{"ticker": "BNY", "overview": {"cik": "1390777", "ticker": "BNY", "name": "Bank of New York Mellon Corp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "10-Q", "date": "2026-10-30", "title": "FORM 10-Q", "accession": "0001390777-26-000120", "price_sensitive": true}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437816", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436302", "price_sensitive": true}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436233", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000673", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000116", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000115", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000113", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-22", "title": "Form SCHEDULE 13G", "accession": "0001390777-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000108", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000107", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-21", "title": "Form 424B2", "accession": "0001193125-26-426887", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-19", "title": "Form FWP", "accession": "0001193125-26-425353", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-19", "title": "Form 424B2", "accession": "0001193125-26-424725", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0001390777-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001390777-26-000104", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414159", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414155", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414153", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414150", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 13420845.457399998, "net": -13420845.457399998, "insiders": 3, "first_date": "2026-07-29", "last_date": "2026-10-27"}, "metrics": {"ticker": "BNY", "has_prices": true, "as_of": "2026-08-07", "last": 157.61, "prev_close": 158.82, "change": -1.2099999999999795, "change_pct": -0.0076186878226922276, "session_volume": 2793018.0, "vwap_5": 157.64418395516344, "vwap_20": 157.9310804965418, "vwap_60": 147.8401325649465, "vwap_250": 124.18932422836365, "high_52w": 162.35, "low_52w": 106.43, "avg_volume_20": 3744667.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-437816", "src": "INSIDERS", "ticker": "BNY", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Jose Minaya", "who_key": "Minaya Jose", "role": "Senior Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 520278.278, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $520K of BNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1950068/000119312526437816/0001193125-26-437816-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "0001193125-26-436233", "src": "INSIDERS", "ticker": "BNY", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Robin A. Vince", "who_key": "Vince Robin A.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7390652.233999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Big sell in BNY \u2014 The CEO offloads $7.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1825740/000119312526436233/0001193125-26-436233-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "0001193125-26-376785", "src": "INSIDERS", "ticker": "BNY", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Jose Minaya", "who_key": "Minaya Jose", "role": "Senior Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 572489.137, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $572K of BNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1950068/000119312526376785/0001193125-26-376785-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0001193125-26-328608", "src": "INSIDERS", "ticker": "BNY", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Dermot McDonogh", "who_key": "McDonogh Dermot", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4937425.8083999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO trims $4.9M of BNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526328608/0001193125-26-328608-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139191}, {"id": "0001193125-26-307846", "src": "INSIDERS", "ticker": "BNY", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Robin A. Vince", "who_key": "Vince Robin A.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7999950.949999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526307846/0001193125-26-307846-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157911}, {"id": "0001193125-26-296272", "src": "INSIDERS", "ticker": "BNY", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Joseph Echevarria", "who_key": "Echevarria Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 89999.996478, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526296272/0001193125-26-296272-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001193125-26-296274", "src": "INSIDERS", "ticker": "BNY", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Jeffrey A. Goldstein", "who_key": "Goldstein Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41249.99291, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526296274/0001193125-26-296274-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001193125-26-296276", "src": "INSIDERS", "ticker": "BNY", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Elizabeth Robinson", "who_key": "Robinson Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10624.99928, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526296276/0001193125-26-296276-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001193125-26-296277", "src": "INSIDERS", "ticker": "BNY", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Sandra O'Connor", "who_key": "O'CONNOR SANDRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27500.005008, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526296277/0001193125-26-296277-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "13DG-0002100119-26-000195", "src": "13DG", "ticker": "BNY", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Bank of New York Mellon Corp crosses 5% of BNY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0002100119-26-000195-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000195", "src": "13DG", "ticker": "BNY", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Bank of New York Mellon Corp crosses 5% of BNY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0002100119-26-000195-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Bank of New York Mellon Corporation Common Stock", "new_value": "Bank of New York Mellon Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001390777", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001390777", "applied": 1, "detected_at": "2026-09-10T16:52:05.435871"}]}, "key_people": [{"who": "Robin A. Vince", "who_key": "Vince Robin A.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7390652.233999999, "net": -7390652.233999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7390652.233999999, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825740/000119312526436233/0001193125-26-436233-index.htm"}], "latest": {"action": "SELL", "amount": 7390652.233999999, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825740/000119312526436233/0001193125-26-436233-index.htm"}}, {"who": "Dermot McDonogh", "who_key": "McDonogh Dermot", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4937425.8083999995, "net": -4937425.8083999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4937425.8083999995, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526328608/0001193125-26-328608-index.htm"}], "latest": {"action": "SELL", "amount": 4937425.8083999995, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526328608/0001193125-26-328608-index.htm"}}, {"who": "Jose Minaya", "who_key": "Minaya Jose", "role": "Senior Executive VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1092767.415, "net": -1092767.415, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 520278.278, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950068/000119312526437816/0001193125-26-437816-index.htm"}, {"action": "SELL", "amount": 572489.137, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950068/000119312526376785/0001193125-26-376785-index.htm"}], "latest": {"action": "SELL", "amount": 520278.278, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950068/000119312526437816/0001193125-26-437816-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -572489.137}, {"date": "2026-10-27", "net": -7910930.511999999}], "announcements": [{"form": "10-Q", "date": "2026-10-30", "title": "FORM 10-Q", "accession": "0001390777-26-000120", "price_sensitive": true}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437816", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436302", "price_sensitive": true}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436233", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000673", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000116", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000115", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000113", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-22", "title": "Form SCHEDULE 13G", "accession": "0001390777-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000108", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000107", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-21", "title": "Form 424B2", "accession": "0001193125-26-426887", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-19", "title": "Form FWP", "accession": "0001193125-26-425353", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-19", "title": "Form 424B2", "accession": "0001193125-26-424725", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0001390777-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001390777-26-000104", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414159", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414155", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414153", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414150", "price_sensitive": false}], "performance": {"ticker": "BNY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 40.59, "volume": 3028074.0}, {"date": "2016-08-09", "close": 40.28, "volume": 2966714.0}, {"date": "2016-08-10", "close": 39.84, "volume": 2690262.0}, {"date": "2016-08-11", "close": 40.04, "volume": 2609564.0}, {"date": "2016-08-12", "close": 39.73, "volume": 3054327.0}, {"date": "2016-08-15", "close": 40.16, "volume": 2239825.0}, {"date": "2016-08-16", "close": 39.99, "volume": 3634317.0}, {"date": "2016-08-17", "close": 40.21, "volume": 3936900.0}, {"date": "2016-08-18", "close": 40.24, "volume": 2801330.0}, {"date": "2016-08-19", "close": 40.25, "volume": 3117002.0}, {"date": "2016-08-22", "close": 40.18, "volume": 2212028.0}, {"date": "2016-08-23", "close": 40.25, "volume": 2133671.0}, {"date": "2016-08-24", "close": 40.29, "volume": 2616506.0}, {"date": "2016-08-25", "close": 40.53, "volume": 3026179.0}, {"date": "2016-08-26", "close": 40.85, "volume": 4970159.0}, {"date": "2016-08-29", "close": 41.26, "volume": 3178657.0}, {"date": "2016-08-30", "close": 41.71, "volume": 3259779.0}, {"date": "2016-08-31", "close": 41.67, "volume": 4433622.0}, {"date": "2016-09-01", "close": 41.47, "volume": 3357138.0}, {"date": "2016-09-02", "close": 41.65, "volume": 2493103.0}, {"date": "2016-09-06", "close": 41.48, "volume": 4117361.0}, {"date": "2016-09-07", "close": 41.29, "volume": 4372436.0}, {"date": "2016-09-08", "close": 41.44, "volume": 4161836.0}, {"date": "2016-09-09", "close": 40.93, "volume": 5826267.0}, {"date": "2016-09-12", "close": 41.46, "volume": 5022051.0}, {"date": "2016-09-13", "close": 40.74, "volume": 5339632.0}, {"date": "2016-09-14", "close": 40.54, "volume": 4259866.0}, {"date": "2016-09-15", "close": 40.85, "volume": 4501949.0}, {"date": "2016-09-16", "close": 40.06, "volume": 6281630.0}, {"date": "2016-09-19", "close": 40.09, "volume": 5218435.0}, {"date": "2016-09-20", "close": 40.18, "volume": 5032143.0}, {"date": "2016-09-21", "close": 40.52, "volume": 4393043.0}, {"date": "2016-09-22", "close": 40.35, "volume": 4540741.0}, {"date": "2016-09-23", "close": 40.2, "volume": 5712249.0}, {"date": "2016-09-26", "close": 39.55, "volume": 4418003.0}, {"date": "2016-09-27", "close": 39.5, "volume": 8473961.0}, {"date": "2016-09-28", "close": 39.5, "volume": 8115856.0}, {"date": "2016-09-29", "close": 39.06, "volume": 12859140.0}, {"date": "2016-09-30", "close": 39.88, "volume": 8674712.0}, {"date": "2016-10-03", "close": 39.69, "volume": 3666526.0}, {"date": "2016-10-04", "close": 40.2, "volume": 6533324.0}, {"date": "2016-10-05", "close": 40.83, "volume": 5721856.0}, {"date": "2016-10-06", "close": 40.73, "volume": 4367363.0}, {"date": "2016-10-07", "close": 40.57, "volume": 4048230.0}, {"date": "2016-10-10", "close": 40.68, "volume": 2933708.0}, {"date": "2016-10-11", "close": 39.95, "volume": 4092933.0}, {"date": "2016-10-12", "close": 40.12, "volume": 4022184.0}, {"date": "2016-10-13", "close": 39.09, "volume": 5865044.0}, {"date": "2016-10-14", "close": 39.47, "volume": 4718292.0}, {"date": "2016-10-17", "close": 39.3, "volume": 3419195.0}, {"date": "2016-10-18", "close": 40.03, "volume": 4206077.0}, {"date": "2016-10-19", "close": 40.43, "volume": 4789606.0}, {"date": "2016-10-20", "close": 42.25, "volume": 14251080.0}, {"date": "2016-10-21", "close": 43.05, "volume": 12004290.0}, {"date": "2016-10-24", "close": 43.41, "volume": 9148149.0}, {"date": "2016-10-25", "close": 43.4, "volume": 7745952.0}, {"date": "2016-10-26", "close": 43.61, "volume": 6747462.0}, {"date": "2016-10-27", "close": 43.7, "volume": 8127489.0}, {"date": "2016-10-28", "close": 43.5, "volume": 5587996.0}, {"date": "2016-10-31", "close": 43.27, "volume": 5475031.0}, {"date": "2016-11-01", "close": 43.4, "volume": 4664821.0}, {"date": "2016-11-02", "close": 42.87, "volume": 5350777.0}, {"date": "2016-11-03", "close": 43.04, "volume": 4872855.0}, {"date": "2016-11-04", "close": 42.99, "volume": 6580604.0}, {"date": "2016-11-07", "close": 44.03, "volume": 7611479.0}, {"date": "2016-11-08", "close": 43.88, "volume": 6070761.0}, {"date": "2016-11-09", "close": 45.54, "volume": 14031690.0}, {"date": "2016-11-10", "close": 46.21, "volume": 15596860.0}, {"date": "2016-11-11", "close": 46.73, "volume": 6637026.0}, {"date": "2016-11-14", "close": 47.53, "volume": 10084340.0}, {"date": "2016-11-15", "close": 47.93, "volume": 7965539.0}, {"date": "2016-11-16", "close": 47.05, "volume": 6371456.0}, {"date": "2016-11-17", "close": 47.6, "volume": 6400708.0}, {"date": "2016-11-18", "close": 47.44, "volume": 5808898.0}, {"date": "2016-11-21", "close": 47.42, "volume": 5023916.0}, {"date": "2016-11-22", "close": 47.25, "volume": 5700084.0}, {"date": "2016-11-23", "close": 47.47, "volume": 3950132.0}, {"date": "2016-11-25", "close": 47.47, "volume": 2329322.0}, {"date": "2016-11-28", "close": 47.03, "volume": 4609993.0}, {"date": "2016-11-29", "close": 47.05, "volume": 5635908.0}, {"date": "2016-11-30", "close": 47.42, "volume": 8375257.0}, {"date": "2016-12-01", "close": 48.6, "volume": 7570739.0}, {"date": "2016-12-02", "close": 47.65, "volume": 4578940.0}, {"date": "2016-12-05", "close": 47.86, "volume": 6645250.0}, {"date": "2016-12-06", "close": 47.99, "volume": 5772259.0}, {"date": "2016-12-07", "close": 48.55, "volume": 9183484.0}, {"date": "2016-12-08", "close": 49.17, "volume": 6025546.0}, {"date": "2016-12-09", "close": 48.62, "volume": 6458336.0}, {"date": "2016-12-12", "close": 48.22, "volume": 7135763.0}, {"date": "2016-12-13", "close": 48.28, "volume": 5248450.0}, {"date": "2016-12-14", "close": 48.07, "volume": 6188267.0}, {"date": "2016-12-15", "close": 48.35, "volume": 6033633.0}, {"date": "2016-12-16", "close": 47.56, "volume": 7418807.0}, {"date": "2016-12-19", "close": 47.28, "volume": 6479221.0}, {"date": "2016-12-20", "close": 47.68, "volume": 5772373.0}, {"date": "2016-12-21", "close": 47.55, "volume": 3638206.0}, {"date": "2016-12-22", "close": 47.61, "volume": 4564654.0}, {"date": "2016-12-23", "close": 47.58, "volume": 3788589.0}, {"date": "2016-12-27", "close": 47.73, "volume": 2266602.0}, {"date": "2016-12-28", "close": 47.65, "volume": 6103707.0}, {"date": "2016-12-29", "close": 47.34, "volume": 7461809.0}, {"date": "2016-12-30", "close": 47.38, "volume": 3604717.0}, {"date": "2017-01-03", "close": 47.96, "volume": 6196764.0}, {"date": "2017-01-04", "close": 48.71, "volume": 7735286.0}, {"date": "2017-01-05", "close": 48.09, "volume": 5295466.0}, {"date": "2017-01-06", "close": 48.17, "volume": 4533776.0}, {"date": "2017-01-09", "close": 47.64, "volume": 5185406.0}, {"date": "2017-01-10", "close": 47.72, "volume": 4556358.0}, {"date": "2017-01-11", "close": 48.03, "volume": 4029900.0}, {"date": "2017-01-12", "close": 47.46, "volume": 4387536.0}, {"date": "2017-01-13", "close": 47.74, "volume": 4780554.0}, {"date": "2017-01-17", "close": 46.43, "volume": 5231554.0}, {"date": "2017-01-18", "close": 46.23, "volume": 8421027.0}, {"date": "2017-01-19", "close": 44.84, "volume": 12816620.0}, {"date": "2017-01-20", "close": 44.56, "volume": 13055540.0}, {"date": "2017-01-23", "close": 43.87, "volume": 8209191.0}, {"date": "2017-01-24", "close": 44.63, "volume": 6029919.0}, {"date": "2017-01-25", "close": 44.91, "volume": 7333787.0}, {"date": "2017-01-26", "close": 44.97, "volume": 6699839.0}, {"date": "2017-01-27", "close": 44.78, "volume": 5863733.0}, {"date": "2017-01-30", "close": 44.67, "volume": 6221527.0}, {"date": "2017-01-31", "close": 44.73, "volume": 6420601.0}, {"date": "2017-02-01", "close": 45.02, "volume": 9078493.0}, {"date": "2017-02-02", "close": 44.8, "volume": 5359963.0}, {"date": "2017-02-03", "close": 45.67, "volume": 6939150.0}, {"date": "2017-02-06", "close": 45.66, "volume": 3915011.0}, {"date": "2017-02-07", "close": 45.45, "volume": 3584753.0}, {"date": "2017-02-08", "close": 45.14, "volume": 4602018.0}, {"date": "2017-02-09", "close": 45.5, "volume": 4378455.0}, {"date": "2017-02-10", "close": 45.56, "volume": 3975182.0}, {"date": "2017-02-13", "close": 46.12, "volume": 4297189.0}, {"date": "2017-02-14", "close": 46.82, "volume": 4710840.0}, {"date": "2017-02-15", "close": 47.43, "volume": 4833049.0}, {"date": "2017-02-16", "close": 47.07, "volume": 3501676.0}, {"date": "2017-02-17", "close": 47.14, "volume": 3668806.0}, {"date": "2017-02-21", "close": 47.5, "volume": 4484106.0}, {"date": "2017-02-22", "close": 47.29, "volume": 3935684.0}, {"date": "2017-02-23", "close": 47.34, "volume": 3637919.0}, {"date": "2017-02-24", "close": 47.09, "volume": 3896977.0}, {"date": "2017-02-27", "close": 47.11, "volume": 3799654.0}, {"date": "2017-02-28", "close": 47.14, "volume": 6080837.0}, {"date": "2017-03-01", "close": 48.5, "volume": 8605706.0}, {"date": "2017-03-02", "close": 47.99, "volume": 6262703.0}, {"date": "2017-03-03", "close": 47.95, "volume": 6140887.0}, {"date": "2017-03-06", "close": 47.9, "volume": 4192258.0}, {"date": "2017-03-07", "close": 47.67, "volume": 3791247.0}, {"date": "2017-03-08", "close": 48.19, "volume": 5157622.0}, {"date": "2017-03-09", "close": 47.93, "volume": 4497934.0}, {"date": "2017-03-10", "close": 48.17, "volume": 3632079.0}, {"date": "2017-03-13", "close": 48.35, "volume": 3991715.0}, {"date": "2017-03-14", "close": 48.26, "volume": 3704375.0}, {"date": "2017-03-15", "close": 48.33, "volume": 4420247.0}, {"date": "2017-03-16", "close": 48.47, "volume": 3668994.0}, {"date": "2017-03-17", "close": 47.91, "volume": 7792729.0}, {"date": "2017-03-20", "close": 47.21, "volume": 4274311.0}, {"date": "2017-03-21", "close": 46.42, "volume": 8263504.0}, {"date": "2017-03-22", "close": 46.16, "volume": 6038084.0}, {"date": "2017-03-23", "close": 46.28, "volume": 4963197.0}, {"date": "2017-03-24", "close": 46.25, "volume": 3545156.0}, {"date": "2017-03-27", "close": 46.25, "volume": 4730774.0}, {"date": "2017-03-28", "close": 47.0, "volume": 3133419.0}, {"date": "2017-03-29", "close": 46.72, "volume": 2901550.0}, {"date": "2017-03-30", "close": 47.53, "volume": 3100927.0}, {"date": "2017-03-31", "close": 47.23, "volume": 2854172.0}, {"date": "2017-04-03", "close": 47.13, "volume": 5268322.0}, {"date": "2017-04-04", "close": 46.97, "volume": 3686451.0}, {"date": "2017-04-05", "close": 47.0, "volume": 4124349.0}, {"date": "2017-04-06", "close": 47.31, "volume": 3242340.0}, {"date": "2017-04-07", "close": 47.15, "volume": 3084043.0}, {"date": "2017-04-10", "close": 47.06, "volume": 3206457.0}, {"date": "2017-04-11", "close": 47.26, "volume": 3924370.0}, {"date": "2017-04-12", "close": 46.89, "volume": 3753251.0}, {"date": "2017-04-13", "close": 46.42, "volume": 3825403.0}, {"date": "2017-04-17", "close": 47.05, "volume": 3237517.0}, {"date": "2017-04-18", "close": 46.89, "volume": 4593636.0}, {"date": "2017-04-19", "close": 46.86, "volume": 4655656.0}, {"date": "2017-04-20", "close": 46.65, "volume": 8722685.0}, {"date": "2017-04-21", "close": 46.75, "volume": 7470928.0}, {"date": "2017-04-24", "close": 47.55, "volume": 4984972.0}, {"date": "2017-04-25", "close": 47.23, "volume": 6326004.0}, {"date": "2017-04-26", "close": 47.15, "volume": 6455247.0}, {"date": "2017-04-27", "close": 47.22, "volume": 4330096.0}, {"date": "2017-04-28", "close": 47.06, "volume": 4149666.0}, {"date": "2017-05-01", "close": 47.18, "volume": 4416222.0}, {"date": "2017-05-02", "close": 47.12, "volume": 4792151.0}, {"date": "2017-05-03", "close": 47.4, "volume": 3307207.0}, {"date": "2017-05-04", "close": 47.61, "volume": 4659912.0}, {"date": "2017-05-05", "close": 47.65, "volume": 2740091.0}, {"date": "2017-05-08", "close": 47.68, "volume": 3254938.0}, {"date": "2017-05-09", "close": 47.12, "volume": 4894068.0}, {"date": "2017-05-10", "close": 47.16, "volume": 5013657.0}, {"date": "2017-05-11", "close": 46.93, "volume": 5357131.0}, {"date": "2017-05-12", "close": 46.76, "volume": 6998891.0}, {"date": "2017-05-15", "close": 47.11, "volume": 4416692.0}, {"date": "2017-05-16", "close": 47.18, "volume": 3881442.0}, {"date": "2017-05-17", "close": 46.29, "volume": 8637633.0}, {"date": "2017-05-18", "close": 46.2, "volume": 6574730.0}, {"date": "2017-05-19", "close": 46.54, "volume": 5896743.0}, {"date": "2017-05-22", "close": 46.8, "volume": 3791598.0}, {"date": "2017-05-23", "close": 47.03, "volume": 3339943.0}, {"date": "2017-05-24", "close": 46.96, "volume": 3315780.0}, {"date": "2017-05-25", "close": 47.38, "volume": 4328141.0}, {"date": "2017-05-26", "close": 47.41, "volume": 3552530.0}, {"date": "2017-05-30", "close": 47.1, "volume": 5535812.0}, {"date": "2017-05-31", "close": 47.12, "volume": 7477693.0}, {"date": "2017-06-01", "close": 47.42, "volume": 5793865.0}, {"date": "2017-06-02", "close": 47.51, "volume": 5914126.0}, {"date": "2017-06-05", "close": 47.54, "volume": 4560356.0}, {"date": "2017-06-06", "close": 47.23, "volume": 7250778.0}, {"date": "2017-06-07", "close": 47.9, "volume": 5634277.0}, {"date": "2017-06-08", "close": 48.39, "volume": 5525557.0}, {"date": "2017-06-09", "close": 49.4, "volume": 5112917.0}, {"date": "2017-06-12", "close": 49.1, "volume": 3779427.0}, {"date": "2017-06-13", "close": 49.57, "volume": 4104430.0}, {"date": "2017-06-14", "close": 49.77, "volume": 3556494.0}, {"date": "2017-06-15", "close": 49.78, "volume": 3288776.0}, {"date": "2017-06-16", "close": 49.89, "volume": 5546209.0}, {"date": "2017-06-19", "close": 50.28, "volume": 3335864.0}, {"date": "2017-06-20", "close": 49.86, "volume": 3855386.0}, {"date": "2017-06-21", "close": 49.59, "volume": 3285692.0}, {"date": "2017-06-22", "close": 49.55, "volume": 2636468.0}, {"date": "2017-06-23", "close": 49.17, "volume": 5800657.0}, {"date": "2017-06-26", "close": 49.55, "volume": 3301575.0}, {"date": "2017-06-27", "close": 49.68, "volume": 3653977.0}, {"date": "2017-06-28", "close": 50.6, "volume": 4606669.0}, {"date": "2017-06-29", "close": 51.01, "volume": 5052851.0}, {"date": "2017-06-30", "close": 51.02, "volume": 3461715.0}, {"date": "2017-07-03", "close": 51.83, "volume": 2583968.0}, {"date": "2017-07-05", "close": 52.27, "volume": 3957736.0}, {"date": "2017-07-06", "close": 51.23, "volume": 5161174.0}, {"date": "2017-07-07", "close": 51.75, "volume": 3037873.0}, {"date": "2017-07-10", "close": 51.88, "volume": 2303155.0}, {"date": "2017-07-11", "close": 51.47, "volume": 3141781.0}, {"date": "2017-07-12", "close": 51.45, "volume": 3053699.0}, {"date": "2017-07-13", "close": 52.06, "volume": 2784774.0}, {"date": "2017-07-14", "close": 52.36, "volume": 3938380.0}, {"date": "2017-07-17", "close": 53.35, "volume": 6866558.0}, {"date": "2017-07-18", "close": 53.53, "volume": 6322990.0}, {"date": "2017-07-19", "close": 53.06, "volume": 9431079.0}, {"date": "2017-07-20", "close": 53.91, "volume": 7316970.0}, {"date": "2017-07-21", "close": 53.36, "volume": 5665977.0}, {"date": "2017-07-24", "close": 53.47, "volume": 3947216.0}, {"date": "2017-07-25", "close": 53.73, "volume": 3638577.0}, {"date": "2017-07-26", "close": 53.39, "volume": 3498320.0}, {"date": "2017-07-27", "close": 52.86, "volume": 3607552.0}, {"date": "2017-07-28", "close": 52.66, "volume": 2255222.0}, {"date": "2017-07-31", "close": 53.03, "volume": 3620892.0}, {"date": "2017-08-01", "close": 53.71, "volume": 5325163.0}, {"date": "2017-08-02", "close": 53.91, "volume": 4387841.0}, {"date": "2017-08-03", "close": 53.82, "volume": 2849092.0}, {"date": "2017-08-04", "close": 54.02, "volume": 3150929.0}, {"date": "2017-08-07", "close": 53.71, "volume": 3025895.0}, {"date": "2017-08-08", "close": 53.79, "volume": 3007120.0}, {"date": "2017-08-09", "close": 54.04, "volume": 4392293.0}, {"date": "2017-08-10", "close": 51.95, "volume": 8383067.0}, {"date": "2017-08-11", "close": 52.19, "volume": 5920491.0}, {"date": "2017-08-14", "close": 52.83, "volume": 5113092.0}, {"date": "2017-08-15", "close": 53.15, "volume": 3827640.0}, {"date": "2017-08-16", "close": 52.88, "volume": 4273358.0}, {"date": "2017-08-17", "close": 51.8, "volume": 5167464.0}, {"date": "2017-08-18", "close": 52.1, "volume": 5424014.0}, {"date": "2017-08-21", "close": 52.19, "volume": 3770241.0}, {"date": "2017-08-22", "close": 52.66, "volume": 4142293.0}, {"date": "2017-08-23", "close": 52.77, "volume": 3624967.0}, {"date": "2017-08-24", "close": 52.79, "volume": 3379203.0}, {"date": "2017-08-25", "close": 52.65, "volume": 2731558.0}, {"date": "2017-08-28", "close": 52.27, "volume": 2107920.0}, {"date": "2017-08-29", "close": 52.09, "volume": 3194079.0}, {"date": "2017-08-30", "close": 52.36, "volume": 2430618.0}, {"date": "2017-08-31", "close": 52.28, "volume": 3049376.0}, {"date": "2017-09-01", "close": 52.33, "volume": 2844794.0}, {"date": "2017-09-05", "close": 51.2, "volume": 5116994.0}, {"date": "2017-09-06", "close": 51.27, "volume": 3013702.0}, {"date": "2017-09-07", "close": 50.28, "volume": 5138391.0}, {"date": "2017-09-08", "close": 50.43, "volume": 4945083.0}, {"date": "2017-09-11", "close": 51.53, "volume": 4437571.0}, {"date": "2017-09-12", "close": 51.99, "volume": 3689740.0}, {"date": "2017-09-13", "close": 51.59, "volume": 4385639.0}, {"date": "2017-09-14", "close": 51.13, "volume": 3019682.0}, {"date": "2017-09-15", "close": 51.56, "volume": 5074333.0}, {"date": "2017-09-18", "close": 51.7, "volume": 2846411.0}, {"date": "2017-09-19", "close": 52.04, "volume": 3207080.0}, {"date": "2017-09-20", "close": 52.4, "volume": 3612928.0}, {"date": "2017-09-21", "close": 52.42, "volume": 3074554.0}, {"date": "2017-09-22", "close": 52.37, "volume": 3235795.0}, {"date": "2017-09-25", "close": 52.2, "volume": 2848848.0}, {"date": "2017-09-26", "close": 52.12, "volume": 2098545.0}, {"date": "2017-09-27", "close": 52.76, "volume": 3390927.0}, {"date": "2017-09-28", "close": 53.01, "volume": 2714257.0}, {"date": "2017-09-29", "close": 53.02, "volume": 2734809.0}, {"date": "2017-10-02", "close": 53.65, "volume": 2281410.0}, {"date": "2017-10-03", "close": 53.8, "volume": 1857401.0}, {"date": "2017-10-04", "close": 53.8, "volume": 1893622.0}, {"date": "2017-10-05", "close": 54.43, "volume": 2561859.0}, {"date": "2017-10-06", "close": 54.47, "volume": 2377384.0}, {"date": "2017-10-09", "close": 54.33, "volume": 1732417.0}, {"date": "2017-10-10", "close": 54.66, "volume": 3179481.0}, {"date": "2017-10-11", "close": 54.88, "volume": 2657702.0}, {"date": "2017-10-12", "close": 54.74, "volume": 3157855.0}, {"date": "2017-10-13", "close": 54.67, "volume": 3156289.0}, {"date": "2017-10-16", "close": 54.71, "volume": 2384406.0}, {"date": "2017-10-17", "close": 53.96, "volume": 3584488.0}, {"date": "2017-10-18", "close": 54.46, "volume": 3511728.0}, {"date": "2017-10-19", "close": 52.85, "volume": 8297480.0}, {"date": "2017-10-20", "close": 53.12, "volume": 6771814.0}, {"date": "2017-10-23", "close": 52.51, "volume": 5386921.0}, {"date": "2017-10-24", "close": 52.88, "volume": 4312395.0}, {"date": "2017-10-25", "close": 51.75, "volume": 8130451.0}, {"date": "2017-10-26", "close": 52.22, "volume": 4978332.0}, {"date": "2017-10-27", "close": 52.14, "volume": 5090769.0}, {"date": "2017-10-30", "close": 51.65, "volume": 3760043.0}, {"date": "2017-10-31", "close": 51.45, "volume": 3745580.0}, {"date": "2017-11-01", "close": 51.65, "volume": 3561502.0}, {"date": "2017-11-02", "close": 51.4, "volume": 5934311.0}, {"date": "2017-11-03", "close": 51.33, "volume": 5563852.0}, {"date": "2017-11-06", "close": 51.35, "volume": 3847764.0}, {"date": "2017-11-07", "close": 51.07, "volume": 3933624.0}, {"date": "2017-11-08", "close": 51.22, "volume": 3267691.0}, {"date": "2017-11-09", "close": 50.82, "volume": 4432002.0}, {"date": "2017-11-10", "close": 50.93, "volume": 3552471.0}, {"date": "2017-11-13", "close": 51.02, "volume": 3058082.0}, {"date": "2017-11-14", "close": 51.85, "volume": 6879575.0}, {"date": "2017-11-15", "close": 51.94, "volume": 4890886.0}, {"date": "2017-11-16", "close": 52.23, "volume": 5229702.0}, {"date": "2017-11-17", "close": 52.47, "volume": 4337071.0}, {"date": "2017-11-20", "close": 52.52, "volume": 4558112.0}, {"date": "2017-11-21", "close": 52.42, "volume": 4905427.0}, {"date": "2017-11-22", "close": 52.43, "volume": 4545555.0}, {"date": "2017-11-24", "close": 52.23, "volume": 1326919.0}, {"date": "2017-11-27", "close": 52.18, "volume": 4772651.0}, {"date": "2017-11-28", "close": 53.13, "volume": 4473952.0}, {"date": "2017-11-29", "close": 54.41, "volume": 6993418.0}, {"date": "2017-11-30", "close": 54.74, "volume": 7684458.0}, {"date": "2017-12-01", "close": 54.45, "volume": 5679716.0}, {"date": "2017-12-04", "close": 54.97, "volume": 5985857.0}, {"date": "2017-12-05", "close": 54.43, "volume": 4161844.0}, {"date": "2017-12-06", "close": 54.02, "volume": 3814953.0}, {"date": "2017-12-07", "close": 54.22, "volume": 4359169.0}, {"date": "2017-12-08", "close": 54.67, "volume": 4442658.0}, {"date": "2017-12-11", "close": 54.54, "volume": 3981686.0}, {"date": "2017-12-12", "close": 54.97, "volume": 4944978.0}, {"date": "2017-12-13", "close": 54.38, "volume": 4288703.0}, {"date": "2017-12-14", "close": 54.02, "volume": 3449047.0}, {"date": "2017-12-15", "close": 54.2, "volume": 9190529.0}, {"date": "2017-12-18", "close": 54.42, "volume": 3975107.0}, {"date": "2017-12-19", "close": 54.2, "volume": 3003353.0}, {"date": "2017-12-20", "close": 53.95, "volume": 3782098.0}, {"date": "2017-12-21", "close": 54.36, "volume": 3107482.0}, {"date": "2017-12-22", "close": 54.0, "volume": 2482309.0}, {"date": "2017-12-26", "close": 53.81, "volume": 1837547.0}, {"date": "2017-12-27", "close": 53.84, "volume": 2225500.0}, {"date": "2017-12-28", "close": 54.12, "volume": 4042544.0}, {"date": "2017-12-29", "close": 53.86, "volume": 2361871.0}, {"date": "2018-01-02", "close": 53.82, "volume": 3633056.0}, {"date": "2018-01-03", "close": 54.15, "volume": 2400653.0}, {"date": "2018-01-04", "close": 54.69, "volume": 2879362.0}, {"date": "2018-01-05", "close": 54.83, "volume": 2507411.0}, {"date": "2018-01-08", "close": 55.06, "volume": 3759209.0}, {"date": "2018-01-09", "close": 55.56, "volume": 4115312.0}, {"date": "2018-01-10", "close": 57.3, "volume": 5106896.0}, {"date": "2018-01-11", "close": 57.83, "volume": 3476237.0}, {"date": "2018-01-12", "close": 58.42, "volume": 3484220.0}, {"date": "2018-01-16", "close": 57.54, "volume": 5633681.0}, {"date": "2018-01-17", "close": 57.89, "volume": 4247431.0}, {"date": "2018-01-18", "close": 55.35, "volume": 11097860.0}, {"date": "2018-01-19", "close": 56.61, "volume": 8944695.0}, {"date": "2018-01-22", "close": 57.72, "volume": 5553474.0}, {"date": "2018-01-23", "close": 57.72, "volume": 3832488.0}, {"date": "2018-01-24", "close": 57.77, "volume": 3969834.0}, {"date": "2018-01-25", "close": 56.85, "volume": 4546117.0}, {"date": "2018-01-26", "close": 57.78, "volume": 5054994.0}, {"date": "2018-01-29", "close": 57.52, "volume": 4048317.0}, {"date": "2018-01-30", "close": 56.7, "volume": 4394628.0}, {"date": "2018-01-31", "close": 56.7, "volume": 3484760.0}, {"date": "2018-02-01", "close": 57.5, "volume": 3192166.0}, {"date": "2018-02-02", "close": 56.33, "volume": 4340042.0}, {"date": "2018-02-05", "close": 54.38, "volume": 7216282.0}, {"date": "2018-02-06", "close": 55.49, "volume": 10513300.0}, {"date": "2018-02-07", "close": 55.34, "volume": 6055504.0}, {"date": "2018-02-08", "close": 53.29, "volume": 7116969.0}, {"date": "2018-02-09", "close": 54.08, "volume": 6183246.0}, {"date": "2018-02-12", "close": 54.61, "volume": 4849207.0}, {"date": "2018-02-13", "close": 54.81, "volume": 3006446.0}, {"date": "2018-02-14", "close": 55.98, "volume": 4066738.0}, {"date": "2018-02-15", "close": 56.16, "volume": 3220361.0}, {"date": "2018-02-16", "close": 56.25, "volume": 3256754.0}, {"date": "2018-02-20", "close": 56.42, "volume": 2970039.0}, {"date": "2018-02-21", "close": 56.45, "volume": 3882817.0}, {"date": "2018-02-22", "close": 55.9, "volume": 4267123.0}, {"date": "2018-02-23", "close": 56.9, "volume": 3200514.0}, {"date": "2018-02-26", "close": 58.18, "volume": 3922225.0}, {"date": "2018-02-27", "close": 57.99, "volume": 4566442.0}, {"date": "2018-02-28", "close": 57.03, "volume": 5067035.0}, {"date": "2018-03-01", "close": 55.51, "volume": 6683743.0}, {"date": "2018-03-02", "close": 55.37, "volume": 5298477.0}, {"date": "2018-03-05", "close": 56.41, "volume": 4397289.0}, {"date": "2018-03-06", "close": 56.87, "volume": 7005521.0}, {"date": "2018-03-07", "close": 56.9, "volume": 5048243.0}, {"date": "2018-03-08", "close": 55.69, "volume": 8116082.0}, {"date": "2018-03-09", "close": 57.23, "volume": 6567348.0}, {"date": "2018-03-12", "close": 56.44, "volume": 4794216.0}, {"date": "2018-03-13", "close": 55.96, "volume": 5133089.0}, {"date": "2018-03-14", "close": 54.87, "volume": 5617515.0}, {"date": "2018-03-15", "close": 54.85, "volume": 4439806.0}, {"date": "2018-03-16", "close": 55.0, "volume": 10585000.0}, {"date": "2018-03-19", "close": 54.34, "volume": 5098863.0}, {"date": "2018-03-20", "close": 54.43, "volume": 3676163.0}, {"date": "2018-03-21", "close": 54.61, "volume": 4946145.0}, {"date": "2018-03-22", "close": 52.02, "volume": 6595451.0}, {"date": "2018-03-23", "close": 50.73, "volume": 7534529.0}, {"date": "2018-03-26", "close": 52.14, "volume": 4708521.0}, {"date": "2018-03-27", "close": 50.72, "volume": 6033156.0}, {"date": "2018-03-28", "close": 50.61, "volume": 6484163.0}, {"date": "2018-03-29", "close": 51.53, "volume": 3896077.0}, {"date": "2018-04-02", "close": 50.15, "volume": 6649167.0}, {"date": "2018-04-03", "close": 50.99, "volume": 4487847.0}, {"date": "2018-04-04", "close": 51.48, "volume": 3842980.0}, {"date": "2018-04-05", "close": 51.73, "volume": 2767573.0}, {"date": "2018-04-06", "close": 50.35, "volume": 5118133.0}, {"date": "2018-04-09", "close": 50.52, "volume": 4556254.0}, {"date": "2018-04-10", "close": 51.38, "volume": 4616875.0}, {"date": "2018-04-11", "close": 50.95, "volume": 3538033.0}, {"date": "2018-04-12", "close": 52.01, "volume": 3757295.0}, {"date": "2018-04-13", "close": 51.57, "volume": 4102688.0}, {"date": "2018-04-16", "close": 51.99, "volume": 3316082.0}, {"date": "2018-04-17", "close": 52.19, "volume": 4626076.0}, {"date": "2018-04-18", "close": 52.26, "volume": 4207807.0}, {"date": "2018-04-19", "close": 55.24, "volume": 7820526.0}, {"date": "2018-04-20", "close": 55.42, "volume": 6990086.0}, {"date": "2018-04-23", "close": 55.73, "volume": 6059188.0}, {"date": "2018-04-24", "close": 55.39, "volume": 4785376.0}, {"date": "2018-04-25", "close": 55.4, "volume": 5199469.0}, {"date": "2018-04-26", "close": 55.44, "volume": 4356661.0}, {"date": "2018-04-27", "close": 55.32, "volume": 3040831.0}, {"date": "2018-04-30", "close": 54.51, "volume": 3619113.0}, {"date": "2018-05-01", "close": 54.19, "volume": 4325694.0}, {"date": "2018-05-02", "close": 53.99, "volume": 4474005.0}, {"date": "2018-05-03", "close": 53.85, "volume": 4004289.0}, {"date": "2018-05-04", "close": 54.49, "volume": 2539061.0}, {"date": "2018-05-07", "close": 55.59, "volume": 4555203.0}, {"date": "2018-05-08", "close": 56.08, "volume": 5555907.0}, {"date": "2018-05-09", "close": 56.86, "volume": 4749302.0}, {"date": "2018-05-10", "close": 57.27, "volume": 4017409.0}, {"date": "2018-05-11", "close": 57.18, "volume": 3273072.0}, {"date": "2018-05-14", "close": 57.3, "volume": 2755763.0}, {"date": "2018-05-15", "close": 56.89, "volume": 4292696.0}, {"date": "2018-05-16", "close": 57.06, "volume": 3119941.0}, {"date": "2018-05-17", "close": 57.28, "volume": 3540067.0}, {"date": "2018-05-18", "close": 56.96, "volume": 3814408.0}, {"date": "2018-05-21", "close": 57.72, "volume": 3977695.0}, {"date": "2018-05-22", "close": 57.59, "volume": 3884257.0}, {"date": "2018-05-23", "close": 57.45, "volume": 3243860.0}, {"date": "2018-05-24", "close": 57.24, "volume": 4098671.0}, {"date": "2018-05-25", "close": 57.0, "volume": 3434630.0}, {"date": "2018-05-29", "close": 55.19, "volume": 8703149.0}, {"date": "2018-05-30", "close": 55.4, "volume": 6970542.0}, {"date": "2018-05-31", "close": 54.75, "volume": 7143716.0}, {"date": "2018-06-01", "close": 55.35, "volume": 5086520.0}, {"date": "2018-06-04", "close": 55.77, "volume": 4672471.0}, {"date": "2018-06-05", "close": 55.59, "volume": 5017910.0}, {"date": "2018-06-06", "close": 56.57, "volume": 3792714.0}, {"date": "2018-06-07", "close": 57.65, "volume": 7909988.0}, {"date": "2018-06-08", "close": 57.56, "volume": 3627371.0}, {"date": "2018-06-11", "close": 57.7, "volume": 3226500.0}, {"date": "2018-06-12", "close": 57.67, "volume": 3245146.0}, {"date": "2018-06-13", "close": 57.32, "volume": 3446164.0}, {"date": "2018-06-14", "close": 56.8, "volume": 3418080.0}, {"date": "2018-06-15", "close": 56.93, "volume": 6611941.0}, {"date": "2018-06-18", "close": 57.24, "volume": 4203339.0}, {"date": "2018-06-19", "close": 57.34, "volume": 4686771.0}, {"date": "2018-06-20", "close": 57.37, "volume": 3766852.0}, {"date": "2018-06-21", "close": 57.15, "volume": 4251407.0}, {"date": "2018-06-22", "close": 56.75, "volume": 5264585.0}, {"date": "2018-06-25", "close": 55.67, "volume": 4566306.0}, {"date": "2018-06-26", "close": 55.18, "volume": 3639418.0}, {"date": "2018-06-27", "close": 54.2, "volume": 4284436.0}, {"date": "2018-06-28", "close": 54.3, "volume": 4020374.0}, {"date": "2018-06-29", "close": 53.93, "volume": 7719522.0}, {"date": "2018-07-02", "close": 54.09, "volume": 4294951.0}, {"date": "2018-07-03", "close": 53.19, "volume": 2600869.0}, {"date": "2018-07-05", "close": 53.2, "volume": 2926413.0}, {"date": "2018-07-06", "close": 53.2, "volume": 3292896.0}, {"date": "2018-07-09", "close": 54.11, "volume": 2822875.0}, {"date": "2018-07-10", "close": 54.03, "volume": 3035627.0}, {"date": "2018-07-11", "close": 53.39, "volume": 4085213.0}, {"date": "2018-07-12", "close": 53.5, "volume": 3347915.0}, {"date": "2018-07-13", "close": 53.03, "volume": 4102140.0}, {"date": "2018-07-16", "close": 53.7, "volume": 4282196.0}, {"date": "2018-07-17", "close": 54.05, "volume": 4702419.0}, {"date": "2018-07-18", "close": 55.64, "volume": 7548292.0}, {"date": "2018-07-19", "close": 52.73, "volume": 17423050.0}, {"date": "2018-07-20", "close": 52.46, "volume": 14046680.0}, {"date": "2018-07-23", "close": 53.25, "volume": 8351916.0}, {"date": "2018-07-24", "close": 54.19, "volume": 5004405.0}, {"date": "2018-07-25", "close": 53.3, "volume": 10049420.0}, {"date": "2018-07-26", "close": 53.4, "volume": 6657921.0}, {"date": "2018-07-27", "close": 53.41, "volume": 3651272.0}, {"date": "2018-07-30", "close": 53.46, "volume": 4265721.0}, {"date": "2018-07-31", "close": 53.47, "volume": 3910590.0}, {"date": "2018-08-01", "close": 53.28, "volume": 6481962.0}, {"date": "2018-08-02", "close": 52.63, "volume": 5225855.0}, {"date": "2018-08-03", "close": 52.77, "volume": 4734446.0}, {"date": "2018-08-06", "close": 53.03, "volume": 4136735.0}, {"date": "2018-08-07", "close": 52.94, "volume": 4959453.0}, {"date": "2018-08-08", "close": 53.14, "volume": 3355665.0}, {"date": "2018-08-09", "close": 52.29, "volume": 4702634.0}, {"date": "2018-08-10", "close": 51.02, "volume": 13594140.0}, {"date": "2018-08-13", "close": 50.14, "volume": 8964122.0}, {"date": "2018-08-14", "close": 50.97, "volume": 5081705.0}, {"date": "2018-08-15", "close": 50.96, "volume": 4795855.0}, {"date": "2018-08-16", "close": 51.52, "volume": 4840697.0}, {"date": "2018-08-17", "close": 51.69, "volume": 3931200.0}, {"date": "2018-08-20", "close": 51.94, "volume": 3629753.0}, {"date": "2018-08-21", "close": 52.54, "volume": 4252305.0}, {"date": "2018-08-22", "close": 52.5, "volume": 3011165.0}, {"date": "2018-08-23", "close": 52.33, "volume": 3296901.0}, {"date": "2018-08-24", "close": 52.56, "volume": 2833644.0}, {"date": "2018-08-27", "close": 52.98, "volume": 3808247.0}, {"date": "2018-08-28", "close": 52.89, "volume": 3620370.0}, {"date": "2018-08-29", "close": 52.5, "volume": 4127557.0}, {"date": "2018-08-30", "close": 52.23, "volume": 4356226.0}, {"date": "2018-08-31", "close": 52.15, "volume": 3814994.0}, {"date": "2018-09-04", "close": 52.4, "volume": 3920219.0}, {"date": "2018-09-05", "close": 52.25, "volume": 4221230.0}, {"date": "2018-09-06", "close": 52.19, "volume": 3788653.0}, {"date": "2018-09-07", "close": 52.18, "volume": 3395511.0}, {"date": "2018-09-10", "close": 52.03, "volume": 3825466.0}, {"date": "2018-09-11", "close": 52.24, "volume": 3657904.0}, {"date": "2018-09-12", "close": 52.01, "volume": 3950465.0}, {"date": "2018-09-13", "close": 51.22, "volume": 6800138.0}, {"date": "2018-09-14", "close": 51.65, "volume": 3736031.0}, {"date": "2018-09-17", "close": 51.22, "volume": 4768949.0}, {"date": "2018-09-18", "close": 51.45, "volume": 3430968.0}, {"date": "2018-09-19", "close": 52.43, "volume": 4941898.0}, {"date": "2018-09-20", "close": 53.33, "volume": 4553874.0}, {"date": "2018-09-21", "close": 53.39, "volume": 21719770.0}, {"date": "2018-09-24", "close": 52.37, "volume": 3465908.0}, {"date": "2018-09-25", "close": 52.31, "volume": 5014026.0}, {"date": "2018-09-26", "close": 51.92, "volume": 5107008.0}, {"date": "2018-09-27", "close": 51.54, "volume": 4068197.0}, {"date": "2018-09-28", "close": 50.99, "volume": 5310616.0}, {"date": "2018-10-01", "close": 51.9, "volume": 4628383.0}, {"date": "2018-10-02", "close": 51.75, "volume": 3245489.0}, {"date": "2018-10-03", "close": 52.18, "volume": 3706790.0}, {"date": "2018-10-04", "close": 52.68, "volume": 4825052.0}, {"date": "2018-10-05", "close": 52.59, "volume": 4316832.0}, {"date": "2018-10-08", "close": 52.78, "volume": 3867110.0}, {"date": "2018-10-09", "close": 52.23, "volume": 3695977.0}, {"date": "2018-10-10", "close": 50.72, "volume": 6211623.0}, {"date": "2018-10-11", "close": 49.19, "volume": 8121957.0}, {"date": "2018-10-12", "close": 49.1, "volume": 6000226.0}, {"date": "2018-10-15", "close": 48.45, "volume": 6402323.0}, {"date": "2018-10-16", "close": 49.35, "volume": 4623469.0}, {"date": "2018-10-17", "close": 49.15, "volume": 7692611.0}, {"date": "2018-10-18", "close": 47.79, "volume": 8066715.0}, {"date": "2018-10-19", "close": 47.4, "volume": 9345875.0}, {"date": "2018-10-22", "close": 46.47, "volume": 7218331.0}, {"date": "2018-10-23", "close": 46.28, "volume": 9870037.0}, {"date": "2018-10-24", "close": 45.33, "volume": 7339585.0}, {"date": "2018-10-25", "close": 46.15, "volume": 6699846.0}, {"date": "2018-10-26", "close": 45.47, "volume": 9232002.0}, {"date": "2018-10-29", "close": 45.77, "volume": 6216439.0}, {"date": "2018-10-30", "close": 46.92, "volume": 7072272.0}, {"date": "2018-10-31", "close": 47.33, "volume": 6202690.0}, {"date": "2018-11-01", "close": 47.52, "volume": 4014893.0}, {"date": "2018-11-02", "close": 47.21, "volume": 6151242.0}, {"date": "2018-11-05", "close": 47.97, "volume": 4750355.0}, {"date": "2018-11-06", "close": 48.32, "volume": 3623464.0}, {"date": "2018-11-07", "close": 48.77, "volume": 4741670.0}, {"date": "2018-11-08", "close": 49.03, "volume": 5826312.0}, {"date": "2018-11-09", "close": 48.5, "volume": 4474890.0}, {"date": "2018-11-12", "close": 47.98, "volume": 4897865.0}, {"date": "2018-11-13", "close": 48.2, "volume": 4870087.0}, {"date": "2018-11-14", "close": 48.23, "volume": 6616381.0}, {"date": "2018-11-15", "close": 49.22, "volume": 6661998.0}, {"date": "2018-11-16", "close": 49.39, "volume": 4548365.0}, {"date": "2018-11-19", "close": 50.12, "volume": 6312409.0}, {"date": "2018-11-20", "close": 49.38, "volume": 7325952.0}, {"date": "2018-11-21", "close": 49.96, "volume": 5181487.0}, {"date": "2018-11-23", "close": 49.86, "volume": 2122442.0}, {"date": "2018-11-26", "close": 50.93, "volume": 5730635.0}, {"date": "2018-11-27", "close": 51.37, "volume": 3642640.0}, {"date": "2018-11-28", "close": 51.61, "volume": 7006635.0}, {"date": "2018-11-29", "close": 50.68, "volume": 4898018.0}, {"date": "2018-11-30", "close": 51.31, "volume": 5407297.0}, {"date": "2018-12-03", "close": 50.64, "volume": 6307504.0}, {"date": "2018-12-04", "close": 48.7, "volume": 8851305.0}, {"date": "2018-12-06", "close": 47.84, "volume": 11506580.0}, {"date": "2018-12-07", "close": 47.71, "volume": 6514532.0}, {"date": "2018-12-10", "close": 47.56, "volume": 6243857.0}, {"date": "2018-12-11", "close": 47.67, "volume": 9291971.0}, {"date": "2018-12-12", "close": 48.06, "volume": 7603402.0}, {"date": "2018-12-13", "close": 48.09, "volume": 7156738.0}, {"date": "2018-12-14", "close": 48.67, "volume": 9624204.0}, {"date": "2018-12-17", "close": 48.98, "volume": 9805763.0}, {"date": "2018-12-18", "close": 46.73, "volume": 12997010.0}, {"date": "2018-12-19", "close": 45.5, "volume": 13246210.0}, {"date": "2018-12-20", "close": 45.01, "volume": 13050340.0}, {"date": "2018-12-21", "close": 44.64, "volume": 17232000.0}, {"date": "2018-12-24", "close": 44.49, "volume": 7228489.0}, {"date": "2018-12-26", "close": 46.16, "volume": 7363923.0}, {"date": "2018-12-27", "close": 46.82, "volume": 7873863.0}, {"date": "2018-12-28", "close": 46.65, "volume": 4688265.0}, {"date": "2018-12-31", "close": 47.07, "volume": 3900952.0}, {"date": "2019-01-02", "close": 47.5, "volume": 4214789.0}, {"date": "2019-01-03", "close": 46.56, "volume": 4332188.0}, {"date": "2019-01-04", "close": 47.91, "volume": 4881517.0}, {"date": "2019-01-07", "close": 47.8, "volume": 4043736.0}, {"date": "2019-01-08", "close": 47.62, "volume": 4581189.0}, {"date": "2019-01-09", "close": 47.76, "volume": 5270816.0}, {"date": "2019-01-10", "close": 47.47, "volume": 4432844.0}, {"date": "2019-01-11", "close": 48.08, "volume": 3696371.0}, {"date": "2019-01-14", "close": 48.42, "volume": 4715888.0}, {"date": "2019-01-15", "close": 49.41, "volume": 6215761.0}, {"date": "2019-01-16", "close": 50.43, "volume": 7636194.0}, {"date": "2019-01-17", "close": 51.53, "volume": 7595502.0}, {"date": "2019-01-18", "close": 52.66, "volume": 8899746.0}, {"date": "2019-01-22", "close": 52.59, "volume": 6585732.0}, {"date": "2019-01-23", "close": 53.06, "volume": 6233169.0}, {"date": "2019-01-24", "close": 53.71, "volume": 6002518.0}, {"date": "2019-01-25", "close": 53.4, "volume": 8178596.0}, {"date": "2019-01-28", "close": 53.44, "volume": 5390268.0}, {"date": "2019-01-29", "close": 52.61, "volume": 4070316.0}, {"date": "2019-01-30", "close": 52.53, "volume": 4982316.0}, {"date": "2019-01-31", "close": 52.32, "volume": 4248482.0}, {"date": "2019-02-01", "close": 52.62, "volume": 4559149.0}, {"date": "2019-02-04", "close": 52.38, "volume": 4255445.0}, {"date": "2019-02-05", "close": 52.62, "volume": 3436910.0}, {"date": "2019-02-06", "close": 52.32, "volume": 3441567.0}, {"date": "2019-02-07", "close": 52.11, "volume": 3868537.0}, {"date": "2019-02-08", "close": 51.83, "volume": 3875526.0}, {"date": "2019-02-11", "close": 52.01, "volume": 3357104.0}, {"date": "2019-02-12", "close": 52.84, "volume": 4413571.0}, {"date": "2019-02-13", "close": 52.43, "volume": 3967156.0}, {"date": "2019-02-14", "close": 51.77, "volume": 3380339.0}, {"date": "2019-02-15", "close": 52.99, "volume": 4363519.0}, {"date": "2019-02-19", "close": 52.99, "volume": 3764759.0}, {"date": "2019-02-20", "close": 53.32, "volume": 4553355.0}, {"date": "2019-02-21", "close": 52.95, "volume": 2836813.0}, {"date": "2019-02-22", "close": 53.22, "volume": 2950389.0}, {"date": "2019-02-25", "close": 52.93, "volume": 4423724.0}, {"date": "2019-02-26", "close": 53.04, "volume": 3504455.0}, {"date": "2019-02-27", "close": 52.75, "volume": 3512911.0}, {"date": "2019-02-28", "close": 52.48, "volume": 4571947.0}, {"date": "2019-03-01", "close": 52.69, "volume": 4237984.0}, {"date": "2019-03-04", "close": 51.91, "volume": 3879221.0}, {"date": "2019-03-05", "close": 52.65, "volume": 4887337.0}, {"date": "2019-03-06", "close": 52.06, "volume": 3773997.0}, {"date": "2019-03-07", "close": 51.23, "volume": 4315644.0}, {"date": "2019-03-08", "close": 51.48, "volume": 3135790.0}, {"date": "2019-03-11", "close": 51.83, "volume": 3509714.0}, {"date": "2019-03-12", "close": 51.91, "volume": 3980151.0}, {"date": "2019-03-13", "close": 52.44, "volume": 4129502.0}, {"date": "2019-03-14", "close": 52.76, "volume": 3949274.0}, {"date": "2019-03-15", "close": 53.12, "volume": 9613037.0}, {"date": "2019-03-18", "close": 53.98, "volume": 3345384.0}, {"date": "2019-03-19", "close": 53.12, "volume": 4091243.0}, {"date": "2019-03-20", "close": 51.98, "volume": 4059246.0}, {"date": "2019-03-21", "close": 51.89, "volume": 4642267.0}, {"date": "2019-03-22", "close": 50.5, "volume": 5566900.0}, {"date": "2019-03-25", "close": 50.28, "volume": 2751583.0}, {"date": "2019-03-26", "close": 50.84, "volume": 3642874.0}, {"date": "2019-03-27", "close": 50.1, "volume": 5360912.0}, {"date": "2019-03-28", "close": 50.39, "volume": 3797988.0}, {"date": "2019-03-29", "close": 50.43, "volume": 4932956.0}, {"date": "2019-04-01", "close": 51.46, "volume": 3405213.0}, {"date": "2019-04-02", "close": 51.35, "volume": 3293229.0}, {"date": "2019-04-03", "close": 51.24, "volume": 4972032.0}, {"date": "2019-04-04", "close": 51.45, "volume": 5998290.0}, {"date": "2019-04-05", "close": 51.18, "volume": 4262953.0}, {"date": "2019-04-08", "close": 51.25, "volume": 6958980.0}, {"date": "2019-04-09", "close": 50.99, "volume": 3827620.0}, {"date": "2019-04-10", "close": 51.29, "volume": 2730993.0}, {"date": "2019-04-11", "close": 51.69, "volume": 3857561.0}, {"date": "2019-04-12", "close": 52.81, "volume": 4663137.0}, {"date": "2019-04-15", "close": 52.6, "volume": 4596196.0}, {"date": "2019-04-16", "close": 53.44, "volume": 5442820.0}, {"date": "2019-04-17", "close": 48.35, "volume": 13433390.0}, {"date": "2019-04-18", "close": 48.41, "volume": 8317232.0}, {"date": "2019-04-22", "close": 48.19, "volume": 7990143.0}, {"date": "2019-04-23", "close": 48.47, "volume": 8468411.0}, {"date": "2019-04-24", "close": 48.15, "volume": 7658997.0}, {"date": "2019-04-25", "close": 48.55, "volume": 6818835.0}, {"date": "2019-04-26", "close": 48.43, "volume": 5431134.0}, {"date": "2019-04-29", "close": 49.38, "volume": 5671271.0}, {"date": "2019-04-30", "close": 49.66, "volume": 6349509.0}, {"date": "2019-05-01", "close": 49.43, "volume": 6205035.0}, {"date": "2019-05-02", "close": 49.83, "volume": 5597865.0}, {"date": "2019-05-03", "close": 49.97, "volume": 4360951.0}, {"date": "2019-05-06", "close": 49.33, "volume": 3165728.0}, {"date": "2019-05-07", "close": 48.14, "volume": 4235890.0}, {"date": "2019-05-08", "close": 48.05, "volume": 3959311.0}, {"date": "2019-05-09", "close": 47.78, "volume": 3113576.0}, {"date": "2019-05-10", "close": 48.1, "volume": 3987670.0}, {"date": "2019-05-13", "close": 47.15, "volume": 4658071.0}, {"date": "2019-05-14", "close": 47.01, "volume": 3942903.0}, {"date": "2019-05-15", "close": 46.51, "volume": 3306737.0}, {"date": "2019-05-16", "close": 46.54, "volume": 3173330.0}, {"date": "2019-05-17", "close": 46.08, "volume": 3497530.0}, {"date": "2019-05-20", "close": 45.97, "volume": 3067593.0}, {"date": "2019-05-21", "close": 46.21, "volume": 3595588.0}, {"date": "2019-05-22", "close": 46.16, "volume": 3232087.0}, {"date": "2019-05-23", "close": 45.24, "volume": 6228615.0}, {"date": "2019-05-24", "close": 45.16, "volume": 4366301.0}, {"date": "2019-05-28", "close": 44.33, "volume": 8718931.0}, {"date": "2019-05-29", "close": 44.06, "volume": 6047246.0}, {"date": "2019-05-30", "close": 43.25, "volume": 5268548.0}, {"date": "2019-05-31", "close": 42.69, "volume": 6760041.0}, {"date": "2019-06-03", "close": 43.05, "volume": 6694537.0}, {"date": "2019-06-04", "close": 44.29, "volume": 4339686.0}, {"date": "2019-06-05", "close": 43.61, "volume": 3570776.0}, {"date": "2019-06-06", "close": 43.82, "volume": 3587400.0}, {"date": "2019-06-07", "close": 44.4, "volume": 4644706.0}, {"date": "2019-06-10", "close": 44.9, "volume": 4970270.0}, {"date": "2019-06-11", "close": 44.5, "volume": 5493881.0}, {"date": "2019-06-12", "close": 44.1, "volume": 4257438.0}, {"date": "2019-06-13", "close": 44.53, "volume": 2573119.0}, {"date": "2019-06-14", "close": 44.49, "volume": 2842179.0}, {"date": "2019-06-17", "close": 43.95, "volume": 2516569.0}, {"date": "2019-06-18", "close": 43.24, "volume": 10901940.0}, {"date": "2019-06-19", "close": 42.69, "volume": 14111790.0}, {"date": "2019-06-20", "close": 43.12, "volume": 11226680.0}, {"date": "2019-06-21", "close": 43.41, "volume": 8578631.0}, {"date": "2019-06-24", "close": 43.08, "volume": 4117841.0}, {"date": "2019-06-25", "close": 43.43, "volume": 5941385.0}, {"date": "2019-06-26", "close": 43.12, "volume": 5682564.0}, {"date": "2019-06-27", "close": 43.39, "volume": 3024970.0}, {"date": "2019-06-28", "close": 44.15, "volume": 7683523.0}, {"date": "2019-07-01", "close": 44.47, "volume": 4124833.0}, {"date": "2019-07-02", "close": 44.23, "volume": 5205754.0}, {"date": "2019-07-03", "close": 44.64, "volume": 2714136.0}, {"date": "2019-07-05", "close": 44.53, "volume": 3527884.0}, {"date": "2019-07-08", "close": 43.03, "volume": 6209478.0}, {"date": "2019-07-09", "close": 43.4, "volume": 4179803.0}, {"date": "2019-07-10", "close": 43.04, "volume": 3804788.0}, {"date": "2019-07-11", "close": 43.65, "volume": 3951751.0}, {"date": "2019-07-12", "close": 43.56, "volume": 3290175.0}, {"date": "2019-07-15", "close": 43.15, "volume": 4958711.0}, {"date": "2019-07-16", "close": 43.11, "volume": 4872620.0}, {"date": "2019-07-17", "close": 44.12, "volume": 6526966.0}, {"date": "2019-07-18", "close": 44.86, "volume": 5705633.0}, {"date": "2019-07-19", "close": 45.27, "volume": 7744214.0}, {"date": "2019-07-22", "close": 45.82, "volume": 4900380.0}, {"date": "2019-07-23", "close": 46.72, "volume": 6243146.0}, {"date": "2019-07-24", "close": 47.1, "volume": 5310842.0}, {"date": "2019-07-25", "close": 47.29, "volume": 5004921.0}, {"date": "2019-07-26", "close": 47.6, "volume": 4789726.0}, {"date": "2019-07-29", "close": 46.82, "volume": 4524040.0}, {"date": "2019-07-30", "close": 47.04, "volume": 4223137.0}, {"date": "2019-07-31", "close": 46.92, "volume": 6635688.0}, {"date": "2019-08-01", "close": 45.97, "volume": 6863716.0}, {"date": "2019-08-02", "close": 46.03, "volume": 4764697.0}, {"date": "2019-08-05", "close": 45.06, "volume": 5557800.0}, {"date": "2019-08-06", "close": 45.45, "volume": 5007742.0}, {"date": "2019-08-07", "close": 44.73, "volume": 6223621.0}, {"date": "2019-08-08", "close": 45.57, "volume": 5054797.0}, {"date": "2019-08-09", "close": 45.81, "volume": 5077343.0}, {"date": "2019-08-12", "close": 44.38, "volume": 4275643.0}, {"date": "2019-08-13", "close": 43.67, "volume": 6130129.0}, {"date": "2019-08-14", "close": 41.96, "volume": 4952614.0}, {"date": "2019-08-15", "close": 41.67, "volume": 3583658.0}, {"date": "2019-08-16", "close": 42.33, "volume": 2938187.0}, {"date": "2019-08-19", "close": 42.72, "volume": 2843651.0}, {"date": "2019-08-20", "close": 41.96, "volume": 2441677.0}, {"date": "2019-08-21", "close": 41.94, "volume": 3295649.0}, {"date": "2019-08-22", "close": 42.17, "volume": 3712680.0}, {"date": "2019-08-23", "close": 41.02, "volume": 3737502.0}, {"date": "2019-08-26", "close": 41.11, "volume": 4231947.0}, {"date": "2019-08-27", "close": 40.95, "volume": 3878326.0}, {"date": "2019-08-28", "close": 41.05, "volume": 4186598.0}, {"date": "2019-08-29", "close": 41.72, "volume": 3051507.0}, {"date": "2019-08-30", "close": 42.06, "volume": 3051029.0}, {"date": "2019-09-03", "close": 41.53, "volume": 3614446.0}, {"date": "2019-09-04", "close": 41.92, "volume": 2671594.0}, {"date": "2019-09-05", "close": 42.82, "volume": 4544446.0}, {"date": "2019-09-06", "close": 43.03, "volume": 3388916.0}, {"date": "2019-09-09", "close": 45.48, "volume": 7858998.0}, {"date": "2019-09-10", "close": 45.78, "volume": 5969944.0}, {"date": "2019-09-11", "close": 46.34, "volume": 3986747.0}, {"date": "2019-09-12", "close": 46.31, "volume": 3106621.0}, {"date": "2019-09-13", "close": 46.9, "volume": 3209560.0}, {"date": "2019-09-16", "close": 46.75, "volume": 2811510.0}, {"date": "2019-09-17", "close": 46.35, "volume": 4957936.0}, {"date": "2019-09-18", "close": 47.0, "volume": 4667941.0}, {"date": "2019-09-19", "close": 46.98, "volume": 3258211.0}, {"date": "2019-09-20", "close": 46.38, "volume": 8355775.0}, {"date": "2019-09-23", "close": 46.77, "volume": 2357794.0}, {"date": "2019-09-24", "close": 46.25, "volume": 2783127.0}, {"date": "2019-09-25", "close": 46.89, "volume": 2785452.0}, {"date": "2019-09-26", "close": 46.63, "volume": 2604352.0}, {"date": "2019-09-27", "close": 44.53, "volume": 13736510.0}, {"date": "2019-09-30", "close": 45.21, "volume": 5699735.0}, {"date": "2019-10-01", "close": 43.73, "volume": 4891271.0}, {"date": "2019-10-02", "close": 42.49, "volume": 7628056.0}, {"date": "2019-10-03", "close": 42.43, "volume": 9546182.0}, {"date": "2019-10-04", "close": 42.63, "volume": 14416510.0}, {"date": "2019-10-07", "close": 42.24, "volume": 7868484.0}, {"date": "2019-10-08", "close": 42.33, "volume": 8077789.0}, {"date": "2019-10-09", "close": 42.83, "volume": 3735436.0}, {"date": "2019-10-10", "close": 43.5, "volume": 4185001.0}, {"date": "2019-10-11", "close": 44.12, "volume": 5316140.0}, {"date": "2019-10-14", "close": 43.91, "volume": 5008844.0}, {"date": "2019-10-15", "close": 44.36, "volume": 11084330.0}, {"date": "2019-10-16", "close": 44.44, "volume": 7767075.0}, {"date": "2019-10-17", "close": 44.38, "volume": 4233931.0}, {"date": "2019-10-18", "close": 45.34, "volume": 7161704.0}, {"date": "2019-10-21", "close": 45.67, "volume": 6941720.0}, {"date": "2019-10-22", "close": 46.14, "volume": 5818266.0}, {"date": "2019-10-23", "close": 46.73, "volume": 6547837.0}, {"date": "2019-10-24", "close": 46.28, "volume": 5723127.0}, {"date": "2019-10-25", "close": 46.38, "volume": 5696967.0}, {"date": "2019-10-28", "close": 46.89, "volume": 5010894.0}, {"date": "2019-10-29", "close": 46.63, "volume": 8328269.0}, {"date": "2019-10-30", "close": 46.62, "volume": 5709160.0}, {"date": "2019-10-31", "close": 46.75, "volume": 8581636.0}, {"date": "2019-11-01", "close": 47.16, "volume": 7002211.0}, {"date": "2019-11-04", "close": 48.72, "volume": 6596940.0}, {"date": "2019-11-05", "close": 49.17, "volume": 6953238.0}, {"date": "2019-11-06", "close": 49.13, "volume": 3460007.0}, {"date": "2019-11-07", "close": 49.4, "volume": 5281346.0}, {"date": "2019-11-08", "close": 49.2, "volume": 3748684.0}, {"date": "2019-11-11", "close": 49.06, "volume": 2988305.0}, {"date": "2019-11-12", "close": 48.9, "volume": 3443831.0}, {"date": "2019-11-13", "close": 48.35, "volume": 2806342.0}, {"date": "2019-11-14", "close": 48.42, "volume": 2034717.0}, {"date": "2019-11-15", "close": 48.57, "volume": 4286131.0}, {"date": "2019-11-18", "close": 48.73, "volume": 2930857.0}, {"date": "2019-11-19", "close": 48.69, "volume": 3054830.0}, {"date": "2019-11-20", "close": 48.88, "volume": 3204842.0}, {"date": "2019-11-21", "close": 48.57, "volume": 2743634.0}, {"date": "2019-11-22", "close": 48.8, "volume": 3133657.0}, {"date": "2019-11-25", "close": 49.33, "volume": 2359774.0}, {"date": "2019-11-26", "close": 48.78, "volume": 3525746.0}, {"date": "2019-11-27", "close": 48.96, "volume": 2820100.0}, {"date": "2019-11-29", "close": 48.97, "volume": 3290357.0}, {"date": "2019-12-02", "close": 49.13, "volume": 3429775.0}, {"date": "2019-12-03", "close": 48.12, "volume": 3845601.0}, {"date": "2019-12-04", "close": 48.78, "volume": 2189061.0}, {"date": "2019-12-05", "close": 49.27, "volume": 2372529.0}, {"date": "2019-12-06", "close": 49.64, "volume": 3687027.0}, {"date": "2019-12-09", "close": 49.7, "volume": 2665017.0}, {"date": "2019-12-10", "close": 49.84, "volume": 3265747.0}, {"date": "2019-12-11", "close": 49.88, "volume": 4365258.0}, {"date": "2019-12-12", "close": 51.22, "volume": 4453253.0}, {"date": "2019-12-13", "close": 50.22, "volume": 3885607.0}, {"date": "2019-12-16", "close": 50.16, "volume": 3239857.0}, {"date": "2019-12-17", "close": 51.16, "volume": 4071024.0}, {"date": "2019-12-18", "close": 51.0, "volume": 5175174.0}, {"date": "2019-12-19", "close": 50.85, "volume": 4391393.0}, {"date": "2019-12-20", "close": 50.63, "volume": 8378257.0}, {"date": "2019-12-23", "close": 50.37, "volume": 2084437.0}, {"date": "2019-12-24", "close": 50.35, "volume": 763740.0}, {"date": "2019-12-26", "close": 50.49, "volume": 1211867.0}, {"date": "2019-12-27", "close": 50.32, "volume": 1859160.0}, {"date": "2019-12-30", "close": 50.18, "volume": 3458208.0}, {"date": "2019-12-31", "close": 50.33, "volume": 2264833.0}, {"date": "2020-01-02", "close": 50.92, "volume": 2587186.0}, {"date": "2020-01-03", "close": 50.27, "volume": 2276082.0}, {"date": "2020-01-06", "close": 50.74, "volume": 3978978.0}, {"date": "2020-01-07", "close": 51.25, "volume": 3573860.0}, {"date": "2020-01-08", "close": 51.31, "volume": 3941404.0}, {"date": "2020-01-09", "close": 51.48, "volume": 2775413.0}, {"date": "2020-01-10", "close": 50.54, "volume": 3307775.0}, {"date": "2020-01-13", "close": 50.88, "volume": 3557461.0}, {"date": "2020-01-14", "close": 51.01, "volume": 3150124.0}, {"date": "2020-01-15", "close": 50.69, "volume": 4273620.0}, {"date": "2020-01-16", "close": 46.72, "volume": 12395220.0}, {"date": "2020-01-17", "close": 46.18, "volume": 12580020.0}, {"date": "2020-01-21", "close": 46.78, "volume": 7863205.0}, {"date": "2020-01-22", "close": 46.73, "volume": 6344932.0}, {"date": "2020-01-23", "close": 47.02, "volume": 5586173.0}, {"date": "2020-01-24", "close": 45.95, "volume": 6416428.0}, {"date": "2020-01-27", "close": 45.05, "volume": 5940144.0}, {"date": "2020-01-28", "close": 44.97, "volume": 8295772.0}, {"date": "2020-01-29", "close": 44.46, "volume": 9835988.0}, {"date": "2020-01-30", "close": 45.4, "volume": 5153412.0}, {"date": "2020-01-31", "close": 44.78, "volume": 6765759.0}, {"date": "2020-02-03", "close": 45.21, "volume": 6482200.0}, {"date": "2020-02-04", "close": 45.95, "volume": 6870934.0}, {"date": "2020-02-05", "close": 46.98, "volume": 5209430.0}, {"date": "2020-02-06", "close": 47.54, "volume": 5696917.0}, {"date": "2020-02-07", "close": 47.25, "volume": 3866985.0}, {"date": "2020-02-10", "close": 46.49, "volume": 3079060.0}, {"date": "2020-02-11", "close": 46.42, "volume": 3480555.0}, {"date": "2020-02-12", "close": 46.56, "volume": 2631647.0}, {"date": "2020-02-13", "close": 46.03, "volume": 2699350.0}, {"date": "2020-02-14", "close": 45.9, "volume": 3770824.0}, {"date": "2020-02-18", "close": 45.29, "volume": 3253802.0}, {"date": "2020-02-19", "close": 45.92, "volume": 3956973.0}, {"date": "2020-02-20", "close": 45.83, "volume": 2925869.0}, {"date": "2020-02-21", "close": 45.04, "volume": 5058517.0}, {"date": "2020-02-24", "close": 43.13, "volume": 5088329.0}, {"date": "2020-02-25", "close": 41.59, "volume": 5765061.0}, {"date": "2020-02-26", "close": 41.37, "volume": 6741572.0}, {"date": "2020-02-27", "close": 40.96, "volume": 11049290.0}, {"date": "2020-02-28", "close": 39.9, "volume": 14506950.0}, {"date": "2020-03-02", "close": 40.96, "volume": 11490650.0}, {"date": "2020-03-03", "close": 38.83, "volume": 14057780.0}, {"date": "2020-03-04", "close": 40.5, "volume": 12017480.0}, {"date": "2020-03-05", "close": 39.3, "volume": 10984110.0}, {"date": "2020-03-06", "close": 38.07, "volume": 9299774.0}, {"date": "2020-03-09", "close": 34.95, "volume": 8351880.0}, {"date": "2020-03-10", "close": 36.55, "volume": 8741406.0}, {"date": "2020-03-11", "close": 34.2, "volume": 8600293.0}, {"date": "2020-03-12", "close": 29.52, "volume": 9726587.0}, {"date": "2020-03-13", "close": 34.13, "volume": 9089324.0}, {"date": "2020-03-16", "close": 29.18, "volume": 9714885.0}, {"date": "2020-03-17", "close": 29.97, "volume": 11954600.0}, {"date": "2020-03-18", "close": 28.76, "volume": 10176630.0}, {"date": "2020-03-19", "close": 30.0, "volume": 7907605.0}, {"date": "2020-03-20", "close": 29.07, "volume": 9555948.0}, {"date": "2020-03-23", "close": 27.49, "volume": 8555226.0}, {"date": "2020-03-24", "close": 31.0, "volume": 9411694.0}, {"date": "2020-03-25", "close": 31.64, "volume": 9866701.0}, {"date": "2020-03-26", "close": 33.0, "volume": 8442571.0}, {"date": "2020-03-27", "close": 32.54, "volume": 5764585.0}, {"date": "2020-03-30", "close": 34.0, "volume": 6232210.0}, {"date": "2020-03-31", "close": 33.68, "volume": 7049836.0}, {"date": "2020-04-01", "close": 32.7, "volume": 7727181.0}, {"date": "2020-04-02", "close": 33.64, "volume": 6709735.0}, {"date": "2020-04-03", "close": 33.75, "volume": 5085403.0}, {"date": "2020-04-06", "close": 35.24, "volume": 6782107.0}, {"date": "2020-04-07", "close": 34.8, "volume": 8191587.0}, {"date": "2020-04-08", "close": 35.65, "volume": 5860639.0}, {"date": "2020-04-09", "close": 37.14, "volume": 8038605.0}, {"date": "2020-04-13", "close": 36.0, "volume": 7002812.0}, {"date": "2020-04-14", "close": 36.34, "volume": 5368601.0}, {"date": "2020-04-15", "close": 34.63, "volume": 5291454.0}, {"date": "2020-04-16", "close": 36.14, "volume": 9772328.0}, {"date": "2020-04-17", "close": 37.39, "volume": 8579895.0}, {"date": "2020-04-20", "close": 36.41, "volume": 6156106.0}, {"date": "2020-04-21", "close": 35.21, "volume": 6779960.0}, {"date": "2020-04-22", "close": 35.52, "volume": 4128406.0}, {"date": "2020-04-23", "close": 35.32, "volume": 4287689.0}, {"date": "2020-04-24", "close": 35.76, "volume": 4132524.0}, {"date": "2020-04-27", "close": 36.94, "volume": 5342647.0}, {"date": "2020-04-28", "close": 37.4, "volume": 3929104.0}, {"date": "2020-04-29", "close": 38.02, "volume": 7790024.0}, {"date": "2020-04-30", "close": 37.54, "volume": 4397728.0}, {"date": "2020-05-01", "close": 36.0, "volume": 4005294.0}, {"date": "2020-05-04", "close": 35.54, "volume": 4139311.0}, {"date": "2020-05-05", "close": 35.14, "volume": 3679606.0}, {"date": "2020-05-06", "close": 34.5, "volume": 5061543.0}, {"date": "2020-05-07", "close": 34.85, "volume": 5595148.0}, {"date": "2020-05-08", "close": 35.34, "volume": 4757955.0}, {"date": "2020-05-11", "close": 34.45, "volume": 5014820.0}, {"date": "2020-05-12", "close": 32.99, "volume": 6567814.0}, {"date": "2020-05-13", "close": 32.49, "volume": 6877194.0}, {"date": "2020-05-14", "close": 32.44, "volume": 7074549.0}, {"date": "2020-05-15", "close": 32.06, "volume": 4121490.0}, {"date": "2020-05-18", "close": 33.73, "volume": 6944202.0}, {"date": "2020-05-19", "close": 33.52, "volume": 5591341.0}, {"date": "2020-05-20", "close": 34.84, "volume": 6587022.0}, {"date": "2020-05-21", "close": 34.98, "volume": 5796862.0}, {"date": "2020-05-22", "close": 34.5, "volume": 5236437.0}, {"date": "2020-05-26", "close": 36.89, "volume": 7954291.0}, {"date": "2020-05-27", "close": 38.57, "volume": 7335936.0}, {"date": "2020-05-28", "close": 37.59, "volume": 5393368.0}, {"date": "2020-05-29", "close": 37.17, "volume": 5766693.0}, {"date": "2020-06-01", "close": 37.7, "volume": 2999894.0}, {"date": "2020-06-02", "close": 38.33, "volume": 3989125.0}, {"date": "2020-06-03", "close": 39.34, "volume": 4371097.0}, {"date": "2020-06-04", "close": 40.44, "volume": 5165918.0}, {"date": "2020-06-05", "close": 42.3, "volume": 7172142.0}, {"date": "2020-06-08", "close": 42.29, "volume": 5488468.0}, {"date": "2020-06-09", "close": 41.42, "volume": 4537834.0}, {"date": "2020-06-10", "close": 39.95, "volume": 6664578.0}, {"date": "2020-06-11", "close": 37.68, "volume": 8338521.0}, {"date": "2020-06-12", "close": 38.44, "volume": 6191764.0}, {"date": "2020-06-15", "close": 38.43, "volume": 4125304.0}, {"date": "2020-06-16", "close": 38.72, "volume": 4984597.0}, {"date": "2020-06-17", "close": 38.73, "volume": 4841899.0}, {"date": "2020-06-18", "close": 38.63, "volume": 3606355.0}, {"date": "2020-06-19", "close": 39.23, "volume": 13302720.0}, {"date": "2020-06-22", "close": 38.53, "volume": 3967915.0}, {"date": "2020-06-23", "close": 38.72, "volume": 4882725.0}, {"date": "2020-06-24", "close": 37.23, "volume": 7383158.0}, {"date": "2020-06-25", "close": 38.15, "volume": 7176301.0}, {"date": "2020-06-26", "close": 36.32, "volume": 7386857.0}, {"date": "2020-06-29", "close": 36.95, "volume": 4300449.0}, {"date": "2020-06-30", "close": 38.65, "volume": 8099108.0}, {"date": "2020-07-01", "close": 37.59, "volume": 5923978.0}, {"date": "2020-07-02", "close": 37.94, "volume": 4114591.0}, {"date": "2020-07-06", "close": 38.55, "volume": 3910427.0}, {"date": "2020-07-07", "close": 37.77, "volume": 4163611.0}, {"date": "2020-07-08", "close": 38.82, "volume": 7450701.0}, {"date": "2020-07-09", "close": 37.15, "volume": 6186481.0}, {"date": "2020-07-10", "close": 38.38, "volume": 3412083.0}, {"date": "2020-07-13", "close": 38.86, "volume": 4760548.0}, {"date": "2020-07-14", "close": 38.97, "volume": 5500494.0}, {"date": "2020-07-15", "close": 36.86, "volume": 14629270.0}, {"date": "2020-07-16", "close": 36.74, "volume": 6434893.0}, {"date": "2020-07-17", "close": 36.12, "volume": 6360499.0}, {"date": "2020-07-20", "close": 35.94, "volume": 3917142.0}, {"date": "2020-07-21", "close": 36.69, "volume": 6877856.0}, {"date": "2020-07-22", "close": 36.04, "volume": 7478115.0}, {"date": "2020-07-23", "close": 36.54, "volume": 5495640.0}, {"date": "2020-07-24", "close": 36.23, "volume": 5809069.0}, {"date": "2020-07-27", "close": 35.75, "volume": 4402014.0}, {"date": "2020-07-28", "close": 36.07, "volume": 5882371.0}, {"date": "2020-07-29", "close": 36.35, "volume": 5475608.0}, {"date": "2020-07-30", "close": 35.86, "volume": 4703922.0}, {"date": "2020-07-31", "close": 35.85, "volume": 4720555.0}, {"date": "2020-08-03", "close": 36.03, "volume": 4073859.0}, {"date": "2020-08-04", "close": 35.84, "volume": 4849170.0}, {"date": "2020-08-05", "close": 36.3, "volume": 5788515.0}, {"date": "2020-08-06", "close": 35.99, "volume": 3047549.0}, {"date": "2020-08-07", "close": 37.75, "volume": 5757380.0}, {"date": "2020-08-10", "close": 37.94, "volume": 4859770.0}, {"date": "2020-08-11", "close": 38.14, "volume": 4709646.0}, {"date": "2020-08-12", "close": 37.98, "volume": 3680310.0}, {"date": "2020-08-13", "close": 37.28, "volume": 4609397.0}, {"date": "2020-08-14", "close": 37.53, "volume": 2651663.0}, {"date": "2020-08-17", "close": 37.09, "volume": 4786632.0}, {"date": "2020-08-18", "close": 36.79, "volume": 4003355.0}, {"date": "2020-08-19", "close": 36.99, "volume": 4279967.0}, {"date": "2020-08-20", "close": 35.87, "volume": 4403158.0}, {"date": "2020-08-21", "close": 35.73, "volume": 2607247.0}, {"date": "2020-08-24", "close": 36.4, "volume": 5810030.0}, {"date": "2020-08-25", "close": 36.67, "volume": 4094591.0}, {"date": "2020-08-26", "close": 36.62, "volume": 3219634.0}, {"date": "2020-08-27", "close": 37.55, "volume": 4594477.0}, {"date": "2020-08-28", "close": 37.56, "volume": 3139023.0}, {"date": "2020-08-31", "close": 36.98, "volume": 3874579.0}, {"date": "2020-09-01", "close": 37.21, "volume": 3136134.0}, {"date": "2020-09-02", "close": 37.67, "volume": 3830567.0}, {"date": "2020-09-03", "close": 36.85, "volume": 5060873.0}, {"date": "2020-09-04", "close": 37.5, "volume": 6450546.0}, {"date": "2020-09-08", "close": 36.04, "volume": 4954535.0}, {"date": "2020-09-09", "close": 35.89, "volume": 4106768.0}, {"date": "2020-09-10", "close": 35.57, "volume": 4037786.0}, {"date": "2020-09-11", "close": 36.0, "volume": 3521314.0}, {"date": "2020-09-14", "close": 35.96, "volume": 4116401.0}, {"date": "2020-09-15", "close": 34.87, "volume": 6877485.0}, {"date": "2020-09-16", "close": 35.57, "volume": 6385245.0}, {"date": "2020-09-17", "close": 35.56, "volume": 3182053.0}, {"date": "2020-09-18", "close": 35.4, "volume": 5826989.0}, {"date": "2020-09-21", "close": 33.97, "volume": 4781268.0}, {"date": "2020-09-22", "close": 33.48, "volume": 4801718.0}, {"date": "2020-09-23", "close": 33.25, "volume": 4213834.0}, {"date": "2020-09-24", "close": 33.14, "volume": 3805807.0}, {"date": "2020-09-25", "close": 33.4, "volume": 3460907.0}, {"date": "2020-09-28", "close": 34.29, "volume": 3291911.0}, {"date": "2020-09-29", "close": 33.87, "volume": 4204891.0}, {"date": "2020-09-30", "close": 34.34, "volume": 8479953.0}, {"date": "2020-10-01", "close": 34.17, "volume": 8063935.0}, {"date": "2020-10-02", "close": 34.74, "volume": 5850625.0}, {"date": "2020-10-05", "close": 35.38, "volume": 3655461.0}, {"date": "2020-10-06", "close": 35.23, "volume": 5064212.0}, {"date": "2020-10-07", "close": 36.46, "volume": 6004761.0}, {"date": "2020-10-08", "close": 37.18, "volume": 3641954.0}, {"date": "2020-10-09", "close": 37.7, "volume": 5888433.0}, {"date": "2020-10-12", "close": 37.81, "volume": 5554099.0}, {"date": "2020-10-13", "close": 36.88, "volume": 4178442.0}, {"date": "2020-10-14", "close": 36.59, "volume": 6360812.0}, {"date": "2020-10-15", "close": 37.23, "volume": 8070400.0}, {"date": "2020-10-16", "close": 38.02, "volume": 7351541.0}, {"date": "2020-10-19", "close": 36.96, "volume": 3852782.0}, {"date": "2020-10-20", "close": 37.1, "volume": 3375708.0}, {"date": "2020-10-21", "close": 36.91, "volume": 4221461.0}, {"date": "2020-10-22", "close": 37.56, "volume": 3810599.0}, {"date": "2020-10-23", "close": 37.67, "volume": 3727014.0}, {"date": "2020-10-26", "close": 36.73, "volume": 4531188.0}, {"date": "2020-10-27", "close": 35.56, "volume": 4361684.0}, {"date": "2020-10-28", "close": 34.08, "volume": 8743784.0}, {"date": "2020-10-29", "close": 34.32, "volume": 6401322.0}, {"date": "2020-10-30", "close": 34.36, "volume": 5521476.0}, {"date": "2020-11-02", "close": 35.1, "volume": 5640015.0}, {"date": "2020-11-03", "close": 35.99, "volume": 6011473.0}, {"date": "2020-11-04", "close": 34.7, "volume": 7630290.0}, {"date": "2020-11-05", "close": 35.6, "volume": 6184346.0}, {"date": "2020-11-06", "close": 35.07, "volume": 4336626.0}, {"date": "2020-11-09", "close": 39.16, "volume": 9647240.0}, {"date": "2020-11-10", "close": 39.22, "volume": 6628070.0}, {"date": "2020-11-11", "close": 38.6, "volume": 6169536.0}, {"date": "2020-11-12", "close": 37.73, "volume": 4461019.0}, {"date": "2020-11-13", "close": 38.71, "volume": 3872565.0}, {"date": "2020-11-16", "close": 39.71, "volume": 4664856.0}, {"date": "2020-11-17", "close": 39.44, "volume": 3870854.0}, {"date": "2020-11-18", "close": 38.74, "volume": 7207393.0}, {"date": "2020-11-19", "close": 38.49, "volume": 4173379.0}, {"date": "2020-11-20", "close": 37.88, "volume": 6106349.0}, {"date": "2020-11-23", "close": 38.55, "volume": 4093562.0}, {"date": "2020-11-24", "close": 40.69, "volume": 6188974.0}, {"date": "2020-11-25", "close": 40.37, "volume": 5737478.0}, {"date": "2020-11-27", "close": 39.95, "volume": 2259197.0}, {"date": "2020-11-30", "close": 39.12, "volume": 6200707.0}, {"date": "2020-12-01", "close": 39.46, "volume": 6028554.0}, {"date": "2020-12-02", "close": 39.99, "volume": 4778870.0}, {"date": "2020-12-03", "close": 40.12, "volume": 5286688.0}, {"date": "2020-12-04", "close": 40.65, "volume": 5224280.0}, {"date": "2020-12-07", "close": 40.34, "volume": 4652305.0}, {"date": "2020-12-08", "close": 40.78, "volume": 4657918.0}, {"date": "2020-12-09", "close": 40.79, "volume": 5833478.0}, {"date": "2020-12-10", "close": 41.36, "volume": 6598369.0}, {"date": "2020-12-11", "close": 40.24, "volume": 6298637.0}, {"date": "2020-12-14", "close": 39.83, "volume": 4456198.0}, {"date": "2020-12-15", "close": 40.19, "volume": 4741669.0}, {"date": "2020-12-16", "close": 40.45, "volume": 4770976.0}, {"date": "2020-12-17", "close": 40.41, "volume": 4896623.0}, {"date": "2020-12-18", "close": 40.79, "volume": 10343640.0}, {"date": "2020-12-21", "close": 41.42, "volume": 7362269.0}, {"date": "2020-12-22", "close": 40.28, "volume": 4173361.0}, {"date": "2020-12-23", "close": 40.98, "volume": 3833939.0}, {"date": "2020-12-24", "close": 41.04, "volume": 1254770.0}, {"date": "2020-12-28", "close": 41.44, "volume": 3294437.0}, {"date": "2020-12-29", "close": 41.44, "volume": 3244728.0}, {"date": "2020-12-30", "close": 41.69, "volume": 2824931.0}, {"date": "2020-12-31", "close": 42.44, "volume": 2956571.0}, {"date": "2021-01-04", "close": 41.69, "volume": 5710205.0}, {"date": "2021-01-05", "close": 42.16, "volume": 4592376.0}, {"date": "2021-01-06", "close": 45.01, "volume": 8467161.0}, {"date": "2021-01-07", "close": 45.28, "volume": 5079021.0}, {"date": "2021-01-08", "close": 44.8, "volume": 3621016.0}, {"date": "2021-01-11", "close": 45.56, "volume": 4590248.0}, {"date": "2021-01-12", "close": 46.56, "volume": 4933797.0}, {"date": "2021-01-13", "close": 46.32, "volume": 4343292.0}, {"date": "2021-01-14", "close": 46.53, "volume": 3362424.0}, {"date": "2021-01-15", "close": 45.57, "volume": 4330838.0}, {"date": "2021-01-19", "close": 45.82, "volume": 6427772.0}, {"date": "2021-01-20", "close": 42.49, "volume": 10494480.0}, {"date": "2021-01-21", "close": 42.26, "volume": 8672271.0}, {"date": "2021-01-22", "close": 41.93, "volume": 5509162.0}, {"date": "2021-01-25", "close": 41.3, "volume": 8239637.0}, {"date": "2021-01-26", "close": 41.34, "volume": 5936765.0}, {"date": "2021-01-27", "close": 39.82, "volume": 8475508.0}, {"date": "2021-01-28", "close": 40.69, "volume": 7315459.0}, {"date": "2021-01-29", "close": 39.83, "volume": 7392663.0}, {"date": "2021-02-01", "close": 40.47, "volume": 7013646.0}, {"date": "2021-02-02", "close": 40.85, "volume": 8285451.0}, {"date": "2021-02-03", "close": 41.06, "volume": 5403207.0}, {"date": "2021-02-04", "close": 42.23, "volume": 5019677.0}, {"date": "2021-02-05", "close": 42.03, "volume": 3505045.0}, {"date": "2021-02-08", "close": 41.95, "volume": 3988347.0}, {"date": "2021-02-09", "close": 41.96, "volume": 4202839.0}, {"date": "2021-02-10", "close": 41.74, "volume": 4574807.0}, {"date": "2021-02-11", "close": 42.13, "volume": 10917510.0}, {"date": "2021-02-12", "close": 41.93, "volume": 8844761.0}, {"date": "2021-02-16", "close": 42.75, "volume": 8707618.0}, {"date": "2021-02-17", "close": 42.9, "volume": 4602223.0}, {"date": "2021-02-18", "close": 42.18, "volume": 3716872.0}, {"date": "2021-02-19", "close": 42.32, "volume": 5899935.0}, {"date": "2021-02-22", "close": 43.73, "volume": 9732975.0}, {"date": "2021-02-23", "close": 43.83, "volume": 8004612.0}, {"date": "2021-02-24", "close": 44.26, "volume": 7416804.0}, {"date": "2021-02-25", "close": 43.42, "volume": 7042347.0}, {"date": "2021-02-26", "close": 42.16, "volume": 6967323.0}, {"date": "2021-03-01", "close": 43.68, "volume": 6377147.0}, {"date": "2021-03-02", "close": 43.6, "volume": 4494559.0}, {"date": "2021-03-03", "close": 44.53, "volume": 7398087.0}, {"date": "2021-03-04", "close": 44.76, "volume": 6910317.0}, {"date": "2021-03-05", "close": 45.03, "volume": 5828733.0}, {"date": "2021-03-08", "close": 45.63, "volume": 4341741.0}, {"date": "2021-03-09", "close": 44.94, "volume": 6057814.0}, {"date": "2021-03-10", "close": 45.9, "volume": 5011985.0}, {"date": "2021-03-11", "close": 45.73, "volume": 3697104.0}, {"date": "2021-03-12", "close": 46.66, "volume": 4741844.0}, {"date": "2021-03-15", "close": 46.69, "volume": 3675981.0}, {"date": "2021-03-16", "close": 46.24, "volume": 3732732.0}, {"date": "2021-03-17", "close": 46.51, "volume": 4903967.0}, {"date": "2021-03-18", "close": 46.7, "volume": 6303573.0}, {"date": "2021-03-19", "close": 46.35, "volume": 14555340.0}, {"date": "2021-03-22", "close": 45.21, "volume": 6265684.0}, {"date": "2021-03-23", "close": 44.37, "volume": 3727790.0}, {"date": "2021-03-24", "close": 45.25, "volume": 5262286.0}, {"date": "2021-03-25", "close": 46.33, "volume": 6261771.0}, {"date": "2021-03-26", "close": 47.49, "volume": 7321358.0}, {"date": "2021-03-29", "close": 47.52, "volume": 4829210.0}, {"date": "2021-03-30", "close": 47.86, "volume": 4451209.0}, {"date": "2021-03-31", "close": 47.29, "volume": 4847388.0}, {"date": "2021-04-01", "close": 47.47, "volume": 4046110.0}, {"date": "2021-04-05", "close": 48.13, "volume": 3655615.0}, {"date": "2021-04-06", "close": 47.78, "volume": 3120408.0}, {"date": "2021-04-07", "close": 47.84, "volume": 3351646.0}, {"date": "2021-04-08", "close": 48.0, "volume": 3119410.0}, {"date": "2021-04-09", "close": 48.62, "volume": 3172440.0}, {"date": "2021-04-12", "close": 49.09, "volume": 2843604.0}, {"date": "2021-04-13", "close": 48.34, "volume": 3233076.0}, {"date": "2021-04-14", "close": 48.64, "volume": 4218989.0}, {"date": "2021-04-15", "close": 48.01, "volume": 7748111.0}, {"date": "2021-04-16", "close": 46.07, "volume": 9955790.0}, {"date": "2021-04-19", "close": 46.81, "volume": 6313979.0}, {"date": "2021-04-20", "close": 46.58, "volume": 7287780.0}, {"date": "2021-04-21", "close": 47.19, "volume": 4994433.0}, {"date": "2021-04-22", "close": 46.55, "volume": 5367491.0}, {"date": "2021-04-23", "close": 47.6, "volume": 4502737.0}, {"date": "2021-04-26", "close": 48.11, "volume": 5556091.0}, {"date": "2021-04-27", "close": 48.55, "volume": 5566795.0}, {"date": "2021-04-28", "close": 49.18, "volume": 5937950.0}, {"date": "2021-04-29", "close": 50.08, "volume": 6958553.0}, {"date": "2021-04-30", "close": 49.88, "volume": 6879776.0}, {"date": "2021-05-03", "close": 50.23, "volume": 3896205.0}, {"date": "2021-05-04", "close": 50.49, "volume": 6153761.0}, {"date": "2021-05-05", "close": 51.45, "volume": 3064799.0}, {"date": "2021-05-06", "close": 51.89, "volume": 4923237.0}, {"date": "2021-05-07", "close": 51.82, "volume": 4638914.0}, {"date": "2021-05-10", "close": 52.27, "volume": 4710292.0}, {"date": "2021-05-11", "close": 51.58, "volume": 6502161.0}, {"date": "2021-05-12", "close": 51.03, "volume": 4204100.0}, {"date": "2021-05-13", "close": 51.69, "volume": 4724079.0}, {"date": "2021-05-14", "close": 51.78, "volume": 4497265.0}, {"date": "2021-05-17", "close": 52.09, "volume": 3919940.0}, {"date": "2021-05-18", "close": 50.75, "volume": 5463969.0}, {"date": "2021-05-19", "close": 50.86, "volume": 4990264.0}, {"date": "2021-05-20", "close": 50.61, "volume": 2854628.0}, {"date": "2021-05-21", "close": 51.56, "volume": 3669099.0}, {"date": "2021-05-24", "close": 51.74, "volume": 2663962.0}, {"date": "2021-05-25", "close": 51.12, "volume": 3035229.0}, {"date": "2021-05-26", "close": 51.56, "volume": 3766381.0}, {"date": "2021-05-27", "close": 52.1, "volume": 6573431.0}, {"date": "2021-05-28", "close": 52.08, "volume": 3404430.0}, {"date": "2021-06-01", "close": 52.3, "volume": 3182027.0}, {"date": "2021-06-02", "close": 52.12, "volume": 3302349.0}, {"date": "2021-06-03", "close": 52.2, "volume": 2788668.0}, {"date": "2021-06-04", "close": 52.21, "volume": 2204884.0}, {"date": "2021-06-07", "close": 51.82, "volume": 2285858.0}, {"date": "2021-06-08", "close": 51.42, "volume": 2803304.0}, {"date": "2021-06-09", "close": 50.62, "volume": 2910423.0}, {"date": "2021-06-10", "close": 49.87, "volume": 3189479.0}, {"date": "2021-06-11", "close": 50.41, "volume": 3568978.0}, {"date": "2021-06-14", "close": 49.64, "volume": 5997170.0}, {"date": "2021-06-15", "close": 50.45, "volume": 3687835.0}, {"date": "2021-06-16", "close": 51.23, "volume": 9781325.0}, {"date": "2021-06-17", "close": 49.48, "volume": 7322994.0}, {"date": "2021-06-18", "close": 48.22, "volume": 11517020.0}, {"date": "2021-06-21", "close": 49.66, "volume": 4172292.0}, {"date": "2021-06-22", "close": 49.44, "volume": 3888618.0}, {"date": "2021-06-23", "close": 49.37, "volume": 4596351.0}, {"date": "2021-06-24", "close": 50.25, "volume": 3681967.0}, {"date": "2021-06-25", "close": 50.99, "volume": 4168338.0}, {"date": "2021-06-28", "close": 50.86, "volume": 2792369.0}, {"date": "2021-06-29", "close": 51.02, "volume": 3920475.0}, {"date": "2021-06-30", "close": 51.23, "volume": 5501557.0}, {"date": "2021-07-01", "close": 51.43, "volume": 2867252.0}, {"date": "2021-07-02", "close": 51.24, "volume": 3068014.0}, {"date": "2021-07-06", "close": 49.49, "volume": 6178835.0}, {"date": "2021-07-07", "close": 49.48, "volume": 3009224.0}, {"date": "2021-07-08", "close": 48.34, "volume": 4510857.0}, {"date": "2021-07-09", "close": 49.93, "volume": 3569378.0}, {"date": "2021-07-12", "close": 50.28, "volume": 2990045.0}, {"date": "2021-07-13", "close": 49.96, "volume": 2722342.0}, {"date": "2021-07-14", "close": 49.28, "volume": 4859251.0}, {"date": "2021-07-15", "close": 48.68, "volume": 6848516.0}, {"date": "2021-07-16", "close": 49.38, "volume": 8166338.0}, {"date": "2021-07-19", "close": 47.58, "volume": 7374580.0}, {"date": "2021-07-20", "close": 49.44, "volume": 6411304.0}, {"date": "2021-07-21", "close": 50.06, "volume": 5143167.0}, {"date": "2021-07-22", "close": 49.83, "volume": 4774149.0}, {"date": "2021-07-23", "close": 49.97, "volume": 4411871.0}, {"date": "2021-07-26", "close": 50.25, "volume": 4557221.0}, {"date": "2021-07-27", "close": 50.19, "volume": 6017624.0}, {"date": "2021-07-28", "close": 50.35, "volume": 6609592.0}, {"date": "2021-07-29", "close": 51.3, "volume": 4450357.0}, {"date": "2021-07-30", "close": 51.33, "volume": 4527724.0}, {"date": "2021-08-02", "close": 51.28, "volume": 5429271.0}, {"date": "2021-08-03", "close": 52.0, "volume": 4523147.0}, {"date": "2021-08-04", "close": 51.49, "volume": 4305267.0}, {"date": "2021-08-05", "close": 51.8, "volume": 4796250.0}, {"date": "2021-08-06", "close": 53.16, "volume": 5601737.0}, {"date": "2021-08-09", "close": 53.38, "volume": 4641382.0}, {"date": "2021-08-10", "close": 53.83, "volume": 4596317.0}, {"date": "2021-08-11", "close": 54.77, "volume": 5025996.0}, {"date": "2021-08-12", "close": 54.89, "volume": 3872335.0}, {"date": "2021-08-13", "close": 53.87, "volume": 6786661.0}, {"date": "2021-08-16", "close": 54.27, "volume": 4338376.0}, {"date": "2021-08-17", "close": 53.8, "volume": 4458090.0}, {"date": "2021-08-18", "close": 53.53, "volume": 4584701.0}, {"date": "2021-08-19", "close": 52.77, "volume": 5392065.0}, {"date": "2021-08-20", "close": 53.32, "volume": 4261792.0}, {"date": "2021-08-23", "close": 54.06, "volume": 3598807.0}, {"date": "2021-08-24", "close": 54.53, "volume": 3503082.0}, {"date": "2021-08-25", "close": 55.57, "volume": 4656350.0}, {"date": "2021-08-26", "close": 55.48, "volume": 4310793.0}, {"date": "2021-08-27", "close": 56.41, "volume": 4315736.0}, {"date": "2021-08-30", "close": 55.18, "volume": 2473818.0}, {"date": "2021-08-31", "close": 55.22, "volume": 3964194.0}, {"date": "2021-09-01", "close": 54.4, "volume": 4792216.0}, {"date": "2021-09-02", "close": 54.31, "volume": 3589702.0}, {"date": "2021-09-03", "close": 53.93, "volume": 3049926.0}, {"date": "2021-09-07", "close": 53.12, "volume": 3993123.0}, {"date": "2021-09-08", "close": 52.98, "volume": 4143116.0}, {"date": "2021-09-09", "close": 52.88, "volume": 4140433.0}, {"date": "2021-09-10", "close": 51.91, "volume": 6892473.0}, {"date": "2021-09-13", "close": 52.24, "volume": 4015550.0}, {"date": "2021-09-14", "close": 51.14, "volume": 4407163.0}, {"date": "2021-09-15", "close": 52.07, "volume": 5786906.0}, {"date": "2021-09-16", "close": 51.37, "volume": 6188949.0}, {"date": "2021-09-17", "close": 51.15, "volume": 11539060.0}, {"date": "2021-09-20", "close": 49.59, "volume": 6154522.0}, {"date": "2021-09-21", "close": 49.3, "volume": 4083094.0}, {"date": "2021-09-22", "close": 49.93, "volume": 4190687.0}, {"date": "2021-09-23", "close": 51.5, "volume": 4696268.0}, {"date": "2021-09-24", "close": 51.55, "volume": 2724793.0}, {"date": "2021-09-27", "close": 53.4, "volume": 4790773.0}, {"date": "2021-09-28", "close": 52.91, "volume": 5439040.0}, {"date": "2021-09-29", "close": 52.63, "volume": 2829096.0}, {"date": "2021-09-30", "close": 51.84, "volume": 4400134.0}, {"date": "2021-10-01", "close": 52.92, "volume": 4899708.0}, {"date": "2021-10-04", "close": 52.85, "volume": 5220248.0}, {"date": "2021-10-05", "close": 54.42, "volume": 4891077.0}, {"date": "2021-10-06", "close": 54.54, "volume": 5223705.0}, {"date": "2021-10-07", "close": 54.53, "volume": 5684836.0}, {"date": "2021-10-08", "close": 55.84, "volume": 4712361.0}, {"date": "2021-10-11", "close": 55.52, "volume": 4945320.0}, {"date": "2021-10-12", "close": 55.51, "volume": 4697909.0}, {"date": "2021-10-13", "close": 55.29, "volume": 5423546.0}, {"date": "2021-10-14", "close": 56.57, "volume": 6279796.0}, {"date": "2021-10-15", "close": 57.16, "volume": 5498415.0}, {"date": "2021-10-18", "close": 57.41, "volume": 5218911.0}, {"date": "2021-10-19", "close": 57.65, "volume": 5765253.0}, {"date": "2021-10-20", "close": 59.31, "volume": 6276399.0}, {"date": "2021-10-21", "close": 59.74, "volume": 4178140.0}, {"date": "2021-10-22", "close": 59.71, "volume": 4978550.0}, {"date": "2021-10-25", "close": 59.4, "volume": 3416950.0}, {"date": "2021-10-26", "close": 59.1, "volume": 3896686.0}, {"date": "2021-10-27", "close": 58.45, "volume": 4410578.0}, {"date": "2021-10-28", "close": 59.44, "volume": 3852437.0}, {"date": "2021-10-29", "close": 59.2, "volume": 4660676.0}, {"date": "2021-11-01", "close": 60.02, "volume": 3694586.0}, {"date": "2021-11-02", "close": 59.93, "volume": 3260931.0}, {"date": "2021-11-03", "close": 60.09, "volume": 3024299.0}, {"date": "2021-11-04", "close": 59.06, "volume": 3285388.0}, {"date": "2021-11-05", "close": 58.82, "volume": 3949635.0}, {"date": "2021-11-08", "close": 58.98, "volume": 3218389.0}, {"date": "2021-11-09", "close": 58.58, "volume": 3770147.0}, {"date": "2021-11-10", "close": 59.16, "volume": 4153289.0}, {"date": "2021-11-11", "close": 59.99, "volume": 3832047.0}, {"date": "2021-11-12", "close": 60.08, "volume": 3394039.0}, {"date": "2021-11-15", "close": 59.91, "volume": 2376021.0}, {"date": "2021-11-16", "close": 59.15, "volume": 3395705.0}, {"date": "2021-11-17", "close": 58.05, "volume": 2940593.0}, {"date": "2021-11-18", "close": 57.77, "volume": 2902532.0}, {"date": "2021-11-19", "close": 57.07, "volume": 3812692.0}, {"date": "2021-11-22", "close": 58.21, "volume": 2946923.0}, {"date": "2021-11-23", "close": 59.01, "volume": 2606346.0}, {"date": "2021-11-24", "close": 58.92, "volume": 2607886.0}, {"date": "2021-11-26", "close": 56.75, "volume": 3300107.0}, {"date": "2021-11-29", "close": 57.01, "volume": 3797248.0}, {"date": "2021-11-30", "close": 54.79, "volume": 7490291.0}, {"date": "2021-12-01", "close": 54.14, "volume": 4833392.0}, {"date": "2021-12-02", "close": 56.15, "volume": 4069913.0}, {"date": "2021-12-03", "close": 54.88, "volume": 5346525.0}, {"date": "2021-12-06", "close": 55.43, "volume": 3789812.0}, {"date": "2021-12-07", "close": 56.13, "volume": 4105689.0}, {"date": "2021-12-08", "close": 56.32, "volume": 5629926.0}, {"date": "2021-12-09", "close": 57.08, "volume": 5190113.0}, {"date": "2021-12-10", "close": 56.73, "volume": 4363366.0}, {"date": "2021-12-13", "close": 56.13, "volume": 3415602.0}, {"date": "2021-12-14", "close": 56.78, "volume": 3663438.0}, {"date": "2021-12-15", "close": 56.9, "volume": 3755183.0}, {"date": "2021-12-16", "close": 58.42, "volume": 5397774.0}, {"date": "2021-12-17", "close": 57.5, "volume": 14390580.0}, {"date": "2021-12-20", "close": 56.48, "volume": 4102140.0}, {"date": "2021-12-21", "close": 57.89, "volume": 3413114.0}, {"date": "2021-12-22", "close": 57.91, "volume": 2337748.0}, {"date": "2021-12-23", "close": 58.11, "volume": 1841905.0}, {"date": "2021-12-27", "close": 58.52, "volume": 2388377.0}, {"date": "2021-12-28", "close": 58.46, "volume": 1810920.0}, {"date": "2021-12-29", "close": 58.37, "volume": 1828466.0}, {"date": "2021-12-30", "close": 57.97, "volume": 1587049.0}, {"date": "2021-12-31", "close": 58.08, "volume": 1911976.0}, {"date": "2022-01-03", "close": 58.51, "volume": 3254618.0}, {"date": "2022-01-04", "close": 60.6, "volume": 4918568.0}, {"date": "2022-01-05", "close": 60.18, "volume": 3673355.0}, {"date": "2022-01-06", "close": 61.3, "volume": 3510485.0}, {"date": "2022-01-07", "close": 62.33, "volume": 5161692.0}, {"date": "2022-01-10", "close": 62.8, "volume": 5214738.0}, {"date": "2022-01-11", "close": 63.07, "volume": 4054367.0}, {"date": "2022-01-12", "close": 63.55, "volume": 6411305.0}, {"date": "2022-01-13", "close": 63.65, "volume": 4159904.0}, {"date": "2022-01-14", "close": 63.6, "volume": 5777535.0}, {"date": "2022-01-18", "close": 62.92, "volume": 6764966.0}, {"date": "2022-01-19", "close": 59.24, "volume": 6248590.0}, {"date": "2022-01-20", "close": 59.92, "volume": 6989935.0}, {"date": "2022-01-21", "close": 57.18, "volume": 5983693.0}, {"date": "2022-01-24", "close": 58.9, "volume": 7162124.0}, {"date": "2022-01-25", "close": 59.02, "volume": 5919623.0}, {"date": "2022-01-26", "close": 58.92, "volume": 5581782.0}, {"date": "2022-01-27", "close": 58.37, "volume": 4958615.0}, {"date": "2022-01-28", "close": 58.48, "volume": 4126965.0}, {"date": "2022-01-31", "close": 59.26, "volume": 6889484.0}, {"date": "2022-02-01", "close": 60.69, "volume": 4779022.0}, {"date": "2022-02-02", "close": 61.05, "volume": 4345982.0}, {"date": "2022-02-03", "close": 60.77, "volume": 2957287.0}, {"date": "2022-02-04", "close": 61.81, "volume": 4373469.0}, {"date": "2022-02-07", "close": 62.25, "volume": 2890601.0}, {"date": "2022-02-08", "close": 63.62, "volume": 4925918.0}, {"date": "2022-02-09", "close": 63.66, "volume": 3345085.0}, {"date": "2022-02-10", "close": 63.47, "volume": 6032973.0}, {"date": "2022-02-11", "close": 62.33, "volume": 6374812.0}, {"date": "2022-02-14", "close": 61.47, "volume": 5335432.0}, {"date": "2022-02-15", "close": 62.23, "volume": 4486066.0}, {"date": "2022-02-16", "close": 62.5, "volume": 3657784.0}, {"date": "2022-02-17", "close": 57.35, "volume": 9864686.0}, {"date": "2022-02-18", "close": 56.38, "volume": 7611471.0}, {"date": "2022-02-22", "close": 55.64, "volume": 6203780.0}, {"date": "2022-02-23", "close": 53.35, "volume": 6770598.0}, {"date": "2022-02-24", "close": 52.5, "volume": 8487932.0}, {"date": "2022-02-25", "close": 54.37, "volume": 6413212.0}, {"date": "2022-02-28", "close": 53.15, "volume": 9772302.0}, {"date": "2022-03-01", "close": 50.58, "volume": 8434756.0}, {"date": "2022-03-02", "close": 52.14, "volume": 4690570.0}, {"date": "2022-03-03", "close": 52.36, "volume": 4794676.0}, {"date": "2022-03-04", "close": 50.92, "volume": 6249049.0}, {"date": "2022-03-07", "close": 50.01, "volume": 8228847.0}, {"date": "2022-03-08", "close": 50.73, "volume": 8072548.0}, {"date": "2022-03-09", "close": 52.18, "volume": 6970478.0}, {"date": "2022-03-10", "close": 50.0, "volume": 9396127.0}, {"date": "2022-03-11", "close": 50.0, "volume": 5755471.0}, {"date": "2022-03-14", "close": 50.53, "volume": 6226190.0}, {"date": "2022-03-15", "close": 50.55, "volume": 5743707.0}, {"date": "2022-03-16", "close": 51.91, "volume": 7218802.0}, {"date": "2022-03-17", "close": 52.51, "volume": 7149544.0}, {"date": "2022-03-18", "close": 52.3, "volume": 19554900.0}, {"date": "2022-03-21", "close": 52.18, "volume": 6884424.0}, {"date": "2022-03-22", "close": 52.69, "volume": 5306555.0}, {"date": "2022-03-23", "close": 51.73, "volume": 3659112.0}, {"date": "2022-03-24", "close": 52.04, "volume": 3879721.0}, {"date": "2022-03-25", "close": 52.74, "volume": 4283309.0}, {"date": "2022-03-28", "close": 52.51, "volume": 4196004.0}, {"date": "2022-03-29", "close": 52.74, "volume": 3567849.0}, {"date": "2022-03-30", "close": 51.84, "volume": 4156469.0}, {"date": "2022-03-31", "close": 49.63, "volume": 5804939.0}, {"date": "2022-04-01", "close": 49.45, "volume": 4259828.0}, {"date": "2022-04-04", "close": 49.51, "volume": 5495065.0}, {"date": "2022-04-05", "close": 48.96, "volume": 4317709.0}, {"date": "2022-04-06", "close": 48.2, "volume": 5110440.0}, {"date": "2022-04-07", "close": 47.76, "volume": 4522697.0}, {"date": "2022-04-08", "close": 48.34, "volume": 3155726.0}, {"date": "2022-04-11", "close": 48.07, "volume": 3728535.0}, {"date": "2022-04-12", "close": 47.65, "volume": 4187001.0}, {"date": "2022-04-13", "close": 48.34, "volume": 6033997.0}, {"date": "2022-04-14", "close": 47.29, "volume": 7288992.0}, {"date": "2022-04-18", "close": 46.21, "volume": 6036269.0}, {"date": "2022-04-19", "close": 46.52, "volume": 6382692.0}, {"date": "2022-04-20", "close": 47.02, "volume": 4966410.0}, {"date": "2022-04-21", "close": 46.15, "volume": 4681189.0}, {"date": "2022-04-22", "close": 44.21, "volume": 4750906.0}, {"date": "2022-04-25", "close": 44.37, "volume": 6538085.0}, {"date": "2022-04-26", "close": 43.26, "volume": 6224803.0}, {"date": "2022-04-27", "close": 42.35, "volume": 6646730.0}, {"date": "2022-04-28", "close": 43.46, "volume": 5682949.0}, {"date": "2022-04-29", "close": 42.06, "volume": 4450426.0}, {"date": "2022-05-02", "close": 42.7, "volume": 8096841.0}, {"date": "2022-05-03", "close": 43.11, "volume": 7146267.0}, {"date": "2022-05-04", "close": 44.8, "volume": 5974101.0}, {"date": "2022-05-05", "close": 44.1, "volume": 5736326.0}, {"date": "2022-05-06", "close": 43.76, "volume": 4787986.0}, {"date": "2022-05-09", "close": 43.21, "volume": 4976142.0}, {"date": "2022-05-10", "close": 42.96, "volume": 5286926.0}, {"date": "2022-05-11", "close": 42.43, "volume": 5478959.0}, {"date": "2022-05-12", "close": 42.81, "volume": 5360163.0}, {"date": "2022-05-13", "close": 43.46, "volume": 4247679.0}, {"date": "2022-05-16", "close": 43.24, "volume": 3554634.0}, {"date": "2022-05-17", "close": 44.59, "volume": 3985882.0}, {"date": "2022-05-18", "close": 43.29, "volume": 4077091.0}, {"date": "2022-05-19", "close": 43.32, "volume": 7209986.0}, {"date": "2022-05-20", "close": 43.77, "volume": 5013639.0}, {"date": "2022-05-23", "close": 44.68, "volume": 4231227.0}, {"date": "2022-05-24", "close": 44.34, "volume": 4504477.0}, {"date": "2022-05-25", "close": 44.72, "volume": 4350928.0}, {"date": "2022-05-26", "close": 45.66, "volume": 3251769.0}, {"date": "2022-05-27", "close": 46.48, "volume": 3353974.0}, {"date": "2022-05-31", "close": 46.61, "volume": 7085819.0}, {"date": "2022-06-01", "close": 45.65, "volume": 3910613.0}, {"date": "2022-06-02", "close": 46.47, "volume": 3506717.0}, {"date": "2022-06-03", "close": 45.59, "volume": 2453589.0}, {"date": "2022-06-06", "close": 45.95, "volume": 3018244.0}, {"date": "2022-06-07", "close": 46.34, "volume": 3108258.0}, {"date": "2022-06-08", "close": 45.34, "volume": 2943151.0}, {"date": "2022-06-09", "close": 44.04, "volume": 2716498.0}, {"date": "2022-06-10", "close": 42.79, "volume": 4777718.0}, {"date": "2022-06-13", "close": 41.47, "volume": 6128666.0}, {"date": "2022-06-14", "close": 40.6, "volume": 5924762.0}, {"date": "2022-06-15", "close": 41.87, "volume": 6117035.0}, {"date": "2022-06-16", "close": 41.21, "volume": 5415901.0}, {"date": "2022-06-17", "close": 41.13, "volume": 9578547.0}, {"date": "2022-06-21", "close": 42.32, "volume": 3540384.0}, {"date": "2022-06-22", "close": 42.23, "volume": 5059241.0}, {"date": "2022-06-23", "close": 42.0, "volume": 4429557.0}, {"date": "2022-06-24", "close": 43.6, "volume": 15201790.0}, {"date": "2022-06-27", "close": 43.06, "volume": 3135463.0}, {"date": "2022-06-28", "close": 42.86, "volume": 2969217.0}, {"date": "2022-06-29", "close": 42.41, "volume": 4320015.0}, {"date": "2022-06-30", "close": 41.71, "volume": 3223506.0}, {"date": "2022-07-01", "close": 42.42, "volume": 2891031.0}, {"date": "2022-07-05", "close": 42.08, "volume": 3026559.0}, {"date": "2022-07-06", "close": 41.58, "volume": 2567052.0}, {"date": "2022-07-07", "close": 42.29, "volume": 2585302.0}, {"date": "2022-07-08", "close": 41.89, "volume": 1945972.0}, {"date": "2022-07-11", "close": 41.71, "volume": 2285112.0}, {"date": "2022-07-12", "close": 41.77, "volume": 3144239.0}, {"date": "2022-07-13", "close": 41.27, "volume": 3874030.0}, {"date": "2022-07-14", "close": 40.44, "volume": 5075701.0}, {"date": "2022-07-15", "close": 43.41, "volume": 4984942.0}, {"date": "2022-07-18", "close": 42.77, "volume": 4314704.0}, {"date": "2022-07-19", "close": 43.58, "volume": 3638543.0}, {"date": "2022-07-20", "close": 43.13, "volume": 3966350.0}, {"date": "2022-07-21", "close": 43.48, "volume": 2907386.0}, {"date": "2022-07-22", "close": 42.72, "volume": 3039308.0}, {"date": "2022-07-25", "close": 43.02, "volume": 2296598.0}, {"date": "2022-07-26", "close": 42.11, "volume": 2699868.0}, {"date": "2022-07-27", "close": 42.88, "volume": 2965438.0}, {"date": "2022-07-28", "close": 43.03, "volume": 2131847.0}, {"date": "2022-07-29", "close": 43.46, "volume": 2385059.0}, {"date": "2022-08-01", "close": 43.29, "volume": 2375714.0}, {"date": "2022-08-02", "close": 42.95, "volume": 2453394.0}, {"date": "2022-08-03", "close": 43.71, "volume": 2463540.0}, {"date": "2022-08-04", "close": 43.06, "volume": 1933857.0}, {"date": "2022-08-05", "close": 43.5, "volume": 2533724.0}, {"date": "2022-08-08", "close": 43.08, "volume": 2731972.0}, {"date": "2022-08-09", "close": 43.19, "volume": 2101828.0}, {"date": "2022-08-10", "close": 43.99, "volume": 2538274.0}, {"date": "2022-08-11", "close": 44.37, "volume": 2620633.0}, {"date": "2022-08-12", "close": 44.9, "volume": 2648330.0}, {"date": "2022-08-15", "close": 44.71, "volume": 2566119.0}, {"date": "2022-08-16", "close": 45.03, "volume": 3095523.0}, {"date": "2022-08-17", "close": 44.81, "volume": 2334557.0}, {"date": "2022-08-18", "close": 44.66, "volume": 2662608.0}, {"date": "2022-08-19", "close": 43.89, "volume": 3649210.0}, {"date": "2022-08-22", "close": 43.24, "volume": 3406719.0}, {"date": "2022-08-23", "close": 42.97, "volume": 1983325.0}, {"date": "2022-08-24", "close": 42.98, "volume": 2258805.0}, {"date": "2022-08-25", "close": 43.5, "volume": 2500725.0}, {"date": "2022-08-26", "close": 42.0, "volume": 3185491.0}, {"date": "2022-08-29", "close": 41.76, "volume": 2540193.0}, {"date": "2022-08-30", "close": 41.68, "volume": 2278720.0}, {"date": "2022-08-31", "close": 41.53, "volume": 3295469.0}, {"date": "2022-09-01", "close": 41.36, "volume": 3032109.0}, {"date": "2022-09-02", "close": 41.12, "volume": 3137707.0}, {"date": "2022-09-06", "close": 41.14, "volume": 3505947.0}, {"date": "2022-09-07", "close": 42.43, "volume": 4515582.0}, {"date": "2022-09-08", "close": 43.82, "volume": 4857616.0}, {"date": "2022-09-09", "close": 44.14, "volume": 4303093.0}, {"date": "2022-09-12", "close": 44.28, "volume": 4347102.0}, {"date": "2022-09-13", "close": 44.11, "volume": 5766463.0}, {"date": "2022-09-14", "close": 43.72, "volume": 4941827.0}, {"date": "2022-09-15", "close": 44.44, "volume": 4175738.0}, {"date": "2022-09-16", "close": 43.89, "volume": 6152717.0}, {"date": "2022-09-19", "close": 44.21, "volume": 3068377.0}, {"date": "2022-09-20", "close": 43.27, "volume": 2953249.0}, {"date": "2022-09-21", "close": 42.3, "volume": 3273325.0}, {"date": "2022-09-22", "close": 40.93, "volume": 5509989.0}, {"date": "2022-09-23", "close": 40.17, "volume": 5753432.0}, {"date": "2022-09-26", "close": 39.47, "volume": 6757472.0}, {"date": "2022-09-27", "close": 38.94, "volume": 5489466.0}, {"date": "2022-09-28", "close": 39.59, "volume": 5979440.0}, {"date": "2022-09-29", "close": 38.88, "volume": 4732231.0}, {"date": "2022-09-30", "close": 38.52, "volume": 4490153.0}, {"date": "2022-10-03", "close": 39.66, "volume": 7427632.0}, {"date": "2022-10-04", "close": 41.37, "volume": 6319563.0}, {"date": "2022-10-05", "close": 41.36, "volume": 4036332.0}, {"date": "2022-10-06", "close": 40.68, "volume": 3103198.0}, {"date": "2022-10-07", "close": 39.48, "volume": 3944135.0}, {"date": "2022-10-10", "close": 39.21, "volume": 4829530.0}, {"date": "2022-10-11", "close": 38.48, "volume": 4983111.0}, {"date": "2022-10-12", "close": 37.29, "volume": 8082381.0}, {"date": "2022-10-13", "close": 39.21, "volume": 7088419.0}, {"date": "2022-10-14", "close": 38.41, "volume": 6436061.0}, {"date": "2022-10-17", "close": 40.36, "volume": 7340322.0}, {"date": "2022-10-18", "close": 39.96, "volume": 9040613.0}, {"date": "2022-10-19", "close": 39.02, "volume": 8774609.0}, {"date": "2022-10-20", "close": 38.42, "volume": 6931773.0}, {"date": "2022-10-21", "close": 40.23, "volume": 8365748.0}, {"date": "2022-10-24", "close": 40.84, "volume": 6918397.0}, {"date": "2022-10-25", "close": 41.6, "volume": 5950918.0}, {"date": "2022-10-26", "close": 41.26, "volume": 6690116.0}, {"date": "2022-10-27", "close": 41.65, "volume": 6395685.0}, {"date": "2022-10-28", "close": 42.32, "volume": 6189720.0}, {"date": "2022-10-31", "close": 42.11, "volume": 4365021.0}, {"date": "2022-11-01", "close": 42.23, "volume": 3911880.0}, {"date": "2022-11-02", "close": 42.04, "volume": 4617848.0}, {"date": "2022-11-03", "close": 41.53, "volume": 5055271.0}, {"date": "2022-11-04", "close": 42.49, "volume": 5520825.0}, {"date": "2022-11-07", "close": 42.42, "volume": 5968690.0}, {"date": "2022-11-08", "close": 42.7, "volume": 4825781.0}, {"date": "2022-11-09", "close": 42.1, "volume": 2820505.0}, {"date": "2022-11-10", "close": 44.07, "volume": 8734165.0}, {"date": "2022-11-11", "close": 44.52, "volume": 5808846.0}, {"date": "2022-11-14", "close": 43.58, "volume": 4189475.0}, {"date": "2022-11-15", "close": 43.83, "volume": 5454485.0}, {"date": "2022-11-16", "close": 43.81, "volume": 3010291.0}, {"date": "2022-11-17", "close": 43.88, "volume": 5799342.0}, {"date": "2022-11-18", "close": 44.56, "volume": 3913471.0}, {"date": "2022-11-21", "close": 44.65, "volume": 2985577.0}, {"date": "2022-11-22", "close": 45.24, "volume": 3793322.0}, {"date": "2022-11-23", "close": 45.49, "volume": 2981617.0}, {"date": "2022-11-25", "close": 45.67, "volume": 1146691.0}, {"date": "2022-11-28", "close": 44.8, "volume": 3626699.0}, {"date": "2022-11-29", "close": 44.84, "volume": 3003211.0}, {"date": "2022-11-30", "close": 45.9, "volume": 6045982.0}, {"date": "2022-12-01", "close": 45.76, "volume": 4608133.0}, {"date": "2022-12-02", "close": 45.22, "volume": 3022063.0}, {"date": "2022-12-05", "close": 44.04, "volume": 3534970.0}, {"date": "2022-12-06", "close": 42.84, "volume": 5192786.0}, {"date": "2022-12-07", "close": 44.61, "volume": 11740740.0}, {"date": "2022-12-08", "close": 44.59, "volume": 5331213.0}, {"date": "2022-12-09", "close": 44.71, "volume": 4406310.0}, {"date": "2022-12-12", "close": 44.85, "volume": 4732914.0}, {"date": "2022-12-13", "close": 45.72, "volume": 6162871.0}, {"date": "2022-12-14", "close": 44.94, "volume": 4285157.0}, {"date": "2022-12-15", "close": 44.24, "volume": 3761104.0}, {"date": "2022-12-16", "close": 44.09, "volume": 5047645.0}, {"date": "2022-12-19", "close": 44.17, "volume": 3739087.0}, {"date": "2022-12-20", "close": 44.29, "volume": 3099319.0}, {"date": "2022-12-21", "close": 44.78, "volume": 3291796.0}, {"date": "2022-12-22", "close": 44.48, "volume": 2669872.0}, {"date": "2022-12-23", "close": 44.65, "volume": 2273450.0}, {"date": "2022-12-27", "close": 44.82, "volume": 2109641.0}, {"date": "2022-12-28", "close": 44.63, "volume": 2013128.0}, {"date": "2022-12-29", "close": 45.66, "volume": 3088408.0}, {"date": "2022-12-30", "close": 45.52, "volume": 3116061.0}, {"date": "2023-01-03", "close": 46.3, "volume": 5319253.0}, {"date": "2023-01-04", "close": 47.44, "volume": 7777666.0}, {"date": "2023-01-05", "close": 47.21, "volume": 4269119.0}, {"date": "2023-01-06", "close": 47.95, "volume": 4277106.0}, {"date": "2023-01-09", "close": 48.14, "volume": 4021799.0}, {"date": "2023-01-10", "close": 48.01, "volume": 3746724.0}, {"date": "2023-01-11", "close": 48.18, "volume": 6987295.0}, {"date": "2023-01-12", "close": 48.16, "volume": 8980976.0}, {"date": "2023-01-13", "close": 49.03, "volume": 13424130.0}, {"date": "2023-01-17", "close": 49.68, "volume": 11402020.0}, {"date": "2023-01-18", "close": 49.23, "volume": 10813180.0}, {"date": "2023-01-19", "close": 48.92, "volume": 7254002.0}, {"date": "2023-01-20", "close": 49.24, "volume": 6801968.0}, {"date": "2023-01-23", "close": 49.34, "volume": 5320540.0}, {"date": "2023-01-24", "close": 49.46, "volume": 4304440.0}, {"date": "2023-01-25", "close": 49.99, "volume": 3606406.0}, {"date": "2023-01-26", "close": 50.61, "volume": 4308234.0}, {"date": "2023-01-27", "close": 50.06, "volume": 7450548.0}, {"date": "2023-01-30", "close": 49.77, "volume": 4589964.0}, {"date": "2023-01-31", "close": 50.57, "volume": 6531425.0}, {"date": "2023-02-01", "close": 50.8, "volume": 6485627.0}, {"date": "2023-02-02", "close": 50.17, "volume": 7285507.0}, {"date": "2023-02-03", "close": 50.23, "volume": 7106642.0}, {"date": "2023-02-06", "close": 50.54, "volume": 4795338.0}, {"date": "2023-02-07", "close": 51.43, "volume": 6652926.0}, {"date": "2023-02-08", "close": 51.78, "volume": 4441394.0}, {"date": "2023-02-09", "close": 51.57, "volume": 6053459.0}, {"date": "2023-02-10", "close": 51.4, "volume": 3768968.0}, {"date": "2023-02-13", "close": 51.92, "volume": 3269349.0}, {"date": "2023-02-14", "close": 51.71, "volume": 3558189.0}, {"date": "2023-02-15", "close": 51.77, "volume": 3274948.0}, {"date": "2023-02-16", "close": 51.29, "volume": 3833513.0}, {"date": "2023-02-17", "close": 51.5, "volume": 3036197.0}, {"date": "2023-02-21", "close": 50.43, "volume": 4759766.0}, {"date": "2023-02-22", "close": 50.16, "volume": 3608499.0}, {"date": "2023-02-23", "close": 50.29, "volume": 4337431.0}, {"date": "2023-02-24", "close": 50.46, "volume": 4243604.0}, {"date": "2023-02-27", "close": 50.84, "volume": 3919451.0}, {"date": "2023-02-28", "close": 50.88, "volume": 5744840.0}, {"date": "2023-03-01", "close": 50.52, "volume": 4165784.0}, {"date": "2023-03-02", "close": 50.19, "volume": 3902708.0}, {"date": "2023-03-03", "close": 51.33, "volume": 5540333.0}, {"date": "2023-03-06", "close": 51.14, "volume": 4328529.0}, {"date": "2023-03-07", "close": 49.5, "volume": 6113332.0}, {"date": "2023-03-08", "close": 49.8, "volume": 4988750.0}, {"date": "2023-03-09", "close": 48.0, "volume": 7043523.0}, {"date": "2023-03-10", "close": 47.31, "volume": 8288813.0}, {"date": "2023-03-13", "close": 44.12, "volume": 14691160.0}, {"date": "2023-03-14", "close": 45.73, "volume": 9702788.0}, {"date": "2023-03-15", "close": 44.01, "volume": 10377790.0}, {"date": "2023-03-16", "close": 44.4, "volume": 7326137.0}, {"date": "2023-03-17", "close": 42.58, "volume": 11173710.0}, {"date": "2023-03-20", "close": 43.27, "volume": 7227664.0}, {"date": "2023-03-21", "close": 45.14, "volume": 6479388.0}, {"date": "2023-03-22", "close": 43.95, "volume": 4974282.0}, {"date": "2023-03-23", "close": 43.24, "volume": 5203497.0}, {"date": "2023-03-24", "close": 42.75, "volume": 5972889.0}, {"date": "2023-03-27", "close": 43.64, "volume": 5272162.0}, {"date": "2023-03-28", "close": 43.91, "volume": 3567500.0}, {"date": "2023-03-29", "close": 45.06, "volume": 6486607.0}, {"date": "2023-03-30", "close": 44.9, "volume": 5727915.0}, {"date": "2023-03-31", "close": 45.44, "volume": 5195625.0}, {"date": "2023-04-03", "close": 45.15, "volume": 4744455.0}, {"date": "2023-04-04", "close": 44.68, "volume": 3070348.0}, {"date": "2023-04-05", "close": 44.88, "volume": 3473869.0}, {"date": "2023-04-06", "close": 44.85, "volume": 3207345.0}, {"date": "2023-04-10", "close": 45.23, "volume": 3621201.0}, {"date": "2023-04-11", "close": 45.74, "volume": 5603289.0}, {"date": "2023-04-12", "close": 45.83, "volume": 6261203.0}, {"date": "2023-04-13", "close": 46.2, "volume": 6259742.0}, {"date": "2023-04-14", "close": 46.36, "volume": 4597528.0}, {"date": "2023-04-17", "close": 44.23, "volume": 17075660.0}, {"date": "2023-04-18", "close": 44.89, "volume": 12528660.0}, {"date": "2023-04-19", "close": 45.24, "volume": 6742187.0}, {"date": "2023-04-20", "close": 44.84, "volume": 5452736.0}, {"date": "2023-04-21", "close": 44.05, "volume": 5165860.0}, {"date": "2023-04-24", "close": 43.85, "volume": 3839427.0}, {"date": "2023-04-25", "close": 42.49, "volume": 5385681.0}, {"date": "2023-04-26", "close": 41.79, "volume": 4174332.0}, {"date": "2023-04-27", "close": 42.01, "volume": 6731408.0}, {"date": "2023-04-28", "close": 42.59, "volume": 3668024.0}, {"date": "2023-05-01", "close": 42.14, "volume": 4199443.0}, {"date": "2023-05-02", "close": 41.61, "volume": 6363616.0}, {"date": "2023-05-03", "close": 40.79, "volume": 4715353.0}, {"date": "2023-05-04", "close": 40.08, "volume": 5724658.0}, {"date": "2023-05-05", "close": 41.17, "volume": 5034088.0}, {"date": "2023-05-08", "close": 41.5, "volume": 3216933.0}, {"date": "2023-05-09", "close": 41.54, "volume": 4023580.0}, {"date": "2023-05-10", "close": 41.02, "volume": 3657707.0}, {"date": "2023-05-11", "close": 40.68, "volume": 4660397.0}, {"date": "2023-05-12", "close": 40.15, "volume": 5724166.0}, {"date": "2023-05-15", "close": 40.7, "volume": 3246390.0}, {"date": "2023-05-16", "close": 39.67, "volume": 3409341.0}, {"date": "2023-05-17", "close": 40.66, "volume": 4246293.0}, {"date": "2023-05-18", "close": 41.08, "volume": 4175490.0}, {"date": "2023-05-19", "close": 40.89, "volume": 4661778.0}, {"date": "2023-05-22", "close": 41.25, "volume": 3248289.0}, {"date": "2023-05-23", "close": 41.14, "volume": 4455112.0}, {"date": "2023-05-24", "close": 40.42, "volume": 3300420.0}, {"date": "2023-05-25", "close": 40.38, "volume": 5302790.0}, {"date": "2023-05-26", "close": 40.78, "volume": 3107841.0}, {"date": "2023-05-30", "close": 40.69, "volume": 3877132.0}, {"date": "2023-05-31", "close": 40.2, "volume": 7645868.0}, {"date": "2023-06-01", "close": 41.25, "volume": 6258228.0}, {"date": "2023-06-02", "close": 42.74, "volume": 6904816.0}, {"date": "2023-06-05", "close": 42.52, "volume": 4793257.0}, {"date": "2023-06-06", "close": 43.41, "volume": 4823873.0}, {"date": "2023-06-07", "close": 43.71, "volume": 4020856.0}, {"date": "2023-06-08", "close": 43.85, "volume": 4346271.0}, {"date": "2023-06-09", "close": 44.43, "volume": 5022484.0}, {"date": "2023-06-12", "close": 43.72, "volume": 6342023.0}, {"date": "2023-06-13", "close": 44.14, "volume": 3892379.0}, {"date": "2023-06-14", "close": 44.17, "volume": 3727582.0}, {"date": "2023-06-15", "close": 44.87, "volume": 3553348.0}, {"date": "2023-06-16", "close": 44.65, "volume": 12631960.0}, {"date": "2023-06-20", "close": 44.36, "volume": 4586268.0}, {"date": "2023-06-21", "close": 44.0, "volume": 3149251.0}, {"date": "2023-06-22", "close": 43.25, "volume": 3668504.0}, {"date": "2023-06-23", "close": 42.84, "volume": 5123868.0}, {"date": "2023-06-26", "close": 43.03, "volume": 3594945.0}, {"date": "2023-06-27", "close": 43.84, "volume": 5965986.0}, {"date": "2023-06-28", "close": 43.56, "volume": 2581094.0}, {"date": "2023-06-29", "close": 44.2, "volume": 3857748.0}, {"date": "2023-06-30", "close": 44.52, "volume": 3402454.0}, {"date": "2023-07-03", "close": 45.07, "volume": 1446475.0}, {"date": "2023-07-05", "close": 44.48, "volume": 3297970.0}, {"date": "2023-07-06", "close": 43.82, "volume": 3372008.0}, {"date": "2023-07-07", "close": 44.38, "volume": 3898493.0}, {"date": "2023-07-10", "close": 44.11, "volume": 3865890.0}, {"date": "2023-07-11", "close": 44.65, "volume": 3825455.0}, {"date": "2023-07-12", "close": 45.22, "volume": 5945164.0}, {"date": "2023-07-13", "close": 45.56, "volume": 4943767.0}, {"date": "2023-07-14", "close": 42.53, "volume": 12803740.0}, {"date": "2023-07-17", "close": 43.54, "volume": 8248221.0}, {"date": "2023-07-18", "close": 45.33, "volume": 10867010.0}, {"date": "2023-07-19", "close": 45.6, "volume": 8211340.0}, {"date": "2023-07-20", "close": 45.63, "volume": 6894250.0}, {"date": "2023-07-21", "close": 45.0, "volume": 4710856.0}, {"date": "2023-07-24", "close": 45.51, "volume": 4043048.0}, {"date": "2023-07-25", "close": 44.8, "volume": 3634552.0}, {"date": "2023-07-26", "close": 45.62, "volume": 4537379.0}, {"date": "2023-07-27", "close": 45.14, "volume": 3690070.0}, {"date": "2023-07-28", "close": 44.98, "volume": 2715128.0}, {"date": "2023-07-31", "close": 45.36, "volume": 2533976.0}, {"date": "2023-08-01", "close": 45.16, "volume": 3401540.0}, {"date": "2023-08-02", "close": 45.23, "volume": 4119989.0}, {"date": "2023-08-03", "close": 45.56, "volume": 5054894.0}, {"date": "2023-08-04", "close": 45.39, "volume": 3625866.0}, {"date": "2023-08-07", "close": 46.33, "volume": 4616563.0}, {"date": "2023-08-08", "close": 45.72, "volume": 3902981.0}, {"date": "2023-08-09", "close": 45.27, "volume": 3661931.0}, {"date": "2023-08-10", "close": 45.89, "volume": 3921249.0}, {"date": "2023-08-11", "close": 46.01, "volume": 3630526.0}, {"date": "2023-08-14", "close": 45.18, "volume": 3520299.0}, {"date": "2023-08-15", "close": 44.4, "volume": 3190719.0}, {"date": "2023-08-16", "close": 44.12, "volume": 2514763.0}, {"date": "2023-08-17", "close": 44.1, "volume": 2960451.0}, {"date": "2023-08-18", "close": 44.02, "volume": 2614359.0}, {"date": "2023-08-21", "close": 43.76, "volume": 2943502.0}, {"date": "2023-08-22", "close": 42.81, "volume": 2906646.0}, {"date": "2023-08-23", "close": 43.53, "volume": 3070229.0}, {"date": "2023-08-24", "close": 43.57, "volume": 3081326.0}, {"date": "2023-08-25", "close": 43.73, "volume": 2951460.0}, {"date": "2023-08-28", "close": 44.25, "volume": 1996374.0}, {"date": "2023-08-29", "close": 44.34, "volume": 2571306.0}, {"date": "2023-08-30", "close": 44.49, "volume": 2849182.0}, {"date": "2023-08-31", "close": 44.87, "volume": 5077253.0}, {"date": "2023-09-01", "close": 45.42, "volume": 5147646.0}, {"date": "2023-09-05", "close": 45.2, "volume": 4542860.0}, {"date": "2023-09-06", "close": 44.68, "volume": 3894961.0}, {"date": "2023-09-07", "close": 44.85, "volume": 3860530.0}, {"date": "2023-09-08", "close": 44.78, "volume": 5480481.0}, {"date": "2023-09-11", "close": 44.92, "volume": 8145334.0}, {"date": "2023-09-12", "close": 45.38, "volume": 5926857.0}, {"date": "2023-09-13", "close": 45.27, "volume": 5613396.0}, {"date": "2023-09-14", "close": 45.82, "volume": 4336011.0}, {"date": "2023-09-15", "close": 45.21, "volume": 16217220.0}, {"date": "2023-09-18", "close": 44.8, "volume": 3872436.0}, {"date": "2023-09-19", "close": 44.12, "volume": 3372813.0}, {"date": "2023-09-20", "close": 43.7, "volume": 4152399.0}, {"date": "2023-09-21", "close": 43.16, "volume": 3411179.0}, {"date": "2023-09-22", "close": 42.7, "volume": 2981110.0}, {"date": "2023-09-25", "close": 42.89, "volume": 2196522.0}, {"date": "2023-09-26", "close": 42.25, "volume": 3160433.0}, {"date": "2023-09-27", "close": 42.17, "volume": 3107935.0}, {"date": "2023-09-28", "close": 42.68, "volume": 2793150.0}, {"date": "2023-09-29", "close": 42.65, "volume": 3394782.0}, {"date": "2023-10-02", "close": 42.07, "volume": 2738000.0}, {"date": "2023-10-03", "close": 41.32, "volume": 3426320.0}, {"date": "2023-10-04", "close": 41.24, "volume": 3056522.0}, {"date": "2023-10-05", "close": 41.69, "volume": 3936379.0}, {"date": "2023-10-06", "close": 42.15, "volume": 3673146.0}, {"date": "2023-10-09", "close": 41.93, "volume": 3415461.0}, {"date": "2023-10-10", "close": 42.3, "volume": 3103740.0}, {"date": "2023-10-11", "close": 42.15, "volume": 2979288.0}, {"date": "2023-10-12", "close": 41.25, "volume": 6274716.0}, {"date": "2023-10-13", "close": 41.18, "volume": 3921098.0}, {"date": "2023-10-16", "close": 41.84, "volume": 4290040.0}, {"date": "2023-10-17", "close": 43.44, "volume": 17157910.0}, {"date": "2023-10-18", "close": 43.15, "volume": 6832282.0}, {"date": "2023-10-19", "close": 42.19, "volume": 5829336.0}, {"date": "2023-10-20", "close": 41.66, "volume": 4388845.0}, {"date": "2023-10-23", "close": 41.49, "volume": 4688173.0}, {"date": "2023-10-24", "close": 41.77, "volume": 3848172.0}, {"date": "2023-10-25", "close": 41.85, "volume": 5640290.0}, {"date": "2023-10-26", "close": 42.12, "volume": 5049410.0}, {"date": "2023-10-27", "close": 41.63, "volume": 5848681.0}, {"date": "2023-10-30", "close": 42.34, "volume": 3817757.0}, {"date": "2023-10-31", "close": 42.5, "volume": 3661996.0}, {"date": "2023-11-01", "close": 43.17, "volume": 5906044.0}, {"date": "2023-11-02", "close": 44.24, "volume": 7494368.0}, {"date": "2023-11-03", "close": 45.25, "volume": 4432843.0}, {"date": "2023-11-06", "close": 44.99, "volume": 4017698.0}, {"date": "2023-11-07", "close": 44.59, "volume": 3717613.0}, {"date": "2023-11-08", "close": 44.97, "volume": 4320868.0}, {"date": "2023-11-09", "close": 45.04, "volume": 6671274.0}, {"date": "2023-11-10", "close": 45.66, "volume": 3596979.0}, {"date": "2023-11-13", "close": 45.4, "volume": 2005235.0}, {"date": "2023-11-14", "close": 46.45, "volume": 7886536.0}, {"date": "2023-11-15", "close": 46.57, "volume": 8012787.0}, {"date": "2023-11-16", "close": 46.48, "volume": 3904133.0}, {"date": "2023-11-17", "close": 47.2, "volume": 5924953.0}, {"date": "2023-11-20", "close": 47.12, "volume": 4790145.0}, {"date": "2023-11-21", "close": 46.93, "volume": 9193235.0}, {"date": "2023-11-22", "close": 47.22, "volume": 2850943.0}, {"date": "2023-11-24", "close": 47.35, "volume": 1552192.0}, {"date": "2023-11-27", "close": 47.0, "volume": 4074532.0}, {"date": "2023-11-28", "close": 47.1, "volume": 3977159.0}, {"date": "2023-11-29", "close": 47.55, "volume": 2818583.0}, {"date": "2023-11-30", "close": 48.32, "volume": 6043952.0}, {"date": "2023-12-01", "close": 48.71, "volume": 3274184.0}, {"date": "2023-12-04", "close": 48.68, "volume": 3668388.0}, {"date": "2023-12-05", "close": 48.43, "volume": 2862048.0}, {"date": "2023-12-06", "close": 47.52, "volume": 6061497.0}, {"date": "2023-12-07", "close": 48.43, "volume": 4773142.0}, {"date": "2023-12-08", "close": 49.06, "volume": 3668815.0}, {"date": "2023-12-11", "close": 49.55, "volume": 4174407.0}, {"date": "2023-12-12", "close": 49.91, "volume": 3382391.0}, {"date": "2023-12-13", "close": 50.95, "volume": 5107413.0}, {"date": "2023-12-14", "close": 51.62, "volume": 7383102.0}, {"date": "2023-12-15", "close": 51.63, "volume": 8085685.0}, {"date": "2023-12-18", "close": 51.43, "volume": 4751151.0}, {"date": "2023-12-19", "close": 51.71, "volume": 3933760.0}, {"date": "2023-12-20", "close": 50.9, "volume": 3440861.0}, {"date": "2023-12-21", "close": 51.4, "volume": 3020275.0}, {"date": "2023-12-22", "close": 51.47, "volume": 2484629.0}, {"date": "2023-12-26", "close": 51.97, "volume": 1497693.0}, {"date": "2023-12-27", "close": 52.07, "volume": 1651330.0}, {"date": "2023-12-28", "close": 52.22, "volume": 1783270.0}, {"date": "2023-12-29", "close": 52.05, "volume": 1853115.0}, {"date": "2024-01-02", "close": 52.38, "volume": 2778572.0}, {"date": "2024-01-03", "close": 51.8, "volume": 3172976.0}, {"date": "2024-01-04", "close": 52.01, "volume": 3868353.0}, {"date": "2024-01-05", "close": 52.39, "volume": 2778836.0}, {"date": "2024-01-08", "close": 52.7, "volume": 3496273.0}, {"date": "2024-01-09", "close": 52.95, "volume": 4932476.0}, {"date": "2024-01-10", "close": 52.73, "volume": 4502618.0}, {"date": "2024-01-11", "close": 52.73, "volume": 6656151.0}, {"date": "2024-01-12", "close": 54.85, "volume": 8419410.0}, {"date": "2024-01-16", "close": 55.39, "volume": 7344519.0}, {"date": "2024-01-17", "close": 54.86, "volume": 5553127.0}, {"date": "2024-01-18", "close": 54.64, "volume": 3682297.0}, {"date": "2024-01-19", "close": 55.04, "volume": 7174034.0}, {"date": "2024-01-22", "close": 54.83, "volume": 5682789.0}, {"date": "2024-01-23", "close": 54.81, "volume": 3234703.0}, {"date": "2024-01-24", "close": 54.91, "volume": 3884470.0}, {"date": "2024-01-25", "close": 55.34, "volume": 5024665.0}, {"date": "2024-01-26", "close": 55.33, "volume": 3115547.0}, {"date": "2024-01-29", "close": 55.9, "volume": 5418945.0}, {"date": "2024-01-30", "close": 56.04, "volume": 3817194.0}, {"date": "2024-01-31", "close": 55.46, "volume": 3993397.0}, {"date": "2024-02-01", "close": 55.5, "volume": 3594584.0}, {"date": "2024-02-02", "close": 55.63, "volume": 4148492.0}, {"date": "2024-02-05", "close": 55.01, "volume": 4354413.0}, {"date": "2024-02-06", "close": 55.06, "volume": 3844197.0}, {"date": "2024-02-07", "close": 55.27, "volume": 3391026.0}, {"date": "2024-02-08", "close": 55.11, "volume": 2901344.0}, {"date": "2024-02-09", "close": 55.22, "volume": 2625835.0}, {"date": "2024-02-12", "close": 55.62, "volume": 4404297.0}, {"date": "2024-02-13", "close": 53.89, "volume": 3888798.0}, {"date": "2024-02-14", "close": 54.48, "volume": 3624510.0}, {"date": "2024-02-15", "close": 55.29, "volume": 3641505.0}, {"date": "2024-02-16", "close": 55.15, "volume": 3057636.0}, {"date": "2024-02-20", "close": 54.87, "volume": 4865826.0}, {"date": "2024-02-21", "close": 55.12, "volume": 3154302.0}, {"date": "2024-02-22", "close": 55.36, "volume": 3041411.0}, {"date": "2024-02-23", "close": 55.64, "volume": 3745167.0}, {"date": "2024-02-26", "close": 55.28, "volume": 3677776.0}, {"date": "2024-02-27", "close": 55.55, "volume": 2530332.0}, {"date": "2024-02-28", "close": 55.64, "volume": 3186495.0}, {"date": "2024-02-29", "close": 56.09, "volume": 7158726.0}, {"date": "2024-03-01", "close": 55.49, "volume": 2833518.0}, {"date": "2024-03-04", "close": 55.49, "volume": 3890343.0}, {"date": "2024-03-05", "close": 55.89, "volume": 3945398.0}, {"date": "2024-03-06", "close": 55.78, "volume": 4466920.0}, {"date": "2024-03-07", "close": 55.73, "volume": 2745753.0}, {"date": "2024-03-08", "close": 55.47, "volume": 3290139.0}, {"date": "2024-03-11", "close": 55.61, "volume": 3013054.0}, {"date": "2024-03-12", "close": 55.12, "volume": 3223580.0}, {"date": "2024-03-13", "close": 55.28, "volume": 4519568.0}, {"date": "2024-03-14", "close": 54.45, "volume": 5194446.0}, {"date": "2024-03-15", "close": 54.41, "volume": 8966963.0}, {"date": "2024-03-18", "close": 54.94, "volume": 3178748.0}, {"date": "2024-03-19", "close": 55.24, "volume": 3589227.0}, {"date": "2024-03-20", "close": 56.15, "volume": 2352716.0}, {"date": "2024-03-21", "close": 57.28, "volume": 3447324.0}, {"date": "2024-03-22", "close": 56.47, "volume": 2769135.0}, {"date": "2024-03-25", "close": 56.54, "volume": 2862886.0}, {"date": "2024-03-26", "close": 56.61, "volume": 2607577.0}, {"date": "2024-03-27", "close": 56.93, "volume": 3021668.0}, {"date": "2024-03-28", "close": 57.62, "volume": 3116295.0}, {"date": "2024-04-01", "close": 56.96, "volume": 2450010.0}, {"date": "2024-04-02", "close": 57.05, "volume": 2766596.0}, {"date": "2024-04-03", "close": 57.66, "volume": 3289625.0}, {"date": "2024-04-04", "close": 56.77, "volume": 2465297.0}, {"date": "2024-04-05", "close": 56.74, "volume": 3671135.0}, {"date": "2024-04-08", "close": 57.02, "volume": 3564822.0}, {"date": "2024-04-09", "close": 57.2, "volume": 2759822.0}, {"date": "2024-04-10", "close": 55.68, "volume": 3432000.0}, {"date": "2024-04-11", "close": 55.37, "volume": 3396491.0}, {"date": "2024-04-12", "close": 55.05, "volume": 4933875.0}, {"date": "2024-04-15", "close": 55.09, "volume": 6132678.0}, {"date": "2024-04-16", "close": 54.0, "volume": 8232834.0}, {"date": "2024-04-17", "close": 54.46, "volume": 4513903.0}, {"date": "2024-04-18", "close": 55.25, "volume": 3473895.0}, {"date": "2024-04-19", "close": 56.29, "volume": 4420732.0}, {"date": "2024-04-22", "close": 57.16, "volume": 2936327.0}, {"date": "2024-04-23", "close": 57.44, "volume": 2861357.0}, {"date": "2024-04-24", "close": 57.95, "volume": 3226049.0}, {"date": "2024-04-25", "close": 57.18, "volume": 3254122.0}, {"date": "2024-04-26", "close": 57.32, "volume": 2058025.0}, {"date": "2024-04-29", "close": 57.33, "volume": 2638539.0}, {"date": "2024-04-30", "close": 56.49, "volume": 3530011.0}, {"date": "2024-05-01", "close": 56.46, "volume": 4053956.0}, {"date": "2024-05-02", "close": 56.6, "volume": 3187564.0}, {"date": "2024-05-03", "close": 57.0, "volume": 2214001.0}, {"date": "2024-05-06", "close": 57.48, "volume": 2402975.0}, {"date": "2024-05-07", "close": 57.4, "volume": 2820108.0}, {"date": "2024-05-08", "close": 57.51, "volume": 2939841.0}, {"date": "2024-05-09", "close": 58.35, "volume": 3793636.0}, {"date": "2024-05-10", "close": 58.44, "volume": 3255507.0}, {"date": "2024-05-13", "close": 57.85, "volume": 2144250.0}, {"date": "2024-05-14", "close": 58.35, "volume": 2879104.0}, {"date": "2024-05-15", "close": 58.8, "volume": 2710847.0}, {"date": "2024-05-16", "close": 58.77, "volume": 2604214.0}, {"date": "2024-05-17", "close": 59.5, "volume": 2903163.0}, {"date": "2024-05-20", "close": 58.95, "volume": 1928008.0}, {"date": "2024-05-21", "close": 59.08, "volume": 2557909.0}, {"date": "2024-05-22", "close": 58.97, "volume": 3219925.0}, {"date": "2024-05-23", "close": 58.33, "volume": 2554927.0}, {"date": "2024-05-24", "close": 59.09, "volume": 2098327.0}, {"date": "2024-05-28", "close": 58.24, "volume": 2402310.0}, {"date": "2024-05-29", "close": 57.76, "volume": 2873535.0}, {"date": "2024-05-30", "close": 58.42, "volume": 4526440.0}, {"date": "2024-05-31", "close": 59.61, "volume": 5168619.0}, {"date": "2024-06-03", "close": 59.57, "volume": 2427211.0}, {"date": "2024-06-04", "close": 58.87, "volume": 2646123.0}, {"date": "2024-06-05", "close": 58.89, "volume": 2282894.0}, {"date": "2024-06-06", "close": 59.91, "volume": 3822320.0}, {"date": "2024-06-07", "close": 60.31, "volume": 3317200.0}, {"date": "2024-06-10", "close": 60.74, "volume": 3844263.0}, {"date": "2024-06-11", "close": 58.76, "volume": 3446094.0}, {"date": "2024-06-12", "close": 58.61, "volume": 3105422.0}, {"date": "2024-06-13", "close": 58.5, "volume": 2634361.0}, {"date": "2024-06-14", "close": 58.02, "volume": 2329752.0}, {"date": "2024-06-17", "close": 58.17, "volume": 3062024.0}, {"date": "2024-06-18", "close": 58.68, "volume": 3376976.0}, {"date": "2024-06-20", "close": 58.84, "volume": 2781311.0}, {"date": "2024-06-21", "close": 58.82, "volume": 12367200.0}, {"date": "2024-06-24", "close": 59.48, "volume": 2929486.0}, {"date": "2024-06-25", "close": 58.79, "volume": 2067868.0}, {"date": "2024-06-26", "close": 58.67, "volume": 4273982.0}, {"date": "2024-06-27", "close": 59.54, "volume": 3901098.0}, {"date": "2024-06-28", "close": 59.89, "volume": 5915198.0}, {"date": "2024-07-01", "close": 60.11, "volume": 2637351.0}, {"date": "2024-07-02", "close": 60.5, "volume": 3034901.0}, {"date": "2024-07-03", "close": 60.47, "volume": 1528637.0}, {"date": "2024-07-05", "close": 59.88, "volume": 2225053.0}, {"date": "2024-07-08", "close": 59.54, "volume": 3977598.0}, {"date": "2024-07-09", "close": 60.21, "volume": 3871085.0}, {"date": "2024-07-10", "close": 60.7, "volume": 3097180.0}, {"date": "2024-07-11", "close": 61.47, "volume": 4173039.0}, {"date": "2024-07-12", "close": 64.69, "volume": 9394513.0}, {"date": "2024-07-15", "close": 65.71, "volume": 6332588.0}, {"date": "2024-07-16", "close": 65.02, "volume": 5198256.0}, {"date": "2024-07-17", "close": 64.09, "volume": 7343052.0}, {"date": "2024-07-18", "close": 63.48, "volume": 6165433.0}, {"date": "2024-07-19", "close": 62.69, "volume": 3569393.0}, {"date": "2024-07-22", "close": 63.26, "volume": 4426921.0}, {"date": "2024-07-23", "close": 63.63, "volume": 6740943.0}, {"date": "2024-07-24", "close": 63.9, "volume": 4727935.0}, {"date": "2024-07-25", "close": 64.81, "volume": 4124750.0}, {"date": "2024-07-26", "close": 65.35, "volume": 3898661.0}, {"date": "2024-07-29", "close": 64.59, "volume": 3089674.0}, {"date": "2024-07-30", "close": 65.24, "volume": 3208732.0}, {"date": "2024-07-31", "close": 65.07, "volume": 4972568.0}, {"date": "2024-08-01", "close": 64.64, "volume": 4958588.0}, {"date": "2024-08-02", "close": 63.12, "volume": 6162182.0}, {"date": "2024-08-05", "close": 61.42, "volume": 5604846.0}, {"date": "2024-08-06", "close": 62.19, "volume": 3628809.0}, {"date": "2024-08-07", "close": 61.7, "volume": 3704821.0}, {"date": "2024-08-08", "close": 63.41, "volume": 3698643.0}, {"date": "2024-08-09", "close": 63.78, "volume": 3460649.0}, {"date": "2024-08-12", "close": 63.27, "volume": 3803727.0}, {"date": "2024-08-13", "close": 63.55, "volume": 2355701.0}, {"date": "2024-08-14", "close": 64.11, "volume": 2791098.0}, {"date": "2024-08-15", "close": 64.98, "volume": 3811144.0}, {"date": "2024-08-16", "close": 65.61, "volume": 7017893.0}, {"date": "2024-08-19", "close": 65.74, "volume": 2309815.0}, {"date": "2024-08-20", "close": 65.34, "volume": 2478615.0}, {"date": "2024-08-21", "close": 65.24, "volume": 3026466.0}, {"date": "2024-08-22", "close": 65.49, "volume": 3126748.0}, {"date": "2024-08-23", "close": 66.4, "volume": 2747238.0}, {"date": "2024-08-26", "close": 67.0, "volume": 2440636.0}, {"date": "2024-08-27", "close": 67.21, "volume": 2541926.0}, {"date": "2024-08-28", "close": 67.0, "volume": 3393692.0}, {"date": "2024-08-29", "close": 67.25, "volume": 2485597.0}, {"date": "2024-08-30", "close": 68.22, "volume": 4351992.0}, {"date": "2024-09-03", "close": 67.89, "volume": 3259339.0}, {"date": "2024-09-04", "close": 67.74, "volume": 2942670.0}, {"date": "2024-09-05", "close": 68.0, "volume": 3850147.0}, {"date": "2024-09-06", "close": 66.41, "volume": 4114892.0}, {"date": "2024-09-09", "close": 67.72, "volume": 4495558.0}, {"date": "2024-09-10", "close": 67.51, "volume": 4946174.0}, {"date": "2024-09-11", "close": 68.1, "volume": 4167487.0}, {"date": "2024-09-12", "close": 69.02, "volume": 4083965.0}, {"date": "2024-09-13", "close": 68.7, "volume": 3617599.0}, {"date": "2024-09-16", "close": 70.53, "volume": 3409959.0}, {"date": "2024-09-17", "close": 70.81, "volume": 3263324.0}, {"date": "2024-09-18", "close": 71.04, "volume": 2974911.0}, {"date": "2024-09-19", "close": 71.72, "volume": 3701278.0}, {"date": "2024-09-20", "close": 71.82, "volume": 8684506.0}, {"date": "2024-09-23", "close": 72.14, "volume": 3635061.0}, {"date": "2024-09-24", "close": 71.82, "volume": 3583290.0}, {"date": "2024-09-25", "close": 72.17, "volume": 3725455.0}, {"date": "2024-09-26", "close": 71.5, "volume": 4790383.0}, {"date": "2024-09-27", "close": 71.7, "volume": 3311623.0}, {"date": "2024-09-30", "close": 71.86, "volume": 5564990.0}, {"date": "2024-10-01", "close": 71.11, "volume": 5149788.0}, {"date": "2024-10-02", "close": 70.95, "volume": 5251655.0}, {"date": "2024-10-03", "close": 70.82, "volume": 3074339.0}, {"date": "2024-10-04", "close": 71.98, "volume": 2361483.0}, {"date": "2024-10-07", "close": 72.44, "volume": 3084346.0}, {"date": "2024-10-08", "close": 73.2, "volume": 3788810.0}, {"date": "2024-10-09", "close": 74.02, "volume": 3820546.0}, {"date": "2024-10-10", "close": 74.45, "volume": 4036805.0}, {"date": "2024-10-11", "close": 74.15, "volume": 10109150.0}, {"date": "2024-10-14", "close": 76.51, "volume": 5628739.0}, {"date": "2024-10-15", "close": 76.23, "volume": 6490869.0}, {"date": "2024-10-16", "close": 77.3, "volume": 3340254.0}, {"date": "2024-10-17", "close": 77.75, "volume": 3111456.0}, {"date": "2024-10-18", "close": 76.67, "volume": 4827920.0}, {"date": "2024-10-21", "close": 75.88, "volume": 2306278.0}, {"date": "2024-10-22", "close": 75.91, "volume": 3114693.0}, {"date": "2024-10-23", "close": 76.37, "volume": 4645869.0}, {"date": "2024-10-24", "close": 76.5, "volume": 2823093.0}, {"date": "2024-10-25", "close": 75.2, "volume": 2727656.0}, {"date": "2024-10-28", "close": 76.51, "volume": 3847666.0}, {"date": "2024-10-29", "close": 76.56, "volume": 2390205.0}, {"date": "2024-10-30", "close": 75.93, "volume": 4104048.0}, {"date": "2024-10-31", "close": 75.36, "volume": 3508567.0}, {"date": "2024-11-01", "close": 75.31, "volume": 3339487.0}, {"date": "2024-11-04", "close": 75.0, "volume": 3994811.0}, {"date": "2024-11-05", "close": 76.01, "volume": 2583254.0}, {"date": "2024-11-06", "close": 78.2, "volume": 6241334.0}, {"date": "2024-11-07", "close": 77.69, "volume": 3731517.0}, {"date": "2024-11-08", "close": 77.06, "volume": 3176365.0}, {"date": "2024-11-11", "close": 78.68, "volume": 3201615.0}, {"date": "2024-11-12", "close": 77.95, "volume": 3461969.0}, {"date": "2024-11-13", "close": 77.61, "volume": 5321534.0}, {"date": "2024-11-14", "close": 77.57, "volume": 4220357.0}, {"date": "2024-11-15", "close": 78.29, "volume": 4211855.0}, {"date": "2024-11-18", "close": 78.65, "volume": 2638929.0}, {"date": "2024-11-19", "close": 77.61, "volume": 2168509.0}, {"date": "2024-11-20", "close": 77.87, "volume": 3482669.0}, {"date": "2024-11-21", "close": 78.88, "volume": 2844402.0}, {"date": "2024-11-22", "close": 80.14, "volume": 2757874.0}, {"date": "2024-11-25", "close": 81.22, "volume": 5329271.0}, {"date": "2024-11-26", "close": 81.27, "volume": 3239904.0}, {"date": "2024-11-27", "close": 81.74, "volume": 2823693.0}, {"date": "2024-11-29", "close": 81.87, "volume": 2180286.0}, {"date": "2024-12-02", "close": 81.11, "volume": 2840921.0}, {"date": "2024-12-03", "close": 80.85, "volume": 2952414.0}, {"date": "2024-12-04", "close": 80.19, "volume": 2761258.0}, {"date": "2024-12-05", "close": 81.49, "volume": 3635994.0}, {"date": "2024-12-06", "close": 80.51, "volume": 2509660.0}, {"date": "2024-12-09", "close": 80.61, "volume": 5712196.0}, {"date": "2024-12-10", "close": 80.62, "volume": 3607313.0}, {"date": "2024-12-11", "close": 79.67, "volume": 4817311.0}, {"date": "2024-12-12", "close": 79.57, "volume": 4468810.0}, {"date": "2024-12-13", "close": 78.83, "volume": 2982509.0}, {"date": "2024-12-16", "close": 79.08, "volume": 3496143.0}, {"date": "2024-12-17", "close": 78.45, "volume": 4064932.0}, {"date": "2024-12-18", "close": 75.82, "volume": 4648433.0}, {"date": "2024-12-19", "close": 76.41, "volume": 5814251.0}, {"date": "2024-12-20", "close": 77.62, "volume": 13075250.0}, {"date": "2024-12-23", "close": 77.57, "volume": 2669984.0}, {"date": "2024-12-24", "close": 78.05, "volume": 1236499.0}, {"date": "2024-12-26", "close": 78.35, "volume": 1970170.0}, {"date": "2024-12-27", "close": 77.57, "volume": 2072453.0}, {"date": "2024-12-30", "close": 77.11, "volume": 1891046.0}, {"date": "2024-12-31", "close": 76.83, "volume": 2380728.0}, {"date": "2025-01-02", "close": 77.41, "volume": 3443323.0}, {"date": "2025-01-03", "close": 76.93, "volume": 3369250.0}, {"date": "2025-01-06", "close": 77.92, "volume": 3381305.0}, {"date": "2025-01-07", "close": 77.96, "volume": 4498809.0}, {"date": "2025-01-08", "close": 77.95, "volume": 3031602.0}, {"date": "2025-01-10", "close": 75.42, "volume": 3577419.0}, {"date": "2025-01-13", "close": 76.11, "volume": 4068724.0}, {"date": "2025-01-14", "close": 75.94, "volume": 4689918.0}, {"date": "2025-01-15", "close": 82.04, "volume": 9274288.0}, {"date": "2025-01-16", "close": 82.25, "volume": 5143384.0}, {"date": "2025-01-17", "close": 83.29, "volume": 4695759.0}, {"date": "2025-01-21", "close": 84.93, "volume": 4830082.0}, {"date": "2025-01-22", "close": 84.33, "volume": 4289085.0}, {"date": "2025-01-23", "close": 84.73, "volume": 4041643.0}, {"date": "2025-01-24", "close": 85.79, "volume": 4305997.0}, {"date": "2025-01-27", "close": 85.9, "volume": 2964030.0}, {"date": "2025-01-28", "close": 86.34, "volume": 3248265.0}, {"date": "2025-01-29", "close": 86.04, "volume": 3398297.0}, {"date": "2025-01-30", "close": 86.5, "volume": 2859329.0}, {"date": "2025-01-31", "close": 85.93, "volume": 3905697.0}, {"date": "2025-02-03", "close": 85.19, "volume": 3501280.0}, {"date": "2025-02-04", "close": 84.86, "volume": 3101696.0}, {"date": "2025-02-05", "close": 85.74, "volume": 3217039.0}, {"date": "2025-02-06", "close": 86.4, "volume": 2483508.0}, {"date": "2025-02-07", "close": 86.15, "volume": 3438152.0}, {"date": "2025-02-10", "close": 85.03, "volume": 2446811.0}, {"date": "2025-02-11", "close": 85.5, "volume": 2329322.0}, {"date": "2025-02-12", "close": 85.32, "volume": 2961424.0}, {"date": "2025-02-13", "close": 86.88, "volume": 3373201.0}, {"date": "2025-02-14", "close": 87.84, "volume": 5104314.0}, {"date": "2025-02-18", "close": 88.9, "volume": 6665100.0}, {"date": "2025-02-19", "close": 88.31, "volume": 4060425.0}, {"date": "2025-02-20", "close": 87.16, "volume": 5921945.0}, {"date": "2025-02-21", "close": 87.25, "volume": 5988911.0}, {"date": "2025-02-24", "close": 88.01, "volume": 6665719.0}, {"date": "2025-02-25", "close": 86.75, "volume": 5937097.0}, {"date": "2025-02-26", "close": 86.34, "volume": 3709852.0}, {"date": "2025-02-27", "close": 86.89, "volume": 3081516.0}, {"date": "2025-02-28", "close": 88.95, "volume": 7190973.0}, {"date": "2025-03-03", "close": 88.35, "volume": 4375718.0}, {"date": "2025-03-04", "close": 85.54, "volume": 4968115.0}, {"date": "2025-03-05", "close": 86.56, "volume": 4391104.0}, {"date": "2025-03-06", "close": 84.69, "volume": 3664930.0}, {"date": "2025-03-07", "close": 85.84, "volume": 6459154.0}, {"date": "2025-03-10", "close": 84.24, "volume": 5259957.0}, {"date": "2025-03-11", "close": 81.05, "volume": 8531251.0}, {"date": "2025-03-12", "close": 80.76, "volume": 5488715.0}, {"date": "2025-03-13", "close": 79.66, "volume": 4164370.0}, {"date": "2025-03-14", "close": 81.75, "volume": 4354160.0}, {"date": "2025-03-17", "close": 82.42, "volume": 4496572.0}, {"date": "2025-03-18", "close": 82.64, "volume": 4576982.0}, {"date": "2025-03-19", "close": 83.9, "volume": 3748455.0}, {"date": "2025-03-20", "close": 83.93, "volume": 3119858.0}, {"date": "2025-03-21", "close": 83.55, "volume": 9720941.0}, {"date": "2025-03-24", "close": 84.7, "volume": 2607051.0}, {"date": "2025-03-25", "close": 85.25, "volume": 2538827.0}, {"date": "2025-03-26", "close": 85.09, "volume": 2453035.0}, {"date": "2025-03-27", "close": 84.48, "volume": 3171277.0}, {"date": "2025-03-28", "close": 82.71, "volume": 2643715.0}, {"date": "2025-03-31", "close": 83.87, "volume": 4254581.0}, {"date": "2025-04-01", "close": 83.77, "volume": 2881914.0}, {"date": "2025-04-02", "close": 84.22, "volume": 3191062.0}, {"date": "2025-04-03", "close": 79.91, "volume": 5262466.0}, {"date": "2025-04-04", "close": 73.31, "volume": 6697144.0}, {"date": "2025-04-07", "close": 74.09, "volume": 7460992.0}, {"date": "2025-04-08", "close": 73.5, "volume": 4832861.0}, {"date": "2025-04-09", "close": 79.35, "volume": 6400857.0}, {"date": "2025-04-10", "close": 76.61, "volume": 5387153.0}, {"date": "2025-04-11", "close": 77.67, "volume": 6804438.0}, {"date": "2025-04-14", "close": 77.52, "volume": 4435368.0}, {"date": "2025-04-15", "close": 77.77, "volume": 3813811.0}, {"date": "2025-04-16", "close": 75.73, "volume": 5147348.0}, {"date": "2025-04-17", "close": 76.34, "volume": 4318572.0}, {"date": "2025-04-21", "close": 74.04, "volume": 2627415.0}, {"date": "2025-04-22", "close": 76.31, "volume": 3789221.0}, {"date": "2025-04-23", "close": 77.73, "volume": 3764119.0}, {"date": "2025-04-24", "close": 78.72, "volume": 4898015.0}, {"date": "2025-04-25", "close": 78.65, "volume": 2508275.0}, {"date": "2025-04-28", "close": 78.91, "volume": 2995504.0}, {"date": "2025-04-29", "close": 80.04, "volume": 3142162.0}, {"date": "2025-04-30", "close": 80.41, "volume": 4856972.0}, {"date": "2025-05-01", "close": 80.91, "volume": 3275889.0}, {"date": "2025-05-02", "close": 82.14, "volume": 4335045.0}, {"date": "2025-05-05", "close": 82.18, "volume": 2710609.0}, {"date": "2025-05-06", "close": 82.91, "volume": 4368683.0}, {"date": "2025-05-07", "close": 83.95, "volume": 4827901.0}, {"date": "2025-05-08", "close": 85.5, "volume": 4467652.0}, {"date": "2025-05-09", "close": 85.91, "volume": 3855268.0}, {"date": "2025-05-12", "close": 87.1, "volume": 4648688.0}, {"date": "2025-05-13", "close": 87.93, "volume": 3073779.0}, {"date": "2025-05-14", "close": 87.94, "volume": 3006779.0}, {"date": "2025-05-15", "close": 89.39, "volume": 3692255.0}, {"date": "2025-05-16", "close": 90.07, "volume": 6290943.0}, {"date": "2025-05-19", "close": 90.33, "volume": 3429501.0}, {"date": "2025-05-20", "close": 90.1, "volume": 3286939.0}, {"date": "2025-05-21", "close": 88.9, "volume": 6474951.0}, {"date": "2025-05-22", "close": 89.18, "volume": 3696017.0}, {"date": "2025-05-23", "close": 89.09, "volume": 2974340.0}, {"date": "2025-05-27", "close": 90.23, "volume": 3793052.0}, {"date": "2025-05-28", "close": 88.8, "volume": 3223529.0}, {"date": "2025-05-29", "close": 89.07, "volume": 3767714.0}, {"date": "2025-05-30", "close": 88.61, "volume": 6337730.0}, {"date": "2025-06-02", "close": 88.98, "volume": 2449633.0}, {"date": "2025-06-03", "close": 89.32, "volume": 3199545.0}, {"date": "2025-06-04", "close": 88.33, "volume": 4026670.0}, {"date": "2025-06-05", "close": 88.58, "volume": 3214338.0}, {"date": "2025-06-06", "close": 90.32, "volume": 2263353.0}, {"date": "2025-06-09", "close": 90.01, "volume": 2536010.0}, {"date": "2025-06-10", "close": 90.0, "volume": 2745613.0}, {"date": "2025-06-11", "close": 89.56, "volume": 3067576.0}, {"date": "2025-06-12", "close": 89.71, "volume": 3002568.0}, {"date": "2025-06-13", "close": 88.6, "volume": 3527984.0}, {"date": "2025-06-16", "close": 90.49, "volume": 3941534.0}, {"date": "2025-06-17", "close": 89.77, "volume": 3622105.0}, {"date": "2025-06-18", "close": 91.6, "volume": 5008611.0}, {"date": "2025-06-20", "close": 91.62, "volume": 6110726.0}, {"date": "2025-06-23", "close": 89.63, "volume": 9338035.0}, {"date": "2025-06-24", "close": 91.2, "volume": 3910776.0}, {"date": "2025-06-25", "close": 90.0, "volume": 4496330.0}, {"date": "2025-06-26", "close": 90.04, "volume": 4527851.0}, {"date": "2025-06-27", "close": 91.18, "volume": 6279106.0}, {"date": "2025-06-30", "close": 91.11, "volume": 5596567.0}, {"date": "2025-07-01", "close": 90.65, "volume": 4343324.0}, {"date": "2025-07-02", "close": 92.09, "volume": 4257302.0}, {"date": "2025-07-03", "close": 92.43, "volume": 2408224.0}, {"date": "2025-07-07", "close": 93.25, "volume": 4348231.0}, {"date": "2025-07-08", "close": 92.69, "volume": 4319198.0}, {"date": "2025-07-09", "close": 93.05, "volume": 3991589.0}, {"date": "2025-07-10", "close": 93.66, "volume": 4662227.0}, {"date": "2025-07-11", "close": 93.72, "volume": 4276942.0}, {"date": "2025-07-14", "close": 95.25, "volume": 7011357.0}, {"date": "2025-07-15", "close": 95.16, "volume": 8709072.0}, {"date": "2025-07-16", "close": 95.49, "volume": 5438431.0}, {"date": "2025-07-17", "close": 97.92, "volume": 5686086.0}, {"date": "2025-07-18", "close": 98.84, "volume": 5658236.0}, {"date": "2025-07-21", "close": 98.6, "volume": 3337058.0}, {"date": "2025-07-22", "close": 98.9, "volume": 3237499.0}, {"date": "2025-07-23", "close": 99.63, "volume": 3857633.0}, {"date": "2025-07-24", "close": 99.97, "volume": 4245153.0}, {"date": "2025-07-25", "close": 100.92, "volume": 4123370.0}, {"date": "2025-07-28", "close": 100.63, "volume": 2331407.0}, {"date": "2025-07-29", "close": 101.87, "volume": 3561490.0}, {"date": "2025-07-30", "close": 102.3, "volume": 3188324.0}, {"date": "2025-07-31", "close": 101.45, "volume": 4076464.0}, {"date": "2025-08-01", "close": 99.81, "volume": 3665823.0}, {"date": "2025-08-04", "close": 101.41, "volume": 2344425.0}, {"date": "2025-08-05", "close": 100.66, "volume": 3630145.0}, {"date": "2025-08-06", "close": 102.29, "volume": 3765032.0}, {"date": "2025-08-07", "close": 102.21, "volume": 4098850.0}, {"date": "2025-08-08", "close": 103.09, "volume": 3083405.0}, {"date": "2025-08-11", "close": 103.27, "volume": 2812773.0}, {"date": "2025-08-12", "close": 103.61, "volume": 2870455.0}, {"date": "2025-08-13", "close": 101.91, "volume": 4605233.0}, {"date": "2025-08-14", "close": 103.35, "volume": 2943113.0}, {"date": "2025-08-15", "close": 101.0, "volume": 3736909.0}, {"date": "2025-08-18", "close": 101.74, "volume": 2966179.0}, {"date": "2025-08-19", "close": 101.08, "volume": 3206892.0}, {"date": "2025-08-20", "close": 101.25, "volume": 2581340.0}, {"date": "2025-08-21", "close": 101.78, "volume": 2454219.0}, {"date": "2025-08-22", "close": 102.54, "volume": 3471636.0}, {"date": "2025-08-25", "close": 103.12, "volume": 2467677.0}, {"date": "2025-08-26", "close": 104.59, "volume": 3620580.0}, {"date": "2025-08-27", "close": 105.03, "volume": 2384454.0}, {"date": "2025-08-28", "close": 106.1, "volume": 2778007.0}, {"date": "2025-08-29", "close": 105.6, "volume": 2933332.0}, {"date": "2025-09-02", "close": 104.7, "volume": 3308423.0}, {"date": "2025-09-03", "close": 104.68, "volume": 2258201.0}, {"date": "2025-09-04", "close": 105.56, "volume": 2308562.0}, {"date": "2025-09-05", "close": 103.69, "volume": 2780540.0}, {"date": "2025-09-08", "close": 104.02, "volume": 3055255.0}, {"date": "2025-09-09", "close": 104.77, "volume": 3918525.0}, {"date": "2025-09-10", "close": 104.0, "volume": 2737614.0}, {"date": "2025-09-11", "close": 105.6, "volume": 3698088.0}, {"date": "2025-09-12", "close": 106.48, "volume": 2609412.0}, {"date": "2025-09-15", "close": 106.42, "volume": 2523287.0}, {"date": "2025-09-16", "close": 105.49, "volume": 2369522.0}, {"date": "2025-09-17", "close": 107.01, "volume": 2935711.0}, {"date": "2025-09-18", "close": 108.52, "volume": 2784212.0}, {"date": "2025-09-19", "close": 108.71, "volume": 8770772.0}, {"date": "2025-09-22", "close": 109.46, "volume": 2905260.0}, {"date": "2025-09-23", "close": 108.66, "volume": 2282780.0}, {"date": "2025-09-24", "close": 108.11, "volume": 2292811.0}, {"date": "2025-09-25", "close": 109.08, "volume": 2961549.0}, {"date": "2025-09-26", "close": 109.53, "volume": 2095350.0}, {"date": "2025-09-29", "close": 109.75, "volume": 2457784.0}, {"date": "2025-09-30", "close": 108.96, "volume": 3707098.0}, {"date": "2025-10-01", "close": 106.83, "volume": 2586198.0}, {"date": "2025-10-02", "close": 106.38, "volume": 3009366.0}, {"date": "2025-10-03", "close": 106.6, "volume": 3613669.0}, {"date": "2025-10-06", "close": 106.43, "volume": 2580554.0}, {"date": "2025-10-07", "close": 106.93, "volume": 2395314.0}, {"date": "2025-10-08", "close": 106.01, "volume": 3413315.0}, {"date": "2025-10-09", "close": 106.82, "volume": 3180032.0}, {"date": "2025-10-10", "close": 104.54, "volume": 3809811.0}, {"date": "2025-10-13", "close": 106.3, "volume": 3045406.0}, {"date": "2025-10-14", "close": 107.11, "volume": 4087048.0}, {"date": "2025-10-15", "close": 108.93, "volume": 5545520.0}, {"date": "2025-10-16", "close": 106.72, "volume": 6858847.0}, {"date": "2025-10-17", "close": 105.98, "volume": 7925271.0}, {"date": "2025-10-20", "close": 108.5, "volume": 3982189.0}, {"date": "2025-10-21", "close": 107.0, "volume": 4875331.0}, {"date": "2025-10-22", "close": 107.03, "volume": 3368079.0}, {"date": "2025-10-23", "close": 106.68, "volume": 2720241.0}, {"date": "2025-10-24", "close": 107.99, "volume": 2250601.0}, {"date": "2025-10-27", "close": 107.58, "volume": 2324378.0}, {"date": "2025-10-28", "close": 108.45, "volume": 3162709.0}, {"date": "2025-10-29", "close": 107.05, "volume": 4258373.0}, {"date": "2025-10-30", "close": 107.92, "volume": 2369668.0}, {"date": "2025-10-31", "close": 107.93, "volume": 2770619.0}, {"date": "2025-11-03", "close": 108.06, "volume": 3386825.0}, {"date": "2025-11-04", "close": 108.0, "volume": 3738615.0}, {"date": "2025-11-05", "close": 108.69, "volume": 2036540.0}, {"date": "2025-11-06", "close": 108.42, "volume": 3254557.0}, {"date": "2025-11-07", "close": 109.64, "volume": 3293004.0}, {"date": "2025-11-10", "close": 110.96, "volume": 2547058.0}, {"date": "2025-11-11", "close": 111.25, "volume": 2088776.0}, {"date": "2025-11-12", "close": 112.64, "volume": 3090943.0}, {"date": "2025-11-13", "close": 111.04, "volume": 2830476.0}, {"date": "2025-11-14", "close": 110.48, "volume": 4468254.0}, {"date": "2025-11-17", "close": 106.77, "volume": 3547600.0}, {"date": "2025-11-18", "close": 107.5, "volume": 3766506.0}, {"date": "2025-11-19", "close": 107.51, "volume": 3242904.0}, {"date": "2025-11-20", "close": 106.46, "volume": 2565946.0}, {"date": "2025-11-21", "close": 106.43, "volume": 4199055.0}, {"date": "2025-11-24", "close": 108.07, "volume": 5511408.0}, {"date": "2025-11-25", "close": 109.13, "volume": 3155616.0}, {"date": "2025-11-26", "close": 111.39, "volume": 3075190.0}, {"date": "2025-11-28", "close": 112.1, "volume": 1723950.0}, {"date": "2025-12-01", "close": 111.81, "volume": 2887004.0}, {"date": "2025-12-02", "close": 112.08, "volume": 2962748.0}, {"date": "2025-12-03", "close": 113.09, "volume": 2596187.0}, {"date": "2025-12-04", "close": 113.95, "volume": 2561168.0}, {"date": "2025-12-05", "close": 114.02, "volume": 2631589.0}, {"date": "2025-12-08", "close": 114.44, "volume": 3061763.0}, {"date": "2025-12-09", "close": 115.93, "volume": 3826277.0}, {"date": "2025-12-10", "close": 118.38, "volume": 5255113.0}, {"date": "2025-12-11", "close": 118.68, "volume": 4791252.0}, {"date": "2025-12-12", "close": 117.03, "volume": 3422546.0}, {"date": "2025-12-15", "close": 116.96, "volume": 3550650.0}, {"date": "2025-12-16", "close": 114.35, "volume": 5193811.0}, {"date": "2025-12-17", "close": 113.56, "volume": 3766282.0}, {"date": "2025-12-18", "close": 114.45, "volume": 2875125.0}, {"date": "2025-12-19", "close": 115.84, "volume": 8474457.0}, {"date": "2025-12-22", "close": 117.26, "volume": 3826645.0}, {"date": "2025-12-23", "close": 117.22, "volume": 2656842.0}, {"date": "2025-12-24", "close": 118.22, "volume": 1424048.0}, {"date": "2025-12-26", "close": 117.47, "volume": 1534239.0}, {"date": "2025-12-29", "close": 117.47, "volume": 2694241.0}, {"date": "2025-12-30", "close": 116.87, "volume": 2206630.0}, {"date": "2025-12-31", "close": 116.09, "volume": 1913690.0}, {"date": "2026-01-02", "close": 117.04, "volume": 3174551.0}, {"date": "2026-01-05", "close": 121.04, "volume": 6010396.0}, {"date": "2026-01-06", "close": 121.31, "volume": 3607509.0}, {"date": "2026-01-07", "close": 120.45, "volume": 2820580.0}, {"date": "2026-01-08", "close": 120.05, "volume": 2869916.0}, {"date": "2026-01-09", "close": 119.04, "volume": 3002605.0}, {"date": "2026-01-12", "close": 120.66, "volume": 3794067.0}, {"date": "2026-01-13", "close": 122.93, "volume": 7293686.0}, {"date": "2026-01-14", "close": 124.59, "volume": 6128374.0}, {"date": "2026-01-15", "close": 123.97, "volume": 3698660.0}, {"date": "2026-01-16", "close": 121.33, "volume": 4721241.0}, {"date": "2026-01-20", "close": 120.68, "volume": 5028498.0}, {"date": "2026-01-21", "close": 119.76, "volume": 4291728.0}, {"date": "2026-01-22", "close": 120.18, "volume": 3436284.0}, {"date": "2026-01-23", "close": 117.61, "volume": 3862178.0}, {"date": "2026-01-26", "close": 119.02, "volume": 3103906.0}, {"date": "2026-01-27", "close": 118.87, "volume": 2660074.0}, {"date": "2026-01-28", "close": 118.9, "volume": 2455482.0}, {"date": "2026-01-29", "close": 121.49, "volume": 3902033.0}, {"date": "2026-01-30", "close": 119.92, "volume": 3059623.0}, {"date": "2026-02-02", "close": 121.61, "volume": 3056821.0}, {"date": "2026-02-03", "close": 119.32, "volume": 3419276.0}, {"date": "2026-02-04", "close": 121.32, "volume": 4160529.0}, {"date": "2026-02-05", "close": 120.51, "volume": 3224143.0}, {"date": "2026-02-06", "close": 124.32, "volume": 3904492.0}, {"date": "2026-02-09", "close": 127.61, "volume": 3614787.0}, {"date": "2026-02-10", "close": 126.45, "volume": 5230546.0}, {"date": "2026-02-11", "close": 121.7, "volume": 5801184.0}, {"date": "2026-02-12", "close": 114.91, "volume": 6563595.0}, {"date": "2026-02-13", "close": 117.74, "volume": 3676419.0}, {"date": "2026-02-17", "close": 118.8, "volume": 2960914.0}, {"date": "2026-02-18", "close": 119.49, "volume": 4359748.0}, {"date": "2026-02-19", "close": 118.16, "volume": 2212161.0}, {"date": "2026-02-20", "close": 118.19, "volume": 3453152.0}, {"date": "2026-02-23", "close": 115.54, "volume": 3464559.0}, {"date": "2026-02-24", "close": 116.55, "volume": 4149092.0}, {"date": "2026-02-25", "close": 120.31, "volume": 4018373.0}, {"date": "2026-02-26", "close": 121.61, "volume": 3565761.0}, {"date": "2026-02-27", "close": 119.1, "volume": 5822487.0}, {"date": "2026-03-02", "close": 119.47, "volume": 2645234.0}, {"date": "2026-03-03", "close": 117.95, "volume": 2779232.0}, {"date": "2026-03-04", "close": 118.39, "volume": 2425737.0}, {"date": "2026-03-05", "close": 116.71, "volume": 3193907.0}, {"date": "2026-03-06", "close": 115.23, "volume": 2923069.0}, {"date": "2026-03-09", "close": 115.1, "volume": 3556249.0}, {"date": "2026-03-10", "close": 115.42, "volume": 2458513.0}, {"date": "2026-03-11", "close": 117.12, "volume": 3012724.0}, {"date": "2026-03-12", "close": 117.12, "volume": 4330591.0}, {"date": "2026-03-13", "close": 116.17, "volume": 2984281.0}, {"date": "2026-03-16", "close": 115.38, "volume": 3435222.0}, {"date": "2026-03-17", "close": 116.12, "volume": 2075582.0}, {"date": "2026-03-18", "close": 114.66, "volume": 2918805.0}, {"date": "2026-03-19", "close": 114.9, "volume": 3743005.0}, {"date": "2026-03-20", "close": 114.94, "volume": 7450620.0}, {"date": "2026-03-23", "close": 116.36, "volume": 3818657.0}, {"date": "2026-03-24", "close": 117.9, "volume": 3787624.0}, {"date": "2026-03-25", "close": 117.99, "volume": 3726376.0}, {"date": "2026-03-26", "close": 116.65, "volume": 2619989.0}, {"date": "2026-03-27", "close": 114.66, "volume": 2148581.0}, {"date": "2026-03-30", "close": 115.18, "volume": 4892511.0}, {"date": "2026-03-31", "close": 118.63, "volume": 4916756.0}, {"date": "2026-04-01", "close": 120.97, "volume": 3854283.0}, {"date": "2026-04-02", "close": 122.13, "volume": 3248748.0}, {"date": "2026-04-06", "close": 123.63, "volume": 3307839.0}, {"date": "2026-04-07", "close": 124.62, "volume": 3668470.0}, {"date": "2026-04-08", "close": 127.94, "volume": 4289148.0}, {"date": "2026-04-09", "close": 128.58, "volume": 3036218.0}, {"date": "2026-04-10", "close": 127.56, "volume": 2893416.0}, {"date": "2026-04-13", "close": 129.15, "volume": 3574230.0}, {"date": "2026-04-14", "close": 130.51, "volume": 3802826.0}, {"date": "2026-04-15", "close": 131.96, "volume": 4235343.0}, {"date": "2026-04-16", "close": 134.84, "volume": 7183513.0}, {"date": "2026-04-17", "close": 135.1, "volume": 6832963.0}, {"date": "2026-04-20", "close": 135.37, "volume": 3847890.0}, {"date": "2026-04-21", "close": 137.92, "volume": 4530431.0}, {"date": "2026-04-22", "close": 135.88, "volume": 3351152.0}, {"date": "2026-04-23", "close": 135.42, "volume": 2938797.0}, {"date": "2026-04-24", "close": 134.05, "volume": 2790283.0}, {"date": "2026-04-27", "close": 134.47, "volume": 3965521.0}, {"date": "2026-04-28", "close": 133.54, "volume": 2886700.0}, {"date": "2026-04-29", "close": 132.27, "volume": 3495032.0}, {"date": "2026-04-30", "close": 134.37, "volume": 6068060.0}, {"date": "2026-05-01", "close": 133.78, "volume": 2600749.0}, {"date": "2026-05-04", "close": 131.88, "volume": 2600469.0}, {"date": "2026-05-05", "close": 132.36, "volume": 3435977.0}, {"date": "2026-05-06", "close": 133.64, "volume": 4044715.0}, {"date": "2026-05-07", "close": 130.69, "volume": 3942758.0}, {"date": "2026-05-08", "close": 130.5, "volume": 3881607.0}, {"date": "2026-05-11", "close": 132.49, "volume": 3606133.0}, {"date": "2026-05-12", "close": 133.44, "volume": 2924211.0}, {"date": "2026-05-13", "close": 134.99, "volume": 4098112.0}, {"date": "2026-05-14", "close": 135.98, "volume": 2873999.0}, {"date": "2026-05-15", "close": 135.02, "volume": 4156188.0}, {"date": "2026-05-18", "close": 136.58, "volume": 2512437.0}, {"date": "2026-05-19", "close": 136.32, "volume": 3373781.0}, {"date": "2026-05-20", "close": 137.16, "volume": 3073291.0}, {"date": "2026-05-21", "close": 138.98, "volume": 3011320.0}, {"date": "2026-05-22", "close": 139.15, "volume": 3574021.0}, {"date": "2026-05-26", "close": 141.05, "volume": 3982011.0}, {"date": "2026-05-27", "close": 139.74, "volume": 4052084.0}, {"date": "2026-05-28", "close": 140.56, "volume": 3004738.0}, {"date": "2026-05-29", "close": 139.43, "volume": 6552563.0}, {"date": "2026-06-01", "close": 142.59, "volume": 3270121.0}, {"date": "2026-06-02", "close": 141.28, "volume": 3821439.0}, {"date": "2026-06-03", "close": 140.57, "volume": 3519645.0}, {"date": "2026-06-04", "close": 144.02, "volume": 3626928.0}, {"date": "2026-06-05", "close": 142.39, "volume": 2996317.0}, {"date": "2026-06-08", "close": 141.78, "volume": 3197591.0}, {"date": "2026-06-09", "close": 143.25, "volume": 3498475.0}, {"date": "2026-06-10", "close": 139.75, "volume": 3787693.0}, {"date": "2026-06-11", "close": 142.09, "volume": 3146750.0}, {"date": "2026-06-12", "close": 143.98, "volume": 2347563.0}, {"date": "2026-06-15", "close": 142.5, "volume": 2521202.0}, {"date": "2026-06-16", "close": 144.45, "volume": 3118776.0}, {"date": "2026-06-17", "close": 146.07, "volume": 3213171.0}, {"date": "2026-06-18", "close": 143.63, "volume": 7107013.0}, {"date": "2026-06-22", "close": 146.44, "volume": 3822449.0}, {"date": "2026-06-23", "close": 147.29, "volume": 4830814.0}, {"date": "2026-06-24", "close": 143.56, "volume": 4603534.0}, {"date": "2026-06-25", "close": 145.43, "volume": 2757147.0}, {"date": "2026-06-26", "close": 143.56, "volume": 15860560.0}, {"date": "2026-06-29", "close": 143.8, "volume": 2536487.0}, {"date": "2026-06-30", "close": 144.61, "volume": 3966227.0}, {"date": "2026-07-01", "close": 146.02, "volume": 2899253.0}, {"date": "2026-07-02", "close": 146.62, "volume": 2622878.0}, {"date": "2026-07-06", "close": 149.96, "volume": 3980437.0}, {"date": "2026-07-07", "close": 152.91, "volume": 3812403.0}, {"date": "2026-07-08", "close": 150.14, "volume": 3548908.0}, {"date": "2026-07-09", "close": 152.26, "volume": 4122670.0}, {"date": "2026-07-10", "close": 151.92, "volume": 2296917.0}, {"date": "2026-07-13", "close": 151.27, "volume": 3183658.0}, {"date": "2026-07-14", "close": 154.5, "volume": 4771489.0}, {"date": "2026-07-15", "close": 162.35, "volume": 8063196.0}, {"date": "2026-07-16", "close": 160.86, "volume": 6949929.0}, {"date": "2026-07-17", "close": 157.13, "volume": 5316046.0}, {"date": "2026-07-20", "close": 156.93, "volume": 4321588.0}, {"date": "2026-07-21", "close": 158.89, "volume": 4139651.0}, {"date": "2026-07-22", "close": 160.39, "volume": 4056439.0}, {"date": "2026-07-23", "close": 160.11, "volume": 3353678.0}, {"date": "2026-07-24", "close": 158.91, "volume": 2379427.0}, {"date": "2026-07-27", "close": 157.77, "volume": 2836034.0}, {"date": "2026-07-28", "close": 156.49, "volume": 3485059.0}, {"date": "2026-07-29", "close": 152.5, "volume": 2837140.0}, {"date": "2026-07-30", "close": 156.08, "volume": 2516753.0}, {"date": "2026-07-31", "close": 156.33, "volume": 2337119.0}, {"date": "2026-08-03", "close": 156.2, "volume": 2738987.0}, {"date": "2026-08-04", "close": 156.82, "volume": 3035060.0}, {"date": "2026-08-05", "close": 158.74, "volume": 3032666.0}, {"date": "2026-08-06", "close": 158.82, "volume": 2746417.0}, {"date": "2026-08-07", "close": 157.61, "volume": 2793018.0}], "refreshing": true}