0}, {"date": "2025-02-05", "close": 50.48, "volume": 2063779.0}, {"date": "2025-02-06", "close": 50.93, "volume": 1596161.0}, {"date": "2025-02-07", "close": 50.9, "volume": 1056214.0}, {"date": "2025-02-10", "close": 50.61, "volume": 944914.0}, {"date": "2025-02-11", "close": 50.97, "volume": 1060052.0}, {"date": "2025-02-12", "close": 51.04, "volume": 1350644.0}, {"date": "2025-02-13", "close": 51.17, "volume": 1018901.0}, {"date": "2025-02-14", "close": 51.23, "volume": 943636.0}, {"date": "2025-02-18", "close": 51.03, "volume": 1155893.0}, {"date": "2025-02-19", "close": 50.87, "volume": 1058808.0}, {"date": "2025-02-20", "close": 51.13, "volume": 964712.0}, {"date": "2025-02-21", "close": 50.5, "volume": 1511828.0}, {"date": "2025-02-24", "close": 50.63, "volume": 1613772.0}, {"date": "2025-02-25", "close": 49.86, "volume": 2195839.0}, {"date": "2025-02-26", "close": 50.37, "volume": 1216316.0}, {"date": "2025-02-27", "close": 49.69, "volume": 1288000.0}, {"date": "2025-02-28", "close": 49.63, "volume": 2557755.0}, {"date": "2025-03-03", "close": 49.35, "volume": 1370254.0}, {"date": "2025-03-04", "close": 48.48, "volume": 3241194.0}, {"date": "2025-03-05", "close": 48.58, "volume": 1958241.0}, {"date": "2025-03-06", "close": 48.15, "volume": 1231027.0}, {"date": "2025-03-07", "close": 48.34, "volume": 1311653.0}, {"date": "2025-03-10", "close": 47.81, "volume": 1352193.0}, {"date": "2025-03-11", "close": 47.53, "volume": 1685429.0}, {"date": "2025-03-12", "close": 47.58, "volume": 1341431.0}, {"date": "2025-03-13", "close": 47.21, "volume": 886366.0}, {"date": "2025-03-14", "close": 47.95, "volume": 1072811.0}, {"date": "2025-03-17", "close": 48.76, "volume": 1169652.0}, {"date": "2025-03-18", "close": 48.35, "volume": 1512820.0}, {"date": "2025-03-19", "close": 48.23, "volume": 2712914.0}, {"date": "2025-03-20", "close": 48.1, "volume": 2619303.0}, {"date": "2025-03-21", "close": 48.0, "volume": 2008362.0}, {"date": "2025-03-24", "close": 48.34, "volume": 2841441.0}, {"date": "2025-03-25", "close": 48.75, "volume": 1212794.0}, {"date": "2025-03-26", "close": 48.74, "volume": 1123990.0}, {"date": "2025-03-27", "close": 48.34, "volume": 1218651.0}, {"date": "2025-03-28", "close": 47.73, "volume": 3683865.0}, {"date": "2025-03-31", "close": 47.43, "volume": 7678511.0}, {"date": "2025-04-01", "close": 46.87, "volume": 1999684.0}, {"date": "2025-04-02", "close": 47.52, "volume": 1782217.0}, {"date": "2025-04-03", "close": 48.37, "volume": 3809669.0}, {"date": "2025-04-04", "close": 46.73, "volume": 3802563.0}, {"date": "2025-04-07", "close": 44.56, "volume": 5061947.0}, {"date": "2025-04-08", "close": 44.6, "volume": 2457797.0}, {"date": "2025-04-09", "close": 46.49, "volume": 3383788.0}, {"date": "2025-04-10", "close": 45.48, "volume": 2658252.0}, {"date": "2025-04-11", "close": 46.06, "volume": 2434454.0}, {"date": "2025-04-14", "close": 46.87, "volume": 2269666.0}, {"date": "2025-04-15", "close": 46.89, "volume": 1354659.0}, {"date": "2025-04-16", "close": 47.11, "volume": 1686843.0}, {"date": "2025-04-17", "close": 47.47, "volume": 1308895.0}, {"date": "2025-04-21", "close": 47.46, "volume": 2383990.0}, {"date": "2025-04-22", "close": 48.21, "volume": 3666953.0}, {"date": "2025-04-23", "close": 48.47, "volume": 3388396.0}, {"date": "2025-04-24", "close": 48.56, "volume": 1868597.0}, {"date": "2025-04-25", "close": 48.8, "volume": 1933979.0}, {"date": "2025-04-28", "close": 49.22, "volume": 1212639.0}, {"date": "2025-04-29", "close": 49.51, "volume": 1371959.0}, {"date": "2025-04-30", "close": 49.98, "volume": 1971075.0}, {"date": "2025-05-01", "close": 49.83, "volume": 1692029.0}, {"date": "2025-05-02", "close": 50.35, "volume": 1191980.0}, {"date": "2025-05-05", "close": 50.27, "volume": 960000.0}, {"date": "2025-05-06", "close": 50.0, "volume": 1536680.0}, {"date": "2025-05-07", "close": 50.09, "volume": 1465955.0}, {"date": "2025-05-08", "close": 50.09, "volume": 943569.0}, {"date": "2025-05-09", "close": 50.25, "volume": 878376.0}, {"date": "2025-05-12", "close": 50.55, "volume": 1148416.0}, {"date": "2025-05-13", "close": 50.67, "volume": 1589247.0}, {"date": "2025-05-14", "close": 51.04, "volume": 1482799.0}, {"date": "2025-05-15", "close": 51.4, "volume": 1341586.0}, {"date": "2025-05-16", "close": 51.48, "volume": 3481980.0}, {"date": "2025-05-19", "close": 51.74, "volume": 836488.0}, {"date": "2025-05-20", "close": 51.65, "volume": 964075.0}, {"date": "2025-05-21", "close": 51.54, "volume": 1921339.0}, {"date": "2025-05-22", "close": 51.62, "volume": 1662180.0}, {"date": "2025-05-23", "close": 52.19, "volume": 1542996.0}, {"date": "2025-05-27", "close": 52.73, "volume": 2197054.0}, {"date": "2025-05-28", "close": 52.19, "volume": 1731019.0}, {"date": "2025-05-29", "close": 53.26, "volume": 2621367.0}, {"date": "2025-05-30", "close": 53.52, "volume": 2438457.0}, {"date": "2025-06-02", "close": 53.5, "volume": 1822772.0}, {"date": "2025-06-03", "close": 53.32, "volume": 1299797.0}, {"date": "2025-06-04", "close": 53.43, "volume": 1321220.0}, {"date": "2025-06-05", "close": 53.63, "volume": 1268791.0}, {"date": "2025-06-06", "close": 53.9, "volume": 1312463.0}, {"date": "2025-06-09", "close": 54.07, "volume": 1493104.0}, {"date": "2025-06-10", "close": 54.11, "volume": 4314380.0}, {"date": "2025-06-11", "close": 53.85, "volume": 3809602.0}, {"date": "2025-06-12", "close": 54.31, "volume": 1006880.0}, {"date": "2025-06-13", "close": 54.31, "volume": 2201319.0}, {"date": "2025-06-16", "close": 54.87, "volume": 4790266.0}, {"date": "2025-06-17", "close": 54.4, "volume": 2325421.0}, {"date": "2025-06-18", "close": 54.3, "volume": 1642625.0}, {"date": "2025-06-20", "close": 54.17, "volume": 1818583.0}, {"date": "2025-06-23", "close": 54.15, "volume": 1582190.0}, {"date": "2025-06-24", "close": 54.35, "volume": 1815853.0}, {"date": "2025-06-25", "close": 54.26, "volume": 2712364.0}, {"date": "2025-06-26", "close": 55.1, "volume": 1821073.0}, {"date": "2025-06-27", "close": 54.84, "volume": 4053754.0}, {"date": "2025-06-30", "close": 55.27, "volume": 1545721.0}, {"date": "2025-07-01", "close": 55.67, "volume": 6969923.0}, {"date": "2025-07-02", "close": 55.13, "volume": 2625046.0}, {"date": "2025-07-03", "close": 55.35, "volume": 1156511.0}, {"date": "2025-07-07", "close": 54.84, "volume": 2698707.0}, {"date": "2025-07-08", "close": 54.85, "volume": 2589776.0}, {"date": "2025-07-09", "close": 54.79, "volume": 1714649.0}, {"date": "2025-07-10", "close": 55.11, "volume": 3502063.0}, {"date": "2025-07-11", "close": 54.55, "volume": 3296832.0}, {"date": "2025-07-14", "close": 54.58, "volume": 1992269.0}, {"date": "2025-07-15", "close": 54.5, "volume": 1360433.0}, {"date": "2025-07-16", "close": 55.07, "volume": 3643480.0}, {"date": "2025-07-17", "close": 55.05, "volume": 1739560.0}, {"date": "2025-07-18", "close": 55.19, "volume": 939681.0}, {"date": "2025-07-21", "close": 55.56, "volume": 1546609.0}, {"date": "2025-07-22", "close": 56.38, "volume": 2296488.0}, {"date": "2025-07-23", "close": 56.83, "volume": 1398185.0}, {"date": "2025-07-24", "close": 56.71, "volume": 1464893.0}, {"date": "2025-07-25", "close": 56.62, "volume": 872150.0}, {"date": "2025-07-28", "close": 56.25, "volume": 1600723.0}, {"date": "2025-07-29", "close": 55.95, "volume": 1213984.0}, {"date": "2025-07-30", "close": 56.0, "volume": 1613491.0}, {"date": "2025-07-31", "close": 55.61, "volume": 2191886.0}, {"date": "2025-08-01", "close": 55.44, "volume": 1626320.0}, {"date": "2025-08-04", "close": 55.99, "volume": 709711.0}, {"date": "2025-08-05", "close": 55.63, "volume": 1762235.0}, {"date": "2025-08-06", "close": 55.58, "volume": 1514303.0}, {"date": "2025-08-07", "close": 55.76, "volume": 1293282.0}, {"date": "2025-08-08", "close": 56.0, "volume": 907645.0}, {"date": "2025-08-11", "close": 56.06, "volume": 967057.0}, {"date": "2025-08-12", "close": 56.41, "volume": 1162725.0}, {"date": "2025-08-13", "close": 56.66, "volume": 1711913.0}, {"date": "2025-08-14", "close": 56.64, "volume": 1015859.0}, {"date": "2025-08-15", "close": 56.79, "volume": 1150955.0}, {"date": "2025-08-18", "close": 56.86, "volume": 1427994.0}, {"date": "2025-08-19", "close": 56.66, "volume": 1090931.0}, {"date": "2025-08-20", "close": 56.71, "volume": 1582444.0}, {"date": "2025-08-21", "close": 56.61, "volume": 1308899.0}, {"date": "2025-08-22", "close": 57.63, "volume": 2135103.0}, {"date": "2025-08-25", "close": 57.32, "volume": 2425469.0}, {"date": "2025-08-26", "close": 61.41, "volume": 4831694.0}, {"date": "2025-08-27", "close": 61.73, "volume": 3339691.0}, {"date": "2025-08-28", "close": 62.39, "volume": 1988423.0}, {"date": "2025-08-29", "close": 62.46, "volume": 2087976.0}, {"date": "2025-09-02", "close": 62.11, "volume": 1822577.0}, {"date": "2025-09-03", "close": 62.85, "volume": 2066712.0}, {"date": "2025-09-04", "close": 63.55, "volume": 2446359.0}, {"date": "2025-09-05", "close": 63.44, "volume": 2039026.0}, {"date": "2025-09-08", "close": 63.95, "volume": 1896888.0}, {"date": "2025-09-09", "close": 63.79, "volume": 2004973.0}, {"date": "2025-09-10", "close": 63.88, "volume": 1595850.0}, {"date": "2025-09-11", "close": 64.28, "volume": 1572061.0}, {"date": "2025-09-12", "close": 63.38, "volume": 1335620.0}, {"date": "2025-09-15", "close": 64.0, "volume": 1214250.0}, {"date": "2025-09-16", "close": 64.8, "volume": 2181263.0}, {"date": "2025-09-17", "close": 64.64, "volume": 1645781.0}, {"date": "2025-09-18", "close": 64.64, "volume": 1216058.0}, {"date": "2025-09-19", "close": 64.93, "volume": 1520681.0}, {"date": "2025-09-22", "close": 64.44, "volume": 2562489.0}, {"date": "2025-09-23", "close": 64.37, "volume": 1358687.0}, {"date": "2025-09-24", "close": 64.08, "volume": 2154594.0}, {"date": "2025-09-25", "close": 64.37, "volume": 2172089.0}, {"date": "2025-09-26", "close": 64.39, "volume": 1193536.0}, {"date": "2025-09-29", "close": 64.77, "volume": 1348076.0}, {"date": "2025-09-30", "close": 64.65, "volume": 1784682.0}, {"date": "2025-10-01", "close": 64.59, "volume": 1352986.0}, {"date": "2025-10-02", "close": 65.06, "volume": 1758250.0}, {"date": "2025-10-03", "close": 65.25, "volume": 2080371.0}, {"date": "2025-10-06", "close": 65.37, "volume": 3072577.0}, {"date": "2025-10-07", "close": 64.18, "volume": 1515018.0}, {"date": "2025-10-08", "close": 63.31, "volume": 1699410.0}, {"date": "2025-10-09", "close": 63.55, "volume": 1796513.0}, {"date": "2025-10-10", "close": 63.43, "volume": 1955271.0}, {"date": "2025-10-13", "close": 63.89, "volume": 914090.0}, {"date": "2025-10-14", "close": 64.14, "volume": 1514122.0}, {"date": "2025-10-15", "close": 64.51, "volume": 1429416.0}, {"date": "2025-10-16", "close": 63.98, "volume": 1710833.0}, {"date": "2025-10-17", "close": 63.75, "volume": 1407536.0}, {"date": "2025-10-20", "close": 64.06, "volume": 866883.0}, {"date": "2025-10-21", "close": 64.34, "volume": 1016297.0}, {"date": "2025-10-22", "close": 64.18, "volume": 2163030.0}, {"date": "2025-10-23", "close": 64.47, "volume": 984714.0}, {"date": "2025-10-24", "close": 64.78, "volume": 926842.0}, {"date": "2025-10-27", "close": 65.23, "volume": 953500.0}, {"date": "2025-10-28", "close": 65.93, "volume": 1352746.0}, {"date": "2025-10-29", "close": 65.29, "volume": 1747851.0}, {"date": "2025-10-30", "close": 65.66, "volume": 1401221.0}, {"date": "2025-10-31", "close": 65.6, "volume": 1083504.0}, {"date": "2025-11-03", "close": 65.69, "volume": 1518966.0}, {"date": "2025-11-04", "close": 65.75, "volume": 1067652.0}, {"date": "2025-11-05", "close": 65.5, "volume": 1870389.0}, {"date": "2025-11-06", "close": 65.86, "volume": 1265742.0}, {"date": "2025-11-07", "close": 66.7, "volume": 1437034.0}, {"date": "2025-11-10", "close": 67.23, "volume": 1148145.0}, {"date": "2025-11-11", "close": 66.76, "volume": 815450.0}, {"date": "2025-11-12", "close": 67.83, "volume": 1187740.0}, {"date": "2025-11-13", "close": 67.27, "volume": 1740627.0}, {"date": "2025-11-14", "close": 67.45, "volume": 2269366.0}, {"date": "2025-11-17", "close": 67.34, "volume": 1487081.0}, {"date": "2025-11-18", "close": 67.8, "volume": 2048686.0}, {"date": "2025-11-19", "close": 66.85, "volume": 1745753.0}, {"date": "2025-11-20", "close": 66.37, "volume": 2199855.0}, {"date": "2025-11-21", "close": 66.68, "volume": 1859038.0}, {"date": "2025-11-24", "close": 66.59, "volume": 2054093.0}, {"date": "2025-11-25", "close": 67.85, "volume": 1693755.0}, {"date": "2025-11-26", "close": 68.97, "volume": 1333421.0}, {"date": "2025-11-28", "close": 69.29, "volume": 688249.0}, {"date": "2025-12-01", "close": 68.57, "volume": 1526065.0}, {"date": "2025-12-02", "close": 70.55, "volume": 3257826.0}, {"date": "2025-12-03", "close": 70.31, "volume": 2394962.0}, {"date": "2025-12-04", "close": 70.49, "volume": 2066675.0}, {"date": "2025-12-05", "close": 71.7, "volume": 1584269.0}, {"date": "2025-12-08", "close": 71.7, "volume": 2799942.0}, {"date": "2025-12-09", "close": 72.13, "volume": 1455609.0}, {"date": "2025-12-10", "close": 72.65, "volume": 1366922.0}, {"date": "2025-12-11", "close": 72.92, "volume": 1532528.0}, {"date": "2025-12-12", "close": 72.77, "volume": 1461654.0}, {"date": "2025-12-15", "close": 73.01, "volume": 1126907.0}, {"date": "2025-12-16", "close": 72.83, "volume": 2168948.0}, {"date": "2025-12-17", "close": 71.48, "volume": 3767812.0}, {"date": "2025-12-18", "close": 72.04, "volume": 2175148.0}, {"date": "2025-12-19", "close": 72.54, "volume": 1680319.0}, {"date": "2025-12-22", "close": 73.01, "volume": 2674305.0}, {"date": "2025-12-23", "close": 73.72, "volume": 1649784.0}, {"date": "2025-12-24", "close": 74.08, "volume": 1093360.0}, {"date": "2025-12-26", "close": 74.17, "volume": 1150305.0}, {"date": "2025-12-29", "close": 73.92, "volume": 1337803.0}, {"date": "2025-12-30", "close": 73.97, "volume": 2247716.0}, {"date": "2025-12-31", "close": 73.69, "volume": 3070173.0}, {"date": "2026-01-02", "close": 74.53, "volume": 1765497.0}, {"date": "2026-01-05", "close": 74.72, "volume": 7958018.0}, {"date": "2026-01-06", "close": 72.22, "volume": 4600476.0}, {"date": "2026-01-07", "close": 72.03, "volume": 1652939.0}, {"date": "2026-01-08", "close": 72.9, "volume": 1550466.0}, {"date": "2026-01-09", "close": 72.29, "volume": 1018405.0}, {"date": "2026-01-12", "close": 72.36, "volume": 1065650.0}, {"date": "2026-01-13", "close": 72.67, "volume": 1275203.0}, {"date": "2026-01-14", "close": 73.0, "volume": 1842207.0}, {"date": "2026-01-15", "close": 73.55, "volume": 2137406.0}, {"date": "2026-01-16", "close": 73.47, "volume": 4786575.0}, {"date": "2026-01-20", "close": 73.28, "volume": 1399248.0}, {"date": "2026-01-21", "close": 73.8, "volume": 2650487.0}, {"date": "2026-01-22", "close": 74.4, "volume": 1161797.0}, {"date": "2026-01-23", "close": 74.87, "volume": 1228061.0}, {"date": "2026-01-26", "close": 75.09, "volume": 1278532.0}, {"date": "2026-01-27", "close": 76.24, "volume": 1312955.0}, {"date": "2026-01-28", "close": 75.26, "volume": 1952839.0}, {"date": "2026-01-29", "close": 76.42, "volume": 1611805.0}, {"date": "2026-01-30", "close": 74.72, "volume": 1808118.0}, {"date": "2026-02-02", "close": 75.2, "volume": 1624565.0}, {"date": "2026-02-03", "close": 75.36, "volume": 2174473.0}, {"date": "2026-02-04", "close": 74.7, "volume": 2168161.0}, {"date": "2026-02-05", "close": 75.3, "volume": 2111852.0}, {"date": "2026-02-06", "close": 76.34, "volume": 1702130.0}, {"date": "2026-02-09", "close": 77.63, "volume": 1587541.0}, {"date": "2026-02-10", "close": 77.78, "volume": 1415814.0}, {"date": "2026-02-11", "close": 77.19, "volume": 1378437.0}, {"date": "2026-02-12", "close": 75.84, "volume": 1550590.0}, {"date": "2026-02-13", "close": 75.7, "volume": 1441632.0}, {"date": "2026-02-17", "close": 76.22, "volume": 1083431.0}, {"date": "2026-02-18", "close": 75.95, "volume": 1104943.0}, {"date": "2026-02-19", "close": 76.2, "volume": 2359494.0}, {"date": "2026-02-20", "close": 77.29, "volume": 1223396.0}, {"date": "2026-02-23", "close": 75.89, "volume": 2827387.0}, {"date": "2026-02-24", "close": 75.38, "volume": 2490274.0}, {"date": "2026-02-25", "close": 75.92, "volume": 2105077.0}, {"date": "2026-02-26", "close": 76.77, "volume": 2370978.0}, {"date": "2026-02-27", "close": 75.75, "volume": 2982139.0}, {"date": "2026-03-02", "close": 75.56, "volume": 1705452.0}, {"date": "2026-03-03", "close": 73.46, "volume": 3006512.0}, {"date": "2026-03-04", "close": 74.38, "volume": 1351945.0}, {"date": "2026-03-05", "close": 72.93, "volume": 2431278.0}, {"date": "2026-03-06", "close": 72.08, "volume": 2073383.0}, {"date": "2026-03-09", "close": 70.87, "volume": 2934069.0}, {"date": "2026-03-10", "close": 71.54, "volume": 1643485.0}, {"date": "2026-03-11", "close": 71.31, "volume": 1587996.0}, {"date": "2026-03-12", "close": 69.9, "volume": 2250007.0}, {"date": "2026-03-13", "close": 68.75, "volume": 2299679.0}, {"date": "2026-03-16", "close": 70.02, "volume": 1469123.0}, {"date": "2026-03-17", "close": 70.27, "volume": 1023069.0}, {"date": "2026-03-18", "close": 69.79, "volume": 2471639.0}, {"date": "2026-03-19", "close": 68.74, "volume": 2080335.0}, {"date": "2026-03-20", "close": 68.14, "volume": 2352141.0}, {"date": "2026-03-23", "close": 69.26, "volume": 3182679.0}, {"date": "2026-03-24", "close": 69.39, "volume": 1676872.0}, {"date": "2026-03-25", "close": 69.95, "volume": 2033871.0}, {"date": "2026-03-26", "close": 68.57, "volume": 3461899.0}, {"date": "2026-03-27", "close": 67.71, "volume": 1964969.0}, {"date": "2026-03-30", "close": 67.39, "volume": 2238957.0}, {"date": "2026-03-31", "close": 69.31, "volume": 2203040.0}, {"date": "2026-04-01", "close": 70.19, "volume": 3887014.0}, {"date": "2026-04-02", "close": 70.12, "volume": 1563918.0}, {"date": "2026-04-06", "close": 70.27, "volume": 9542911.0}, {"date": "2026-04-07", "close": 69.9, "volume": 8246053.0}, {"date": "2026-04-08", "close": 71.34, "volume": 5265419.0}, {"date": "2026-04-09", "close": 72.18, "volume": 3031762.0}, {"date": "2026-04-10", "close": 72.91, "volume": 1576095.0}, {"date": "2026-04-13", "close": 73.72, "volume": 2747082.0}, {"date": "2026-04-14", "close": 74.48, "volume": 1776479.0}, {"date": "2026-04-15", "close": 75.36, "volume": 2952439.0}, {"date": "2026-04-16", "close": 75.0, "volume": 1412917.0}, {"date": "2026-04-17", "close": 76.56, "volume": 4414879.0}, {"date": "2026-04-20", "close": 76.78, "volume": 3016967.0}, {"date": "2026-04-21", "close": 75.87, "volume": 2358485.0}, {"date": "2026-04-22", "close": 75.14, "volume": 3051189.0}, {"date": "2026-04-23", "close": 74.96, "volume": 1725679.0}, {"date": "2026-04-24", "close": 75.71, "volume": 2095129.0}, {"date": "2026-04-27", "close": 76.39, "volume": 1257785.0}, {"date": "2026-04-28", "close": 76.71, "volume": 3271063.0}, {"date": "2026-04-29", "close": 75.65, "volume": 1996136.0}, {"date": "2026-04-30", "close": 77.8, "volume": 1777927.0}, {"date": "2026-05-01", "close": 78.0, "volume": 1242065.0}, {"date": "2026-05-04", "close": 76.57, "volume": 1230577.0}, {"date": "2026-05-05", "close": 76.67, "volume": 1269121.0}, {"date": "2026-05-06", "close": 78.45, "volume": 1678580.0}, {"date": "2026-05-07", "close": 78.09, "volume": 1039490.0}, {"date": "2026-05-08", "close": 77.53, "volume": 1272043.0}, {"date": "2026-05-11", "close": 77.04, "volume": 2274895.0}, {"date": "2026-05-12", "close": 77.3, "volume": 1067237.0}, {"date": "2026-05-13", "close": 76.45, "volume": 2595071.0}, {"date": "2026-05-14", "close": 77.33, "volume": 3257160.0}, {"date": "2026-05-15", "close": 77.08, "volume": 1488989.0}, {"date": "2026-05-18", "close": 77.26, "volume": 999411.0}, {"date": "2026-05-19", "close": 77.27, "volume": 2161244.0}, {"date": "2026-05-20", "close": 78.95, "volume": 2377677.0}, {"date": "2026-05-21", "close": 79.43, "volume": 3081203.0}, {"date": "2026-05-22", "close": 79.78, "volume": 1262658.0}, {"date": "2026-05-26", "close": 80.4, "volume": 2622437.0}, {"date": "2026-05-27", "close": 80.68, "volume": 4875872.0}, {"date": "2026-05-28", "close": 79.79, "volume": 3549250.0}, {"date": "2026-05-29", "close": 80.05, "volume": 2048349.0}, {"date": "2026-06-01", "close": 78.61, "volume": 3899164.0}, {"date": "2026-06-02", "close": 80.64, "volume": 1898144.0}, {"date": "2026-06-03", "close": 80.26, "volume": 2249972.0}, {"date": "2026-06-04", "close": 81.39, "volume": 1658956.0}, {"date": "2026-06-05", "close": 80.56, "volume": 1522627.0}, {"date": "2026-06-08", "close": 80.93, "volume": 1803085.0}, {"date": "2026-06-09", "close": 81.7, "volume": 2164738.0}, {"date": "2026-06-10", "close": 81.56, "volume": 1905317.0}, {"date": "2026-06-11", "close": 82.69, "volume": 4395126.0}, {"date": "2026-06-12", "close": 83.99, "volume": 1535544.0}, {"date": "2026-06-15", "close": 84.62, "volume": 3253478.0}, {"date": "2026-06-16", "close": 85.54, "volume": 2100203.0}, {"date": "2026-06-17", "close": 86.37, "volume": 2313031.0}, {"date": "2026-06-18", "close": 87.03, "volume": 3223645.0}, {"date": "2026-06-22", "close": 86.9, "volume": 4169486.0}, {"date": "2026-06-23", "close": 86.39, "volume": 2829188.0}, {"date": "2026-06-24", "close": 85.3, "volume": 5664692.0}, {"date": "2026-06-25", "close": 86.46, "volume": 3965614.0}, {"date": "2026-06-26", "close": 86.16, "volume": 2242517.0}, {"date": "2026-06-29", "close": 86.6, "volume": 2663903.0}, {"date": "2026-06-30", "close": 87.35, "volume": 2523950.0}, {"date": "2026-07-01", "close": 87.35, "volume": 608851.0}, {"date": "2026-07-02", "close": 85.4, "volume": 3670556.0}, {"date": "2026-07-06", "close": 87.09, "volume": 10265590.0}, {"date": "2026-07-07", "close": 86.2, "volume": 5836326.0}, {"date": "2026-07-08", "close": 84.91, "volume": 2600532.0}, {"date": "2026-07-09", "close": 86.06, "volume": 1459460.0}, {"date": "2026-07-10", "close": 87.59, "volume": 1552860.0}, {"date": "2026-07-13", "close": 88.0, "volume": 1846764.0}, {"date": "2026-07-14", "close": 88.99, "volume": 1810309.0}, {"date": "2026-07-15", "close": 90.29, "volume": 3057883.0}, {"date": "2026-07-16", "close": 89.64, "volume": 2166927.0}, {"date": "2026-07-17", "close": 89.43, "volume": 2396075.0}, {"date": "2026-07-20", "close": 87.06, "volume": 3050983.0}, {"date": "2026-07-21", "close": 87.37, "volume": 2553671.0}, {"date": "2026-07-22", "close": 87.57, "volume": 2406318.0}, {"date": "2026-07-23", "close": 86.61, "volume": 4176250.0}, {"date": "2026-07-24", "close": 87.0, "volume": 1310486.0}, {"date": "2026-07-27", "close": 86.88, "volume": 1386394.0}, {"date": "2026-07-28", "close": 88.34, "volume": 1609903.0}, {"date": "2026-07-29", "close": 86.04, "volume": 1646725.0}, {"date": "2026-07-30", "close": 87.84, "volume": 1673912.0}, {"date": "2026-07-31", "close": 88.3, "volume": 2386233.0}, {"date": "2026-08-03", "close": 88.3, "volume": 2048324.0}, {"date": "2026-08-04", "close": 87.13, "volume": 4183965.0}, {"date": "2026-08-05", "close": 88.55, "volume": 2964312.0}, {"date": "2026-08-06", "close": 88.32, "volume": 1292777.0}, {"date": "2026-08-07", "close": 88.85, "volume": 1390050.0}], "refreshing": true}