{"ticker": "CBRE", "overview": {"cik": "1138118", "ticker": "CBRE", "name": "CBRE GROUP, INC.", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "FWP", "date": "2026-10-27", "title": "Form FWP", "accession": "0001193125-26-434352", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-27", "title": "Form 424B2", "accession": "0001193125-26-432915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001138118-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001138118-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426827", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007130", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007129", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005971", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005960", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001225208-26-006861", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001138118-26-000024", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005430", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001138118-26-000021", "price_sensitive": true}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005374", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279756", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001138118-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271325", "price_sensitive": true}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001225208-26-005648", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001225208-26-005609", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005600", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005599", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005598", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005597", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005596", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005595", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 767362.62, "net": -767362.62, "insiders": 3, "first_date": "2026-07-29", "last_date": "2026-08-13"}, "metrics": {"ticker": "CBRE", "has_prices": true, "as_of": "2026-10-26", "last": 122.88, "prev_close": 123.3, "change": -0.4200000000000017, "change_pct": -0.0034063260340632742, "session_volume": 3470377.0, "vwap_5": 129.03515609580782, "vwap_20": 129.95977442390287, "vwap_60": 137.78533400797514, "vwap_250": 142.73257569821723, "high_52w": 171.61, "low_52w": 122.88, "avg_volume_20": 2598526.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007129", "src": "INSIDERS", "ticker": "CBRE", "cik": "1138118", "company": "CBRE GROUP, INC.", "company_raw": "CBRE GROUP, INC.", "who": "Chad J. Doellinger", "who_key": "Doellinger Chad J", "role": "Chief Legal & Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33810.119999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "C-suite trims CBRE: $34K", "source_url": "https://www.sec.gov/Archives/edgar/data/2016612/000122520826007129/0001225208-26-007129-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001225208-26-007130", "src": "INSIDERS", "ticker": "CBRE", "cik": "1138118", "company": "CBRE GROUP, INC.", "company_raw": "CBRE GROUP, INC.", "who": "Emma E. Giamartino", "who_key": "Giamartino Emma E.", "role": "CFO & Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 333652.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CFO trims $334K of CBRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1833339/000122520826007130/0001225208-26-007130-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001225208-26-006861", "src": "INSIDERS", "ticker": "CBRE", "cik": "1138118", "company": "CBRE GROUP, INC.", "company_raw": "CBRE GROUP, INC.", "who": "Vikramaditya Kohli", "who_key": "Kohli Vikramaditya", "role": "COO & CEO, Advisory Services", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 399900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO sells $400K of CBRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1138118/000122520826006861/0001225208-26-006861-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "13DG-0002100119-26-000359", "src": "13DG", "ticker": "CBRE", "cik": "1138118", "company": "CBRE GROUP, INC.", "company_raw": "CBRE GROUP, INC.", "who": "CBRE Group, Inc.", "who_key": "CBRE GROUP, INC.", "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": "Real Estate", "country": "United States", "headline": "CBRE GROUP, INC. crosses 5% of CBRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1138118/0002100119-26-000359-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000177", "src": "13DG", "ticker": "CBRE", "cik": "1138118", "company": "CBRE GROUP, INC.", "company_raw": "CBRE GROUP, INC.", "who": "CBRE Group, Inc.", "who_key": "CBRE GROUP, INC.", "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": "Real Estate", "country": "United States", "headline": "CBRE GROUP, INC. crosses 5% of CBRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1138118/0002100121-26-000177-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000359", "src": "13DG", "ticker": "CBRE", "cik": "1138118", "company": "CBRE GROUP, INC.", "company_raw": "CBRE GROUP, INC.", "who": "CBRE Group, Inc.", "who_key": "CBRE GROUP, INC.", "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": "Real Estate", "country": "United States", "headline": "CBRE GROUP, INC. crosses 5% of CBRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1138118/0002100119-26-000359-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000177", "src": "13DG", "ticker": "CBRE", "cik": "1138118", "company": "CBRE GROUP, INC.", "company_raw": "CBRE GROUP, INC.", "who": "CBRE Group, Inc.", "who_key": "CBRE GROUP, INC.", "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": "Real Estate", "country": "United States", "headline": "CBRE GROUP, INC. crosses 5% of CBRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1138118/0002100121-26-000177-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "CBRE Group Inc Common Stock Class A", "new_value": "CBRE GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001138118", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001138118", "applied": 1, "detected_at": "2026-09-10T23:38:31.573665"}]}, "key_people": [{"who": "Vikramaditya Kohli", "who_key": "Kohli Vikramaditya", "role": "COO & CEO, Advisory Services", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 399900.0, "net": -399900.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 399900.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138118/000122520826006861/0001225208-26-006861-index.htm"}], "latest": {"action": "SELL", "amount": 399900.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138118/000122520826006861/0001225208-26-006861-index.htm"}}, {"who": "Emma E. Giamartino", "who_key": "Giamartino Emma E.", "role": "CFO & Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 333652.5, "net": -333652.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 333652.5, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833339/000122520826007130/0001225208-26-007130-index.htm"}], "latest": {"action": "SELL", "amount": 333652.5, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833339/000122520826007130/0001225208-26-007130-index.htm"}}, {"who": "Chad J. Doellinger", "who_key": "Doellinger Chad J", "role": "Chief Legal & Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33810.119999999995, "net": -33810.119999999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33810.119999999995, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016612/000122520826007129/0001225208-26-007129-index.htm"}], "latest": {"action": "SELL", "amount": 33810.119999999995, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016612/000122520826007129/0001225208-26-007129-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -367462.62}], "announcements": [{"form": "FWP", "date": "2026-10-27", "title": "Form FWP", "accession": "0001193125-26-434352", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-27", "title": "Form 424B2", "accession": "0001193125-26-432915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001138118-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001138118-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426827", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007130", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007129", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005971", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005960", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001225208-26-006861", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001138118-26-000024", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005430", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001138118-26-000021", "price_sensitive": true}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005374", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279756", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001138118-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271325", "price_sensitive": true}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001225208-26-005648", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001225208-26-005609", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005600", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005599", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005598", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005597", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005596", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005595", "price_sensitive": false}], "performance": {"ticker": "CBRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 27.81, "volume": 1836994.0}, {"date": "2016-10-27", "close": 26.59, "volume": 7886914.0}, {"date": "2016-10-28", "close": 25.96, "volume": 6668397.0}, {"date": "2016-10-31", "close": 25.76, "volume": 4017579.0}, {"date": "2016-11-01", "close": 25.87, "volume": 4754126.0}, {"date": "2016-11-02", "close": 25.67, "volume": 9218227.0}, {"date": "2016-11-03", "close": 26.06, "volume": 3467174.0}, {"date": "2016-11-04", "close": 26.42, "volume": 2593792.0}, {"date": "2016-11-07", "close": 27.18, "volume": 2472626.0}, {"date": "2016-11-08", "close": 27.03, "volume": 3426433.0}, {"date": "2016-11-09", "close": 27.26, "volume": 3085400.0}, {"date": "2016-11-10", "close": 27.69, "volume": 3748622.0}, {"date": "2016-11-11", "close": 27.64, "volume": 1396456.0}, {"date": "2016-11-14", "close": 28.53, "volume": 2701270.0}, {"date": "2016-11-15", "close": 28.63, "volume": 2002389.0}, {"date": "2016-11-16", "close": 27.81, "volume": 2468648.0}, {"date": "2016-11-17", "close": 28.33, "volume": 2338125.0}, {"date": "2016-11-18", "close": 28.69, "volume": 1816112.0}, {"date": "2016-11-21", "close": 28.63, "volume": 1671625.0}, {"date": "2016-11-22", "close": 29.7, "volume": 2603800.0}, {"date": "2016-11-23", "close": 29.57, "volume": 1862241.0}, {"date": "2016-11-25", "close": 29.41, "volume": 533986.0}, {"date": "2016-11-28", "close": 29.03, "volume": 2583713.0}, {"date": "2016-11-29", "close": 29.16, "volume": 1749091.0}, {"date": "2016-11-30", "close": 29.04, "volume": 2201571.0}, {"date": "2016-12-01", "close": 29.44, "volume": 2387077.0}, {"date": "2016-12-02", "close": 30.12, "volume": 4211452.0}, {"date": "2016-12-05", "close": 30.61, "volume": 4560535.0}, {"date": "2016-12-06", "close": 31.75, "volume": 3528803.0}, {"date": "2016-12-07", "close": 32.49, "volume": 2755508.0}, {"date": "2016-12-08", "close": 32.94, "volume": 2466124.0}, {"date": "2016-12-09", "close": 32.79, "volume": 2904994.0}, {"date": "2016-12-12", "close": 32.35, "volume": 3453320.0}, {"date": "2016-12-13", "close": 32.38, "volume": 2476840.0}, {"date": "2016-12-14", "close": 31.82, "volume": 3367810.0}, {"date": "2016-12-15", "close": 31.76, "volume": 1631019.0}, {"date": "2016-12-16", "close": 31.76, "volume": 5254431.0}, {"date": "2016-12-19", "close": 31.8, "volume": 1583432.0}, {"date": "2016-12-20", "close": 32.07, "volume": 1570048.0}, {"date": "2016-12-21", "close": 31.96, "volume": 1571398.0}, {"date": "2016-12-22", "close": 31.74, "volume": 1346568.0}, {"date": "2016-12-23", "close": 31.61, "volume": 878081.0}, {"date": "2016-12-27", "close": 31.76, "volume": 735958.0}, {"date": "2016-12-28", "close": 31.22, "volume": 910927.0}, {"date": "2016-12-29", "close": 31.15, "volume": 1200350.0}, {"date": "2016-12-30", "close": 31.49, "volume": 1312605.0}, {"date": "2017-01-03", "close": 31.57, "volume": 2282950.0}, {"date": "2017-01-04", "close": 32.08, "volume": 2145106.0}, {"date": "2017-01-05", "close": 31.81, "volume": 1824513.0}, {"date": "2017-01-06", "close": 31.2, "volume": 2055139.0}, {"date": "2017-01-09", "close": 31.13, "volume": 2290417.0}, {"date": "2017-01-10", "close": 30.96, "volume": 1670729.0}, {"date": "2017-01-11", "close": 31.29, "volume": 1542113.0}, {"date": "2017-01-12", "close": 30.92, "volume": 2043726.0}, {"date": "2017-01-13", "close": 31.32, "volume": 1576098.0}, {"date": "2017-01-17", "close": 30.61, "volume": 1437634.0}, {"date": "2017-01-18", "close": 30.51, "volume": 1331273.0}, {"date": "2017-01-19", "close": 30.25, "volume": 1250358.0}, {"date": "2017-01-20", "close": 30.25, "volume": 2428541.0}, {"date": "2017-01-23", "close": 30.04, "volume": 1496769.0}, {"date": "2017-01-24", "close": 30.34, "volume": 1733375.0}, {"date": "2017-01-25", "close": 30.88, "volume": 1478728.0}, {"date": "2017-01-26", "close": 31.01, "volume": 1838354.0}, {"date": "2017-01-27", "close": 30.81, "volume": 1932629.0}, {"date": "2017-01-30", "close": 30.09, "volume": 2428525.0}, {"date": "2017-01-31", "close": 30.36, "volume": 1463108.0}, {"date": "2017-02-01", "close": 30.49, "volume": 1993982.0}, {"date": "2017-02-02", "close": 30.72, "volume": 2000063.0}, {"date": "2017-02-03", "close": 31.49, "volume": 1851427.0}, {"date": "2017-02-06", "close": 31.02, "volume": 1938614.0}, {"date": "2017-02-07", "close": 30.95, "volume": 1582281.0}, {"date": "2017-02-08", "close": 30.78, "volume": 1665749.0}, {"date": "2017-02-09", "close": 31.57, "volume": 1848779.0}, {"date": "2017-02-10", "close": 34.0, "volume": 6707962.0}, {"date": "2017-02-13", "close": 34.49, "volume": 3108330.0}, {"date": "2017-02-14", "close": 35.13, "volume": 2198992.0}, {"date": "2017-02-15", "close": 35.44, "volume": 2870437.0}, {"date": "2017-02-16", "close": 35.02, "volume": 6289992.0}, {"date": "2017-02-17", "close": 35.68, "volume": 2990647.0}, {"date": "2017-02-21", "close": 35.49, "volume": 2623428.0}, {"date": "2017-02-22", "close": 35.59, "volume": 2012239.0}, {"date": "2017-02-23", "close": 35.7, "volume": 1858197.0}, {"date": "2017-02-24", "close": 35.27, "volume": 1854826.0}, {"date": "2017-02-27", "close": 35.72, "volume": 1487755.0}, {"date": "2017-02-28", "close": 35.62, "volume": 2340974.0}, {"date": "2017-03-01", "close": 36.16, "volume": 2200810.0}, {"date": "2017-03-02", "close": 36.38, "volume": 2749682.0}, {"date": "2017-03-03", "close": 36.43, "volume": 1508283.0}, {"date": "2017-03-06", "close": 35.92, "volume": 1929965.0}, {"date": "2017-03-07", "close": 36.16, "volume": 1640358.0}, {"date": "2017-03-08", "close": 36.3, "volume": 1534630.0}, {"date": "2017-03-09", "close": 36.01, "volume": 2222373.0}, {"date": "2017-03-10", "close": 36.4, "volume": 2315559.0}, {"date": "2017-03-13", "close": 35.95, "volume": 2102760.0}, {"date": "2017-03-14", "close": 35.47, "volume": 2017866.0}, {"date": "2017-03-15", "close": 35.96, "volume": 2818422.0}, {"date": "2017-03-16", "close": 36.21, "volume": 1945890.0}, {"date": "2017-03-17", "close": 36.03, "volume": 3244628.0}, {"date": "2017-03-20", "close": 35.55, "volume": 1787187.0}, {"date": "2017-03-21", "close": 35.16, "volume": 1643388.0}, {"date": "2017-03-22", "close": 34.88, "volume": 3550236.0}, {"date": "2017-03-23", "close": 34.95, "volume": 2097757.0}, {"date": "2017-03-24", "close": 34.38, "volume": 3834912.0}, {"date": "2017-03-27", "close": 33.7, "volume": 3186534.0}, {"date": "2017-03-28", "close": 33.99, "volume": 3397654.0}, {"date": "2017-03-29", "close": 34.32, "volume": 3333071.0}, {"date": "2017-03-30", "close": 34.74, "volume": 1429318.0}, {"date": "2017-03-31", "close": 34.79, "volume": 2211455.0}, {"date": "2017-04-03", "close": 33.71, "volume": 3836530.0}, {"date": "2017-04-04", "close": 32.8, "volume": 4960470.0}, {"date": "2017-04-05", "close": 32.48, "volume": 2536192.0}, {"date": "2017-04-06", "close": 32.96, "volume": 2414031.0}, {"date": "2017-04-07", "close": 32.94, "volume": 2084127.0}, {"date": "2017-04-10", "close": 33.06, "volume": 2359740.0}, {"date": "2017-04-11", "close": 33.36, "volume": 2456098.0}, {"date": "2017-04-12", "close": 33.36, "volume": 3217303.0}, {"date": "2017-04-13", "close": 32.64, "volume": 2034043.0}, {"date": "2017-04-17", "close": 33.21, "volume": 2829580.0}, {"date": "2017-04-18", "close": 33.38, "volume": 1775912.0}, {"date": "2017-04-19", "close": 33.6, "volume": 2151467.0}, {"date": "2017-04-20", "close": 34.17, "volume": 1945641.0}, {"date": "2017-04-21", "close": 34.38, "volume": 2297274.0}, {"date": "2017-04-24", "close": 34.41, "volume": 2970717.0}, {"date": "2017-04-25", "close": 34.3, "volume": 1633823.0}, {"date": "2017-04-26", "close": 34.55, "volume": 2244440.0}, {"date": "2017-04-27", "close": 36.0, "volume": 3978552.0}, {"date": "2017-04-28", "close": 35.81, "volume": 2049643.0}, {"date": "2017-05-01", "close": 36.25, "volume": 2475603.0}, {"date": "2017-05-02", "close": 35.95, "volume": 2193034.0}, {"date": "2017-05-03", "close": 35.72, "volume": 1940680.0}, {"date": "2017-05-04", "close": 35.85, "volume": 2164838.0}, {"date": "2017-05-05", "close": 36.77, "volume": 1645269.0}, {"date": "2017-05-08", "close": 36.33, "volume": 1554260.0}, {"date": "2017-05-09", "close": 36.26, "volume": 1345814.0}, {"date": "2017-05-10", "close": 36.27, "volume": 1127410.0}, {"date": "2017-05-11", "close": 34.92, "volume": 2332906.0}, {"date": "2017-05-12", "close": 34.7, "volume": 2018325.0}, {"date": "2017-05-15", "close": 34.58, "volume": 2099352.0}, {"date": "2017-05-16", "close": 34.35, "volume": 1986780.0}, {"date": "2017-05-17", "close": 33.42, "volume": 2844381.0}, {"date": "2017-05-18", "close": 33.13, "volume": 2284229.0}, {"date": "2017-05-19", "close": 33.68, "volume": 1685825.0}, {"date": "2017-05-22", "close": 34.12, "volume": 1962213.0}, {"date": "2017-05-23", "close": 34.15, "volume": 1137013.0}, {"date": "2017-05-24", "close": 34.29, "volume": 2082918.0}, {"date": "2017-05-25", "close": 34.4, "volume": 1249168.0}, {"date": "2017-05-26", "close": 34.39, "volume": 1160255.0}, {"date": "2017-05-30", "close": 34.41, "volume": 1377831.0}, {"date": "2017-05-31", "close": 34.88, "volume": 3434598.0}, {"date": "2017-06-01", "close": 35.56, "volume": 2152930.0}, {"date": "2017-06-02", "close": 35.47, "volume": 1707039.0}, {"date": "2017-06-05", "close": 35.14, "volume": 1323669.0}, {"date": "2017-06-06", "close": 34.41, "volume": 1581080.0}, {"date": "2017-06-07", "close": 34.61, "volume": 1490590.0}, {"date": "2017-06-08", "close": 34.6, "volume": 1554858.0}, {"date": "2017-06-09", "close": 34.94, "volume": 2249878.0}, {"date": "2017-06-12", "close": 35.45, "volume": 1896025.0}, {"date": "2017-06-13", "close": 35.24, "volume": 1179261.0}, {"date": "2017-06-14", "close": 35.47, "volume": 1397493.0}, {"date": "2017-06-15", "close": 35.09, "volume": 1627128.0}, {"date": "2017-06-16", "close": 35.05, "volume": 2612411.0}, {"date": "2017-06-19", "close": 35.76, "volume": 1170739.0}, {"date": "2017-06-20", "close": 35.55, "volume": 1009048.0}, {"date": "2017-06-21", "close": 35.14, "volume": 1016821.0}, {"date": "2017-06-22", "close": 35.3, "volume": 1149442.0}, {"date": "2017-06-23", "close": 35.35, "volume": 5410747.0}, {"date": "2017-06-26", "close": 36.48, "volume": 2747682.0}, {"date": "2017-06-27", "close": 36.4, "volume": 1507374.0}, {"date": "2017-06-28", "close": 37.13, "volume": 1794543.0}, {"date": "2017-06-29", "close": 36.65, "volume": 2171352.0}, {"date": "2017-06-30", "close": 36.4, "volume": 2586209.0}, {"date": "2017-07-03", "close": 36.94, "volume": 969334.0}, {"date": "2017-07-05", "close": 36.77, "volume": 2517391.0}, {"date": "2017-07-06", "close": 36.16, "volume": 1766824.0}, {"date": "2017-07-07", "close": 36.61, "volume": 1694502.0}, {"date": "2017-07-10", "close": 36.77, "volume": 1557744.0}, {"date": "2017-07-11", "close": 36.65, "volume": 1273171.0}, {"date": "2017-07-12", "close": 36.89, "volume": 1794314.0}, {"date": "2017-07-13", "close": 36.94, "volume": 1967974.0}, {"date": "2017-07-14", "close": 37.16, "volume": 1170532.0}, {"date": "2017-07-17", "close": 36.92, "volume": 1615128.0}, {"date": "2017-07-18", "close": 37.14, "volume": 1248237.0}, {"date": "2017-07-19", "close": 37.82, "volume": 1230052.0}, {"date": "2017-07-20", "close": 37.89, "volume": 1233288.0}, {"date": "2017-07-21", "close": 37.9, "volume": 1267163.0}, {"date": "2017-07-24", "close": 38.29, "volume": 1225912.0}, {"date": "2017-07-25", "close": 38.42, "volume": 1596866.0}, {"date": "2017-07-26", "close": 38.34, "volume": 2427368.0}, {"date": "2017-07-27", "close": 37.69, "volume": 2780412.0}, {"date": "2017-07-28", "close": 37.63, "volume": 2112988.0}, {"date": "2017-07-31", "close": 37.99, "volume": 1630756.0}, {"date": "2017-08-01", "close": 37.72, "volume": 1514620.0}, {"date": "2017-08-02", "close": 37.8, "volume": 1522175.0}, {"date": "2017-08-03", "close": 37.44, "volume": 1292227.0}, {"date": "2017-08-04", "close": 37.32, "volume": 1155172.0}, {"date": "2017-08-07", "close": 37.48, "volume": 1196877.0}, {"date": "2017-08-08", "close": 36.82, "volume": 1631947.0}, {"date": "2017-08-09", "close": 36.88, "volume": 1278697.0}, {"date": "2017-08-10", "close": 35.65, "volume": 2039055.0}, {"date": "2017-08-11", "close": 35.77, "volume": 1495917.0}, {"date": "2017-08-14", "close": 36.05, "volume": 1454198.0}, {"date": "2017-08-15", "close": 36.13, "volume": 2301643.0}, {"date": "2017-08-16", "close": 35.77, "volume": 1443607.0}, {"date": "2017-08-17", "close": 34.91, "volume": 2732423.0}, {"date": "2017-08-18", "close": 35.24, "volume": 2920229.0}, {"date": "2017-08-21", "close": 35.51, "volume": 1490817.0}, {"date": "2017-08-22", "close": 35.97, "volume": 2332866.0}, {"date": "2017-08-23", "close": 35.53, "volume": 2088299.0}, {"date": "2017-08-24", "close": 35.85, "volume": 2103856.0}, {"date": "2017-08-25", "close": 35.36, "volume": 1043612.0}, {"date": "2017-08-28", "close": 35.5, "volume": 1326880.0}, {"date": "2017-08-29", "close": 35.15, "volume": 1129184.0}, {"date": "2017-08-30", "close": 35.46, "volume": 1378475.0}, {"date": "2017-08-31", "close": 36.08, "volume": 2051115.0}, {"date": "2017-09-01", "close": 36.34, "volume": 1069961.0}, {"date": "2017-09-05", "close": 35.99, "volume": 1748515.0}, {"date": "2017-09-06", "close": 35.68, "volume": 1853096.0}, {"date": "2017-09-07", "close": 36.0, "volume": 1948230.0}, {"date": "2017-09-08", "close": 36.24, "volume": 1479466.0}, {"date": "2017-09-11", "close": 36.99, "volume": 2039834.0}, {"date": "2017-09-12", "close": 37.31, "volume": 1249438.0}, {"date": "2017-09-13", "close": 37.44, "volume": 1208472.0}, {"date": "2017-09-14", "close": 36.96, "volume": 1514058.0}, {"date": "2017-09-15", "close": 36.62, "volume": 2234641.0}, {"date": "2017-09-18", "close": 36.65, "volume": 1354097.0}, {"date": "2017-09-19", "close": 36.94, "volume": 1448249.0}, {"date": "2017-09-20", "close": 37.13, "volume": 1624437.0}, {"date": "2017-09-21", "close": 37.19, "volume": 2114708.0}, {"date": "2017-09-22", "close": 37.18, "volume": 1231685.0}, {"date": "2017-09-25", "close": 37.4, "volume": 1108788.0}, {"date": "2017-09-26", "close": 37.72, "volume": 1272583.0}, {"date": "2017-09-27", "close": 37.9, "volume": 1800161.0}, {"date": "2017-09-28", "close": 37.87, "volume": 1485355.0}, {"date": "2017-09-29", "close": 37.88, "volume": 1415119.0}, {"date": "2017-10-02", "close": 38.22, "volume": 1172131.0}, {"date": "2017-10-03", "close": 38.33, "volume": 1602043.0}, {"date": "2017-10-04", "close": 38.63, "volume": 1201353.0}, {"date": "2017-10-05", "close": 38.75, "volume": 1578169.0}, {"date": "2017-10-06", "close": 38.84, "volume": 1379184.0}, {"date": "2017-10-09", "close": 38.81, "volume": 862865.0}, {"date": "2017-10-10", "close": 39.06, "volume": 1260475.0}, {"date": "2017-10-11", "close": 39.23, "volume": 2094131.0}, {"date": "2017-10-12", "close": 39.28, "volume": 1428191.0}, {"date": "2017-10-13", "close": 39.59, "volume": 955292.0}, {"date": "2017-10-16", "close": 39.52, "volume": 770178.0}, {"date": "2017-10-17", "close": 39.66, "volume": 1657296.0}, {"date": "2017-10-18", "close": 39.96, "volume": 1498401.0}, {"date": "2017-10-19", "close": 40.01, "volume": 2022704.0}, {"date": "2017-10-20", "close": 40.24, "volume": 1402614.0}, {"date": "2017-10-23", "close": 39.6, "volume": 1545099.0}, {"date": "2017-10-24", "close": 39.52, "volume": 2085104.0}, {"date": "2017-10-25", "close": 39.0, "volume": 2126550.0}, {"date": "2017-10-26", "close": 39.59, "volume": 1353782.0}, {"date": "2017-10-27", "close": 39.37, "volume": 653263.0}, {"date": "2017-10-30", "close": 39.24, "volume": 924843.0}, {"date": "2017-10-31", "close": 39.32, "volume": 1780016.0}, {"date": "2017-11-01", "close": 39.25, "volume": 2085452.0}, {"date": "2017-11-02", "close": 39.21, "volume": 2318590.0}, {"date": "2017-11-03", "close": 39.9, "volume": 3541307.0}, {"date": "2017-11-06", "close": 40.75, "volume": 3094363.0}, {"date": "2017-11-07", "close": 40.88, "volume": 2581233.0}, {"date": "2017-11-08", "close": 41.0, "volume": 2897158.0}, {"date": "2017-11-09", "close": 40.81, "volume": 2115802.0}, {"date": "2017-11-10", "close": 41.53, "volume": 3092004.0}, {"date": "2017-11-13", "close": 42.18, "volume": 2033352.0}, {"date": "2017-11-14", "close": 42.18, "volume": 1738730.0}, {"date": "2017-11-15", "close": 42.64, "volume": 2403111.0}, {"date": "2017-11-16", "close": 42.99, "volume": 1918491.0}, {"date": "2017-11-17", "close": 42.78, "volume": 1579583.0}, {"date": "2017-11-20", "close": 42.8, "volume": 1616895.0}, {"date": "2017-11-21", "close": 42.82, "volume": 1727406.0}, {"date": "2017-11-22", "close": 42.49, "volume": 1230788.0}, {"date": "2017-11-24", "close": 42.83, "volume": 571930.0}, {"date": "2017-11-27", "close": 42.47, "volume": 1828031.0}, {"date": "2017-11-28", "close": 42.75, "volume": 4355733.0}, {"date": "2017-11-29", "close": 42.99, "volume": 1802964.0}, {"date": "2017-11-30", "close": 43.36, "volume": 2135923.0}, {"date": "2017-12-01", "close": 43.19, "volume": 2569914.0}, {"date": "2017-12-04", "close": 43.37, "volume": 2335249.0}, {"date": "2017-12-05", "close": 43.61, "volume": 2373946.0}, {"date": "2017-12-06", "close": 43.55, "volume": 1186588.0}, {"date": "2017-12-07", "close": 43.82, "volume": 1042441.0}, {"date": "2017-12-08", "close": 43.62, "volume": 1094325.0}, {"date": "2017-12-11", "close": 43.35, "volume": 1096188.0}, {"date": "2017-12-12", "close": 43.33, "volume": 1497753.0}, {"date": "2017-12-13", "close": 43.2, "volume": 1589988.0}, {"date": "2017-12-14", "close": 42.58, "volume": 1823537.0}, {"date": "2017-12-15", "close": 43.25, "volume": 4035802.0}, {"date": "2017-12-18", "close": 44.2, "volume": 2258406.0}, {"date": "2017-12-19", "close": 43.5, "volume": 1433240.0}, {"date": "2017-12-20", "close": 43.27, "volume": 1427069.0}, {"date": "2017-12-21", "close": 43.32, "volume": 1039396.0}, {"date": "2017-12-22", "close": 43.37, "volume": 2295250.0}, {"date": "2017-12-26", "close": 43.56, "volume": 736293.0}, {"date": "2017-12-27", "close": 43.76, "volume": 3527051.0}, {"date": "2017-12-28", "close": 43.95, "volume": 1878844.0}, {"date": "2017-12-29", "close": 43.31, "volume": 1233803.0}, {"date": "2018-01-02", "close": 43.82, "volume": 2389409.0}, {"date": "2018-01-03", "close": 44.19, "volume": 2207411.0}, {"date": "2018-01-04", "close": 44.05, "volume": 1774057.0}, {"date": "2018-01-05", "close": 44.27, "volume": 2081539.0}, {"date": "2018-01-08", "close": 44.84, "volume": 2151067.0}, {"date": "2018-01-09", "close": 45.15, "volume": 1757159.0}, {"date": "2018-01-10", "close": 44.27, "volume": 2227080.0}, {"date": "2018-01-11", "close": 45.12, "volume": 1090314.0}, {"date": "2018-01-12", "close": 44.89, "volume": 1176948.0}, {"date": "2018-01-16", "close": 44.65, "volume": 1151287.0}, {"date": "2018-01-17", "close": 44.99, "volume": 1640636.0}, {"date": "2018-01-18", "close": 45.19, "volume": 1443815.0}, {"date": "2018-01-19", "close": 45.88, "volume": 1503015.0}, {"date": "2018-01-22", "close": 45.73, "volume": 1298676.0}, {"date": "2018-01-23", "close": 45.95, "volume": 1083460.0}, {"date": "2018-01-24", "close": 45.21, "volume": 1812092.0}, {"date": "2018-01-25", "close": 45.81, "volume": 1455486.0}, {"date": "2018-01-26", "close": 46.21, "volume": 1115642.0}, {"date": "2018-01-29", "close": 46.34, "volume": 1425871.0}, {"date": "2018-01-30", "close": 45.66, "volume": 2045234.0}, {"date": "2018-01-31", "close": 45.69, "volume": 2486208.0}, {"date": "2018-02-01", "close": 45.81, "volume": 2022378.0}, {"date": "2018-02-02", "close": 44.11, "volume": 2745471.0}, {"date": "2018-02-05", "close": 41.78, "volume": 3494535.0}, {"date": "2018-02-06", "close": 42.53, "volume": 3188653.0}, {"date": "2018-02-07", "close": 42.54, "volume": 2934428.0}, {"date": "2018-02-08", "close": 41.92, "volume": 3532335.0}, {"date": "2018-02-09", "close": 41.9, "volume": 3083168.0}, {"date": "2018-02-12", "close": 43.15, "volume": 3054859.0}, {"date": "2018-02-13", "close": 44.14, "volume": 2808323.0}, {"date": "2018-02-14", "close": 45.04, "volume": 2888570.0}, {"date": "2018-02-15", "close": 44.93, "volume": 2297345.0}, {"date": "2018-02-16", "close": 45.2, "volume": 2061194.0}, {"date": "2018-02-20", "close": 44.9, "volume": 2318909.0}, {"date": "2018-02-21", "close": 44.48, "volume": 2537656.0}, {"date": "2018-02-22", "close": 44.78, "volume": 2831290.0}, {"date": "2018-02-23", "close": 45.95, "volume": 2174608.0}, {"date": "2018-02-26", "close": 46.64, "volume": 1710116.0}, {"date": "2018-02-27", "close": 47.07, "volume": 4711494.0}, {"date": "2018-02-28", "close": 46.75, "volume": 2973978.0}, {"date": "2018-03-01", "close": 46.4, "volume": 2700719.0}, {"date": "2018-03-02", "close": 46.1, "volume": 3050287.0}, {"date": "2018-03-05", "close": 46.75, "volume": 2547135.0}, {"date": "2018-03-06", "close": 46.96, "volume": 3048404.0}, {"date": "2018-03-07", "close": 46.88, "volume": 3038469.0}, {"date": "2018-03-08", "close": 46.98, "volume": 2050159.0}, {"date": "2018-03-09", "close": 47.59, "volume": 2189140.0}, {"date": "2018-03-12", "close": 47.67, "volume": 2567250.0}, {"date": "2018-03-13", "close": 47.62, "volume": 2169466.0}, {"date": "2018-03-14", "close": 47.25, "volume": 2222153.0}, {"date": "2018-03-15", "close": 47.4, "volume": 2202635.0}, {"date": "2018-03-16", "close": 47.42, "volume": 4430301.0}, {"date": "2018-03-19", "close": 47.31, "volume": 1376899.0}, {"date": "2018-03-20", "close": 47.88, "volume": 1646496.0}, {"date": "2018-03-21", "close": 47.72, "volume": 1332499.0}, {"date": "2018-03-22", "close": 46.48, "volume": 2303527.0}, {"date": "2018-03-23", "close": 45.22, "volume": 1798777.0}, {"date": "2018-03-26", "close": 46.75, "volume": 1805304.0}, {"date": "2018-03-27", "close": 46.68, "volume": 2164229.0}, {"date": "2018-03-28", "close": 46.7, "volume": 1777602.0}, {"date": "2018-03-29", "close": 47.22, "volume": 2158086.0}, {"date": "2018-04-02", "close": 46.46, "volume": 2031793.0}, {"date": "2018-04-03", "close": 46.83, "volume": 2577401.0}, {"date": "2018-04-04", "close": 47.25, "volume": 1532078.0}, {"date": "2018-04-05", "close": 47.79, "volume": 1192878.0}, {"date": "2018-04-06", "close": 46.73, "volume": 1804882.0}, {"date": "2018-04-09", "close": 47.27, "volume": 1377207.0}, {"date": "2018-04-10", "close": 47.87, "volume": 1683931.0}, {"date": "2018-04-11", "close": 47.24, "volume": 1326072.0}, {"date": "2018-04-12", "close": 47.21, "volume": 1290769.0}, {"date": "2018-04-13", "close": 46.61, "volume": 2020009.0}, {"date": "2018-04-16", "close": 47.58, "volume": 1977830.0}, {"date": "2018-04-17", "close": 48.06, "volume": 1702460.0}, {"date": "2018-04-18", "close": 47.9, "volume": 1262535.0}, {"date": "2018-04-19", "close": 47.55, "volume": 1498350.0}, {"date": "2018-04-20", "close": 47.43, "volume": 2111681.0}, {"date": "2018-04-23", "close": 47.28, "volume": 1424644.0}, {"date": "2018-04-24", "close": 46.89, "volume": 2348980.0}, {"date": "2018-04-25", "close": 45.39, "volume": 2242540.0}, {"date": "2018-04-26", "close": 45.22, "volume": 2097974.0}, {"date": "2018-04-27", "close": 45.67, "volume": 1688832.0}, {"date": "2018-04-30", "close": 45.31, "volume": 1462347.0}, {"date": "2018-05-01", "close": 45.8, "volume": 2287079.0}, {"date": "2018-05-02", "close": 46.29, "volume": 4167879.0}, {"date": "2018-05-03", "close": 45.96, "volume": 2072530.0}, {"date": "2018-05-04", "close": 46.73, "volume": 1296250.0}, {"date": "2018-05-07", "close": 46.28, "volume": 1746269.0}, {"date": "2018-05-08", "close": 46.48, "volume": 2653926.0}, {"date": "2018-05-09", "close": 46.71, "volume": 1815784.0}, {"date": "2018-05-10", "close": 47.24, "volume": 2067615.0}, {"date": "2018-05-11", "close": 47.04, "volume": 1659696.0}, {"date": "2018-05-14", "close": 46.96, "volume": 1498219.0}, {"date": "2018-05-15", "close": 46.93, "volume": 2364779.0}, {"date": "2018-05-16", "close": 47.42, "volume": 1391629.0}, {"date": "2018-05-17", "close": 47.42, "volume": 1305583.0}, {"date": "2018-05-18", "close": 47.43, "volume": 1292630.0}, {"date": "2018-05-21", "close": 47.73, "volume": 1244403.0}, {"date": "2018-05-22", "close": 47.68, "volume": 1442337.0}, {"date": "2018-05-23", "close": 47.85, "volume": 1591209.0}, {"date": "2018-05-24", "close": 47.75, "volume": 1982529.0}, {"date": "2018-05-25", "close": 47.56, "volume": 944924.0}, {"date": "2018-05-29", "close": 46.59, "volume": 2011978.0}, {"date": "2018-05-30", "close": 47.08, "volume": 1735526.0}, {"date": "2018-05-31", "close": 46.19, "volume": 3589700.0}, {"date": "2018-06-01", "close": 46.07, "volume": 1546766.0}, {"date": "2018-06-04", "close": 47.0, "volume": 1554148.0}, {"date": "2018-06-05", "close": 47.57, "volume": 2199154.0}, {"date": "2018-06-06", "close": 48.06, "volume": 1350940.0}, {"date": "2018-06-07", "close": 47.82, "volume": 1154269.0}, {"date": "2018-06-08", "close": 48.59, "volume": 1282519.0}, {"date": "2018-06-11", "close": 48.54, "volume": 960306.0}, {"date": "2018-06-12", "close": 48.74, "volume": 2310964.0}, {"date": "2018-06-13", "close": 47.94, "volume": 1397785.0}, {"date": "2018-06-14", "close": 48.3, "volume": 1273749.0}, {"date": "2018-06-15", "close": 48.64, "volume": 2691825.0}, {"date": "2018-06-18", "close": 48.75, "volume": 2140275.0}, {"date": "2018-06-19", "close": 48.71, "volume": 2393092.0}, {"date": "2018-06-20", "close": 49.05, "volume": 1314792.0}, {"date": "2018-06-21", "close": 48.72, "volume": 1221605.0}, {"date": "2018-06-22", "close": 48.8, "volume": 2328344.0}, {"date": "2018-06-25", "close": 47.12, "volume": 2201228.0}, {"date": "2018-06-26", "close": 47.21, "volume": 2898674.0}, {"date": "2018-06-27", "close": 47.13, "volume": 2405949.0}, {"date": "2018-06-28", "close": 47.35, "volume": 1295348.0}, {"date": "2018-06-29", "close": 47.74, "volume": 1659699.0}, {"date": "2018-07-02", "close": 47.66, "volume": 1840112.0}, {"date": "2018-07-03", "close": 47.61, "volume": 782241.0}, {"date": "2018-07-05", "close": 48.19, "volume": 1247933.0}, {"date": "2018-07-06", "close": 48.6, "volume": 1193045.0}, {"date": "2018-07-09", "close": 49.2, "volume": 1287384.0}, {"date": "2018-07-10", "close": 49.35, "volume": 2218034.0}, {"date": "2018-07-11", "close": 48.19, "volume": 1176691.0}, {"date": "2018-07-12", "close": 48.62, "volume": 888085.0}, {"date": "2018-07-13", "close": 49.11, "volume": 1262751.0}, {"date": "2018-07-16", "close": 48.79, "volume": 1294566.0}, {"date": "2018-07-17", "close": 49.67, "volume": 2141621.0}, {"date": "2018-07-18", "close": 49.98, "volume": 1097384.0}, {"date": "2018-07-19", "close": 49.66, "volume": 1537952.0}, {"date": "2018-07-20", "close": 49.33, "volume": 1272219.0}, {"date": "2018-07-23", "close": 49.2, "volume": 1228423.0}, {"date": "2018-07-24", "close": 49.18, "volume": 1818218.0}, {"date": "2018-07-25", "close": 49.35, "volume": 1136360.0}, {"date": "2018-07-26", "close": 49.84, "volume": 1476532.0}, {"date": "2018-07-27", "close": 49.97, "volume": 1371123.0}, {"date": "2018-07-30", "close": 49.18, "volume": 1045517.0}, {"date": "2018-07-31", "close": 49.8, "volume": 1539586.0}, {"date": "2018-08-01", "close": 49.86, "volume": 1684631.0}, {"date": "2018-08-02", "close": 49.32, "volume": 1727088.0}, {"date": "2018-08-03", "close": 49.5, "volume": 1261308.0}, {"date": "2018-08-06", "close": 49.37, "volume": 1195914.0}, {"date": "2018-08-07", "close": 49.6, "volume": 1250206.0}, {"date": "2018-08-08", "close": 48.07, "volume": 1870878.0}, {"date": "2018-08-09", "close": 47.97, "volume": 1245257.0}, {"date": "2018-08-10", "close": 46.99, "volume": 1473937.0}, {"date": "2018-08-13", "close": 46.08, "volume": 2191636.0}, {"date": "2018-08-14", "close": 46.92, "volume": 2319330.0}, {"date": "2018-08-15", "close": 46.51, "volume": 1407009.0}, {"date": "2018-08-16", "close": 46.88, "volume": 1390882.0}, {"date": "2018-08-17", "close": 47.54, "volume": 3487552.0}, {"date": "2018-08-20", "close": 47.32, "volume": 1406872.0}, {"date": "2018-08-21", "close": 48.08, "volume": 1306126.0}, {"date": "2018-08-22", "close": 47.85, "volume": 1023741.0}, {"date": "2018-08-23", "close": 47.63, "volume": 1338306.0}, {"date": "2018-08-24", "close": 47.56, "volume": 997475.0}, {"date": "2018-08-27", "close": 47.97, "volume": 1646173.0}, {"date": "2018-08-28", "close": 48.34, "volume": 1435788.0}, {"date": "2018-08-29", "close": 47.95, "volume": 1234080.0}, {"date": "2018-08-30", "close": 48.05, "volume": 1383764.0}, {"date": "2018-08-31", "close": 48.81, "volume": 1681968.0}, {"date": "2018-09-04", "close": 47.5, "volume": 1834807.0}, {"date": "2018-09-05", "close": 47.16, "volume": 1484902.0}, {"date": "2018-09-06", "close": 46.88, "volume": 1057294.0}, {"date": "2018-09-07", "close": 45.8, "volume": 1483271.0}, {"date": "2018-09-10", "close": 46.35, "volume": 1309003.0}, {"date": "2018-09-11", "close": 46.65, "volume": 1102521.0}, {"date": "2018-09-12", "close": 46.46, "volume": 1029069.0}, {"date": "2018-09-13", "close": 46.45, "volume": 1026358.0}, {"date": "2018-09-14", "close": 46.77, "volume": 1040465.0}, {"date": "2018-09-17", "close": 45.73, "volume": 1197498.0}, {"date": "2018-09-18", "close": 45.71, "volume": 2067523.0}, {"date": "2018-09-19", "close": 44.9, "volume": 1667718.0}, {"date": "2018-09-20", "close": 45.74, "volume": 1454703.0}, {"date": "2018-09-21", "close": 45.46, "volume": 5068727.0}, {"date": "2018-09-24", "close": 45.25, "volume": 1348197.0}, {"date": "2018-09-25", "close": 44.54, "volume": 1571084.0}, {"date": "2018-09-26", "close": 44.33, "volume": 1463804.0}, {"date": "2018-09-27", "close": 44.2, "volume": 1042475.0}, {"date": "2018-09-28", "close": 44.1, "volume": 1886546.0}, {"date": "2018-10-01", "close": 44.44, "volume": 1496828.0}, {"date": "2018-10-02", "close": 44.06, "volume": 1668802.0}, {"date": "2018-10-03", "close": 44.32, "volume": 1491194.0}, {"date": "2018-10-04", "close": 43.27, "volume": 2204980.0}, {"date": "2018-10-05", "close": 42.07, "volume": 2381709.0}, {"date": "2018-10-08", "close": 42.06, "volume": 1740075.0}, {"date": "2018-10-09", "close": 41.2, "volume": 4106186.0}, {"date": "2018-10-10", "close": 40.01, "volume": 3683750.0}, {"date": "2018-10-11", "close": 39.01, "volume": 3091570.0}, {"date": "2018-10-12", "close": 38.91, "volume": 2649187.0}, {"date": "2018-10-15", "close": 39.48, "volume": 2299190.0}, {"date": "2018-10-16", "close": 40.32, "volume": 1846409.0}, {"date": "2018-10-17", "close": 39.66, "volume": 1698103.0}, {"date": "2018-10-18", "close": 39.39, "volume": 1657817.0}, {"date": "2018-10-19", "close": 39.55, "volume": 1779364.0}, {"date": "2018-10-22", "close": 39.26, "volume": 1555711.0}, {"date": "2018-10-23", "close": 39.29, "volume": 2650882.0}, {"date": "2018-10-24", "close": 38.55, "volume": 2693817.0}, {"date": "2018-10-25", "close": 39.34, "volume": 2024090.0}, {"date": "2018-10-26", "close": 38.77, "volume": 2337416.0}, {"date": "2018-10-29", "close": 39.36, "volume": 2150095.0}, {"date": "2018-10-30", "close": 40.12, "volume": 2262329.0}, {"date": "2018-10-31", "close": 40.29, "volume": 2902441.0}, {"date": "2018-11-01", "close": 42.25, "volume": 3231212.0}, {"date": "2018-11-02", "close": 41.74, "volume": 1938430.0}, {"date": "2018-11-05", "close": 41.89, "volume": 1820554.0}, {"date": "2018-11-06", "close": 42.81, "volume": 2376436.0}, {"date": "2018-11-07", "close": 43.59, "volume": 1272012.0}, {"date": "2018-11-08", "close": 43.61, "volume": 1445554.0}, {"date": "2018-11-09", "close": 42.99, "volume": 1820970.0}, {"date": "2018-11-12", "close": 42.72, "volume": 1217541.0}, {"date": "2018-11-13", "close": 42.67, "volume": 1638717.0}, {"date": "2018-11-14", "close": 42.92, "volume": 2262647.0}, {"date": "2018-11-15", "close": 43.18, "volume": 1666790.0}, {"date": "2018-11-16", "close": 43.72, "volume": 1887375.0}, {"date": "2018-11-19", "close": 43.61, "volume": 1852734.0}, {"date": "2018-11-20", "close": 42.12, "volume": 1694137.0}, {"date": "2018-11-21", "close": 42.25, "volume": 2059234.0}, {"date": "2018-11-23", "close": 42.73, "volume": 873307.0}, {"date": "2018-11-26", "close": 43.21, "volume": 1377700.0}, {"date": "2018-11-27", "close": 42.75, "volume": 1386544.0}, {"date": "2018-11-28", "close": 43.59, "volume": 1273162.0}, {"date": "2018-11-29", "close": 43.14, "volume": 1214162.0}, {"date": "2018-11-30", "close": 43.68, "volume": 2151288.0}, {"date": "2018-12-03", "close": 44.26, "volume": 1400097.0}, {"date": "2018-12-04", "close": 41.74, "volume": 1813773.0}, {"date": "2018-12-06", "close": 42.6, "volume": 2724440.0}, {"date": "2018-12-07", "close": 41.15, "volume": 1794615.0}, {"date": "2018-12-10", "close": 41.15, "volume": 1778833.0}, {"date": "2018-12-11", "close": 40.97, "volume": 1419928.0}, {"date": "2018-12-12", "close": 40.81, "volume": 2378832.0}, {"date": "2018-12-13", "close": 41.46, "volume": 1952946.0}, {"date": "2018-12-14", "close": 41.04, "volume": 1339177.0}, {"date": "2018-12-17", "close": 39.46, "volume": 2744380.0}, {"date": "2018-12-18", "close": 41.15, "volume": 3256291.0}, {"date": "2018-12-19", "close": 40.47, "volume": 3242362.0}, {"date": "2018-12-20", "close": 39.4, "volume": 3058496.0}, {"date": "2018-12-21", "close": 38.73, "volume": 6187299.0}, {"date": "2018-12-24", "close": 37.64, "volume": 2277153.0}, {"date": "2018-12-26", "close": 39.43, "volume": 2581383.0}, {"date": "2018-12-27", "close": 40.13, "volume": 2125072.0}, {"date": "2018-12-28", "close": 39.89, "volume": 1625998.0}, {"date": "2018-12-31", "close": 40.04, "volume": 1278963.0}, {"date": "2019-01-02", "close": 39.93, "volume": 1856271.0}, {"date": "2019-01-03", "close": 37.89, "volume": 3064576.0}, {"date": "2019-01-04", "close": 39.45, "volume": 2058678.0}, {"date": "2019-01-07", "close": 40.01, "volume": 2130766.0}, {"date": "2019-01-08", "close": 41.32, "volume": 1600415.0}, {"date": "2019-01-09", "close": 41.61, "volume": 1226056.0}, {"date": "2019-01-10", "close": 42.09, "volume": 841942.0}, {"date": "2019-01-11", "close": 42.53, "volume": 961131.0}, {"date": "2019-01-14", "close": 42.31, "volume": 1128718.0}, {"date": "2019-01-15", "close": 42.59, "volume": 1562842.0}, {"date": "2019-01-16", "close": 42.98, "volume": 1436878.0}, {"date": "2019-01-17", "close": 43.75, "volume": 1291399.0}, {"date": "2019-01-18", "close": 44.55, "volume": 1447207.0}, {"date": "2019-01-22", "close": 43.98, "volume": 1469668.0}, {"date": "2019-01-23", "close": 43.25, "volume": 1825790.0}, {"date": "2019-01-24", "close": 44.06, "volume": 1287195.0}, {"date": "2019-01-25", "close": 44.65, "volume": 1599258.0}, {"date": "2019-01-28", "close": 44.53, "volume": 1235805.0}, {"date": "2019-01-29", "close": 44.59, "volume": 1132508.0}, {"date": "2019-01-30", "close": 45.3, "volume": 1144467.0}, {"date": "2019-01-31", "close": 45.75, "volume": 1680763.0}, {"date": "2019-02-01", "close": 45.92, "volume": 1496550.0}, {"date": "2019-02-04", "close": 46.54, "volume": 1614053.0}, {"date": "2019-02-05", "close": 46.57, "volume": 1524771.0}, {"date": "2019-02-06", "close": 46.28, "volume": 1256001.0}, {"date": "2019-02-07", "close": 46.16, "volume": 1030506.0}, {"date": "2019-02-08", "close": 46.39, "volume": 1343520.0}, {"date": "2019-02-11", "close": 46.76, "volume": 1408416.0}, {"date": "2019-02-12", "close": 47.83, "volume": 2175810.0}, {"date": "2019-02-13", "close": 49.24, "volume": 2994296.0}, {"date": "2019-02-14", "close": 49.48, "volume": 2216515.0}, {"date": "2019-02-15", "close": 50.04, "volume": 4867479.0}, {"date": "2019-02-19", "close": 50.13, "volume": 2369222.0}, {"date": "2019-02-20", "close": 50.12, "volume": 1719721.0}, {"date": "2019-02-21", "close": 50.57, "volume": 1607426.0}, {"date": "2019-02-22", "close": 50.87, "volume": 1161893.0}, {"date": "2019-02-25", "close": 50.47, "volume": 1399188.0}, {"date": "2019-02-26", "close": 49.99, "volume": 1786886.0}, {"date": "2019-02-27", "close": 49.72, "volume": 1550957.0}, {"date": "2019-02-28", "close": 49.76, "volume": 1402738.0}, {"date": "2019-03-01", "close": 49.67, "volume": 1887658.0}, {"date": "2019-03-04", "close": 50.31, "volume": 1502670.0}, {"date": "2019-03-05", "close": 50.5, "volume": 2456298.0}, {"date": "2019-03-06", "close": 49.3, "volume": 1908717.0}, {"date": "2019-03-07", "close": 49.86, "volume": 2103800.0}, {"date": "2019-03-08", "close": 50.09, "volume": 1064078.0}, {"date": "2019-03-11", "close": 50.57, "volume": 1401926.0}, {"date": "2019-03-12", "close": 49.79, "volume": 2490903.0}, {"date": "2019-03-13", "close": 50.33, "volume": 1584856.0}, {"date": "2019-03-14", "close": 50.11, "volume": 1663492.0}, {"date": "2019-03-15", "close": 50.64, "volume": 2096701.0}, {"date": "2019-03-18", "close": 50.89, "volume": 1565273.0}, {"date": "2019-03-19", "close": 50.57, "volume": 1590704.0}, {"date": "2019-03-20", "close": 49.37, "volume": 2181103.0}, {"date": "2019-03-21", "close": 49.72, "volume": 1877837.0}, {"date": "2019-03-22", "close": 48.25, "volume": 1303380.0}, {"date": "2019-03-25", "close": 48.29, "volume": 1243516.0}, {"date": "2019-03-26", "close": 48.82, "volume": 1341601.0}, {"date": "2019-03-27", "close": 48.6, "volume": 1578303.0}, {"date": "2019-03-28", "close": 48.93, "volume": 1288374.0}, {"date": "2019-03-29", "close": 49.45, "volume": 1802073.0}, {"date": "2019-04-01", "close": 50.35, "volume": 1475945.0}, {"date": "2019-04-02", "close": 50.45, "volume": 1230457.0}, {"date": "2019-04-03", "close": 50.94, "volume": 1327871.0}, {"date": "2019-04-04", "close": 50.89, "volume": 983641.0}, {"date": "2019-04-05", "close": 51.31, "volume": 1532018.0}, {"date": "2019-04-08", "close": 50.91, "volume": 1152150.0}, {"date": "2019-04-09", "close": 50.38, "volume": 841841.0}, {"date": "2019-04-10", "close": 50.87, "volume": 644207.0}, {"date": "2019-04-11", "close": 51.26, "volume": 1204172.0}, {"date": "2019-04-12", "close": 52.17, "volume": 1670050.0}, {"date": "2019-04-15", "close": 51.24, "volume": 1093870.0}, {"date": "2019-04-16", "close": 50.67, "volume": 1371545.0}, {"date": "2019-04-17", "close": 50.41, "volume": 1005116.0}, {"date": "2019-04-18", "close": 50.73, "volume": 972027.0}, {"date": "2019-04-22", "close": 50.51, "volume": 741732.0}, {"date": "2019-04-23", "close": 51.49, "volume": 1384606.0}, {"date": "2019-04-24", "close": 51.75, "volume": 1187394.0}, {"date": "2019-04-25", "close": 51.29, "volume": 922487.0}, {"date": "2019-04-26", "close": 51.75, "volume": 748719.0}, {"date": "2019-04-29", "close": 51.44, "volume": 876076.0}, {"date": "2019-04-30", "close": 52.07, "volume": 1356681.0}, {"date": "2019-05-01", "close": 51.48, "volume": 1447647.0}, {"date": "2019-05-02", "close": 51.43, "volume": 1587676.0}, {"date": "2019-05-03", "close": 51.81, "volume": 963959.0}, {"date": "2019-05-06", "close": 51.61, "volume": 1222959.0}, {"date": "2019-05-07", "close": 50.03, "volume": 1384050.0}, {"date": "2019-05-08", "close": 49.47, "volume": 2335121.0}, {"date": "2019-05-09", "close": 48.61, "volume": 2496355.0}, {"date": "2019-05-10", "close": 48.71, "volume": 1567175.0}, {"date": "2019-05-13", "close": 48.13, "volume": 2349930.0}, {"date": "2019-05-14", "close": 47.71, "volume": 2062443.0}, {"date": "2019-05-15", "close": 47.75, "volume": 1368593.0}, {"date": "2019-05-16", "close": 47.69, "volume": 1308633.0}, {"date": "2019-05-17", "close": 47.3, "volume": 1331517.0}, {"date": "2019-05-20", "close": 46.78, "volume": 1448716.0}, {"date": "2019-05-21", "close": 47.3, "volume": 1070465.0}, {"date": "2019-05-22", "close": 47.29, "volume": 1594189.0}, {"date": "2019-05-23", "close": 47.35, "volume": 2184486.0}, {"date": "2019-05-24", "close": 48.11, "volume": 2090576.0}, {"date": "2019-05-28", "close": 48.41, "volume": 4367887.0}, {"date": "2019-05-29", "close": 47.22, "volume": 2021957.0}, {"date": "2019-05-30", "close": 46.27, "volume": 1354701.0}, {"date": "2019-05-31", "close": 45.7, "volume": 1959698.0}, {"date": "2019-06-03", "close": 46.47, "volume": 1816030.0}, {"date": "2019-06-04", "close": 47.36, "volume": 1864499.0}, {"date": "2019-06-05", "close": 47.75, "volume": 1062558.0}, {"date": "2019-06-06", "close": 48.31, "volume": 1214745.0}, {"date": "2019-06-07", "close": 49.26, "volume": 1414569.0}, {"date": "2019-06-10", "close": 49.9, "volume": 1067829.0}, {"date": "2019-06-11", "close": 49.7, "volume": 2234654.0}, {"date": "2019-06-12", "close": 49.07, "volume": 1202430.0}, {"date": "2019-06-13", "close": 49.73, "volume": 1037003.0}, {"date": "2019-06-14", "close": 49.56, "volume": 1068306.0}, {"date": "2019-06-17", "close": 49.67, "volume": 764389.0}, {"date": "2019-06-18", "close": 50.23, "volume": 1217817.0}, {"date": "2019-06-19", "close": 50.43, "volume": 915791.0}, {"date": "2019-06-20", "close": 50.55, "volume": 1407733.0}, {"date": "2019-06-21", "close": 51.35, "volume": 3044810.0}, {"date": "2019-06-24", "close": 50.69, "volume": 1404861.0}, {"date": "2019-06-25", "close": 50.04, "volume": 1432885.0}, {"date": "2019-06-26", "close": 49.74, "volume": 1396721.0}, {"date": "2019-06-27", "close": 50.83, "volume": 1350474.0}, {"date": "2019-06-28", "close": 51.3, "volume": 2605701.0}, {"date": "2019-07-01", "close": 52.32, "volume": 1829246.0}, {"date": "2019-07-02", "close": 52.25, "volume": 1483901.0}, {"date": "2019-07-03", "close": 52.95, "volume": 693241.0}, {"date": "2019-07-05", "close": 52.77, "volume": 724459.0}, {"date": "2019-07-08", "close": 51.79, "volume": 1293394.0}, {"date": "2019-07-09", "close": 52.25, "volume": 1153612.0}, {"date": "2019-07-10", "close": 52.04, "volume": 1171324.0}, {"date": "2019-07-11", "close": 52.28, "volume": 986025.0}, {"date": "2019-07-12", "close": 52.8, "volume": 697889.0}, {"date": "2019-07-15", "close": 52.69, "volume": 870147.0}, {"date": "2019-07-16", "close": 52.56, "volume": 1193108.0}, {"date": "2019-07-17", "close": 52.0, "volume": 938205.0}, {"date": "2019-07-18", "close": 52.22, "volume": 1371819.0}, {"date": "2019-07-19", "close": 52.11, "volume": 1204527.0}, {"date": "2019-07-22", "close": 52.21, "volume": 999978.0}, {"date": "2019-07-23", "close": 52.56, "volume": 1135757.0}, {"date": "2019-07-24", "close": 52.99, "volume": 1080814.0}, {"date": "2019-07-25", "close": 52.54, "volume": 1217857.0}, {"date": "2019-07-26", "close": 52.88, "volume": 1156641.0}, {"date": "2019-07-29", "close": 52.99, "volume": 865525.0}, {"date": "2019-07-30", "close": 53.19, "volume": 1088583.0}, {"date": "2019-07-31", "close": 53.01, "volume": 1619992.0}, {"date": "2019-08-01", "close": 54.5, "volume": 2044639.0}, {"date": "2019-08-02", "close": 53.51, "volume": 1361562.0}, {"date": "2019-08-05", "close": 50.79, "volume": 1575117.0}, {"date": "2019-08-06", "close": 51.6, "volume": 1525757.0}, {"date": "2019-08-07", "close": 51.66, "volume": 1458877.0}, {"date": "2019-08-08", "close": 53.09, "volume": 1702673.0}, {"date": "2019-08-09", "close": 53.23, "volume": 1269848.0}, {"date": "2019-08-12", "close": 52.51, "volume": 651133.0}, {"date": "2019-08-13", "close": 52.87, "volume": 2049698.0}, {"date": "2019-08-14", "close": 49.86, "volume": 2110650.0}, {"date": "2019-08-15", "close": 50.46, "volume": 1704335.0}, {"date": "2019-08-16", "close": 51.65, "volume": 1064470.0}, {"date": "2019-08-19", "close": 52.23, "volume": 749322.0}, {"date": "2019-08-20", "close": 52.14, "volume": 836583.0}, {"date": "2019-08-21", "close": 52.8, "volume": 1185951.0}, {"date": "2019-08-22", "close": 51.86, "volume": 1507734.0}, {"date": "2019-08-23", "close": 49.26, "volume": 1802654.0}, {"date": "2019-08-26", "close": 49.39, "volume": 1489847.0}, {"date": "2019-08-27", "close": 49.33, "volume": 1879996.0}, {"date": "2019-08-28", "close": 50.11, "volume": 1152210.0}, {"date": "2019-08-29", "close": 51.63, "volume": 1254365.0}, {"date": "2019-08-30", "close": 52.27, "volume": 1508237.0}, {"date": "2019-09-03", "close": 51.95, "volume": 1633977.0}, {"date": "2019-09-04", "close": 52.58, "volume": 1290060.0}, {"date": "2019-09-05", "close": 53.15, "volume": 1012315.0}, {"date": "2019-09-06", "close": 53.86, "volume": 1452513.0}, {"date": "2019-09-09", "close": 55.35, "volume": 1696711.0}, {"date": "2019-09-10", "close": 55.73, "volume": 1631306.0}, {"date": "2019-09-11", "close": 55.11, "volume": 1924591.0}, {"date": "2019-09-12", "close": 54.72, "volume": 1472847.0}, {"date": "2019-09-13", "close": 54.0, "volume": 2386615.0}, {"date": "2019-09-16", "close": 54.12, "volume": 1343966.0}, {"date": "2019-09-17", "close": 53.9, "volume": 1650053.0}, {"date": "2019-09-18", "close": 53.92, "volume": 1177657.0}, {"date": "2019-09-19", "close": 53.85, "volume": 1147910.0}, {"date": "2019-09-20", "close": 53.54, "volume": 6519879.0}, {"date": "2019-09-23", "close": 52.78, "volume": 1405167.0}, {"date": "2019-09-24", "close": 52.36, "volume": 1594214.0}, {"date": "2019-09-25", "close": 53.38, "volume": 1546027.0}, {"date": "2019-09-26", "close": 53.24, "volume": 789343.0}, {"date": "2019-09-27", "close": 52.9, "volume": 1160983.0}, {"date": "2019-09-30", "close": 53.01, "volume": 1578988.0}, {"date": "2019-10-01", "close": 51.19, "volume": 1660084.0}, {"date": "2019-10-02", "close": 49.45, "volume": 1995040.0}, {"date": "2019-10-03", "close": 49.98, "volume": 1728324.0}, {"date": "2019-10-04", "close": 50.67, "volume": 1310668.0}, {"date": "2019-10-07", "close": 50.42, "volume": 1828382.0}, {"date": "2019-10-08", "close": 49.63, "volume": 1537467.0}, {"date": "2019-10-09", "close": 50.34, "volume": 1245252.0}, {"date": "2019-10-10", "close": 50.49, "volume": 1872688.0}, {"date": "2019-10-11", "close": 51.82, "volume": 1961863.0}, {"date": "2019-10-14", "close": 51.98, "volume": 1035795.0}, {"date": "2019-10-15", "close": 52.49, "volume": 1592936.0}, {"date": "2019-10-16", "close": 52.47, "volume": 1530040.0}, {"date": "2019-10-17", "close": 52.35, "volume": 1434593.0}, {"date": "2019-10-18", "close": 52.21, "volume": 1840010.0}, {"date": "2019-10-21", "close": 52.65, "volume": 1345338.0}, {"date": "2019-10-22", "close": 51.71, "volume": 1348303.0}, {"date": "2019-10-23", "close": 52.37, "volume": 945493.0}, {"date": "2019-10-24", "close": 52.45, "volume": 967427.0}, {"date": "2019-10-25", "close": 52.61, "volume": 863271.0}, {"date": "2019-10-28", "close": 53.25, "volume": 795200.0}, {"date": "2019-10-29", "close": 53.63, "volume": 1287111.0}, {"date": "2019-10-30", "close": 53.81, "volume": 846875.0}, {"date": "2019-10-31", "close": 53.55, "volume": 1752674.0}, {"date": "2019-11-01", "close": 54.79, "volume": 982669.0}, {"date": "2019-11-04", "close": 54.84, "volume": 1441340.0}, {"date": "2019-11-05", "close": 55.54, "volume": 2525510.0}, {"date": "2019-11-06", "close": 53.08, "volume": 1757641.0}, {"date": "2019-11-07", "close": 54.5, "volume": 1413303.0}, {"date": "2019-11-08", "close": 54.89, "volume": 1191483.0}, {"date": "2019-11-11", "close": 55.16, "volume": 988137.0}, {"date": "2019-11-12", "close": 55.05, "volume": 1646144.0}, {"date": "2019-11-13", "close": 55.07, "volume": 1396431.0}, {"date": "2019-11-14", "close": 55.57, "volume": 1284218.0}, {"date": "2019-11-15", "close": 56.44, "volume": 1781014.0}, {"date": "2019-11-18", "close": 56.05, "volume": 1250430.0}, {"date": "2019-11-19", "close": 55.87, "volume": 2404760.0}, {"date": "2019-11-20", "close": 55.5, "volume": 1738456.0}, {"date": "2019-11-21", "close": 54.78, "volume": 1189924.0}, {"date": "2019-11-22", "close": 54.91, "volume": 1027425.0}, {"date": "2019-11-25", "close": 56.12, "volume": 1372101.0}, {"date": "2019-11-26", "close": 57.88, "volume": 3074531.0}, {"date": "2019-11-27", "close": 57.56, "volume": 1174762.0}, {"date": "2019-11-29", "close": 57.02, "volume": 665322.0}, {"date": "2019-12-02", "close": 56.52, "volume": 1455311.0}, {"date": "2019-12-03", "close": 56.32, "volume": 1169329.0}, {"date": "2019-12-04", "close": 57.03, "volume": 879632.0}, {"date": "2019-12-05", "close": 57.87, "volume": 1348858.0}, {"date": "2019-12-06", "close": 58.5, "volume": 1331193.0}, {"date": "2019-12-09", "close": 58.28, "volume": 1350829.0}, {"date": "2019-12-10", "close": 58.48, "volume": 1032231.0}, {"date": "2019-12-11", "close": 58.41, "volume": 1480957.0}, {"date": "2019-12-12", "close": 58.96, "volume": 1056023.0}, {"date": "2019-12-13", "close": 58.26, "volume": 1724861.0}, {"date": "2019-12-16", "close": 59.22, "volume": 1905655.0}, {"date": "2019-12-17", "close": 58.84, "volume": 2432690.0}, {"date": "2019-12-18", "close": 60.11, "volume": 2028884.0}, {"date": "2019-12-19", "close": 59.82, "volume": 1574939.0}, {"date": "2019-12-20", "close": 60.64, "volume": 3958509.0}, {"date": "2019-12-23", "close": 60.11, "volume": 1379553.0}, {"date": "2019-12-24", "close": 60.59, "volume": 298249.0}, {"date": "2019-12-26", "close": 61.28, "volume": 738393.0}, {"date": "2019-12-27", "close": 60.95, "volume": 763353.0}, {"date": "2019-12-30", "close": 61.04, "volume": 694805.0}, {"date": "2019-12-31", "close": 61.29, "volume": 1036832.0}, {"date": "2020-01-02", "close": 61.48, "volume": 1209386.0}, {"date": "2020-01-03", "close": 60.97, "volume": 1213324.0}, {"date": "2020-01-06", "close": 60.69, "volume": 1489375.0}, {"date": "2020-01-07", "close": 60.62, "volume": 1012095.0}, {"date": "2020-01-08", "close": 60.2, "volume": 1252295.0}, {"date": "2020-01-09", "close": 60.56, "volume": 986520.0}, {"date": "2020-01-10", "close": 60.24, "volume": 837699.0}, {"date": "2020-01-13", "close": 60.66, "volume": 1038807.0}, {"date": "2020-01-14", "close": 60.28, "volume": 971083.0}, {"date": "2020-01-15", "close": 60.39, "volume": 955575.0}, {"date": "2020-01-16", "close": 60.8, "volume": 1222111.0}, {"date": "2020-01-17", "close": 61.03, "volume": 1374318.0}, {"date": "2020-01-21", "close": 61.1, "volume": 1424664.0}, {"date": "2020-01-22", "close": 60.91, "volume": 892000.0}, {"date": "2020-01-23", "close": 60.84, "volume": 1026942.0}, {"date": "2020-01-24", "close": 60.77, "volume": 1509946.0}, {"date": "2020-01-27", "close": 60.44, "volume": 1782002.0}, {"date": "2020-01-28", "close": 61.46, "volume": 1105796.0}, {"date": "2020-01-29", "close": 61.45, "volume": 918444.0}, {"date": "2020-01-30", "close": 61.88, "volume": 1004269.0}, {"date": "2020-01-31", "close": 61.05, "volume": 1707694.0}, {"date": "2020-02-03", "close": 62.02, "volume": 1019126.0}, {"date": "2020-02-04", "close": 63.43, "volume": 1295829.0}, {"date": "2020-02-05", "close": 63.93, "volume": 1363283.0}, {"date": "2020-02-06", "close": 63.88, "volume": 1070503.0}, {"date": "2020-02-07", "close": 64.03, "volume": 1329080.0}, {"date": "2020-02-10", "close": 64.25, "volume": 636355.0}, {"date": "2020-02-11", "close": 63.08, "volume": 1680815.0}, {"date": "2020-02-12", "close": 63.69, "volume": 1486095.0}, {"date": "2020-02-13", "close": 64.12, "volume": 920519.0}, {"date": "2020-02-14", "close": 63.96, "volume": 873376.0}, {"date": "2020-02-18", "close": 63.46, "volume": 998484.0}, {"date": "2020-02-19", "close": 63.4, "volume": 989011.0}, {"date": "2020-02-20", "close": 63.7, "volume": 1212898.0}, {"date": "2020-02-21", "close": 62.73, "volume": 1059029.0}, {"date": "2020-02-24", "close": 60.07, "volume": 1282729.0}, {"date": "2020-02-25", "close": 57.96, "volume": 1412239.0}, {"date": "2020-02-26", "close": 56.93, "volume": 2033505.0}, {"date": "2020-02-27", "close": 56.54, "volume": 3415166.0}, {"date": "2020-02-28", "close": 56.14, "volume": 4469177.0}, {"date": "2020-03-02", "close": 58.19, "volume": 1817362.0}, {"date": "2020-03-03", "close": 57.73, "volume": 2086079.0}, {"date": "2020-03-04", "close": 59.16, "volume": 1594587.0}, {"date": "2020-03-05", "close": 56.78, "volume": 2045214.0}, {"date": "2020-03-06", "close": 54.58, "volume": 2786427.0}, {"date": "2020-03-09", "close": 49.17, "volume": 2846447.0}, {"date": "2020-03-10", "close": 52.61, "volume": 2792626.0}, {"date": "2020-03-11", "close": 49.69, "volume": 3006750.0}, {"date": "2020-03-12", "close": 44.53, "volume": 3185207.0}, {"date": "2020-03-13", "close": 46.38, "volume": 3877520.0}, {"date": "2020-03-16", "close": 38.4, "volume": 3962642.0}, {"date": "2020-03-17", "close": 36.28, "volume": 6622791.0}, {"date": "2020-03-18", "close": 35.52, "volume": 3458891.0}, {"date": "2020-03-19", "close": 39.44, "volume": 3154862.0}, {"date": "2020-03-20", "close": 34.26, "volume": 3168574.0}, {"date": "2020-03-23", "close": 29.83, "volume": 4279527.0}, {"date": "2020-03-24", "close": 33.86, "volume": 4394353.0}, {"date": "2020-03-25", "close": 35.8, "volume": 2974271.0}, {"date": "2020-03-26", "close": 40.65, "volume": 2303726.0}, {"date": "2020-03-27", "close": 39.2, "volume": 2120343.0}, {"date": "2020-03-30", "close": 41.03, "volume": 2100475.0}, {"date": "2020-03-31", "close": 37.71, "volume": 2683567.0}, {"date": "2020-04-01", "close": 35.74, "volume": 3207093.0}, {"date": "2020-04-02", "close": 36.67, "volume": 3970754.0}, {"date": "2020-04-03", "close": 35.5, "volume": 2202660.0}, {"date": "2020-04-06", "close": 39.78, "volume": 2975673.0}, {"date": "2020-04-07", "close": 42.05, "volume": 3374265.0}, {"date": "2020-04-08", "close": 45.26, "volume": 2913418.0}, {"date": "2020-04-09", "close": 45.61, "volume": 4439134.0}, {"date": "2020-04-13", "close": 43.46, "volume": 1883361.0}, {"date": "2020-04-14", "close": 43.86, "volume": 2378498.0}, {"date": "2020-04-15", "close": 42.89, "volume": 2162129.0}, {"date": "2020-04-16", "close": 42.54, "volume": 2174898.0}, {"date": "2020-04-17", "close": 44.5, "volume": 1908905.0}, {"date": "2020-04-20", "close": 41.96, "volume": 2224075.0}, {"date": "2020-04-21", "close": 39.97, "volume": 2480823.0}, {"date": "2020-04-22", "close": 39.77, "volume": 3158244.0}, {"date": "2020-04-23", "close": 39.99, "volume": 1723437.0}, {"date": "2020-04-24", "close": 39.99, "volume": 1664676.0}, {"date": "2020-04-27", "close": 41.39, "volume": 1397389.0}, {"date": "2020-04-28", "close": 41.9, "volume": 1738407.0}, {"date": "2020-04-29", "close": 44.92, "volume": 2025534.0}, {"date": "2020-04-30", "close": 42.93, "volume": 2125396.0}, {"date": "2020-05-01", "close": 39.7, "volume": 2208117.0}, {"date": "2020-05-04", "close": 39.39, "volume": 1718563.0}, {"date": "2020-05-05", "close": 39.59, "volume": 2423598.0}, {"date": "2020-05-06", "close": 38.15, "volume": 2399870.0}, {"date": "2020-05-07", "close": 40.89, "volume": 2187444.0}, {"date": "2020-05-08", "close": 41.6, "volume": 1370049.0}, {"date": "2020-05-11", "close": 40.82, "volume": 1857576.0}, {"date": "2020-05-12", "close": 37.2, "volume": 1996416.0}, {"date": "2020-05-13", "close": 34.84, "volume": 4229462.0}, {"date": "2020-05-14", "close": 35.85, "volume": 2629156.0}, {"date": "2020-05-15", "close": 35.99, "volume": 1820585.0}, {"date": "2020-05-18", "close": 39.09, "volume": 2455657.0}, {"date": "2020-05-19", "close": 37.97, "volume": 2162163.0}, {"date": "2020-05-20", "close": 39.6, "volume": 2634639.0}, {"date": "2020-05-21", "close": 40.75, "volume": 2707658.0}, {"date": "2020-05-22", "close": 40.3, "volume": 2598107.0}, {"date": "2020-05-26", "close": 43.94, "volume": 3112036.0}, {"date": "2020-05-27", "close": 45.15, "volume": 2177953.0}, {"date": "2020-05-28", "close": 44.12, "volume": 2731451.0}, {"date": "2020-05-29", "close": 43.98, "volume": 6324170.0}, {"date": "2020-06-01", "close": 44.14, "volume": 1331281.0}, {"date": "2020-06-02", "close": 45.99, "volume": 2309513.0}, {"date": "2020-06-03", "close": 49.5, "volume": 3234382.0}, {"date": "2020-06-04", "close": 50.41, "volume": 3064214.0}, {"date": "2020-06-05", "close": 54.02, "volume": 3442647.0}, {"date": "2020-06-08", "close": 55.49, "volume": 2342686.0}, {"date": "2020-06-09", "close": 53.33, "volume": 2066685.0}, {"date": "2020-06-10", "close": 51.33, "volume": 1993741.0}, {"date": "2020-06-11", "close": 46.31, "volume": 2606859.0}, {"date": "2020-06-12", "close": 47.57, "volume": 2133607.0}, {"date": "2020-06-15", "close": 47.86, "volume": 3025186.0}, {"date": "2020-06-16", "close": 48.37, "volume": 1920630.0}, {"date": "2020-06-17", "close": 47.79, "volume": 2342205.0}, {"date": "2020-06-18", "close": 47.48, "volume": 1039672.0}, {"date": "2020-06-19", "close": 46.74, "volume": 2309114.0}, {"date": "2020-06-22", "close": 46.19, "volume": 1333625.0}, {"date": "2020-06-23", "close": 46.01, "volume": 1556089.0}, {"date": "2020-06-24", "close": 42.75, "volume": 2289457.0}, {"date": "2020-06-25", "close": 43.52, "volume": 2397555.0}, {"date": "2020-06-26", "close": 43.04, "volume": 5525624.0}, {"date": "2020-06-29", "close": 44.24, "volume": 1550683.0}, {"date": "2020-06-30", "close": 45.22, "volume": 1697925.0}, {"date": "2020-07-01", "close": 44.85, "volume": 1597742.0}, {"date": "2020-07-02", "close": 45.51, "volume": 1399643.0}, {"date": "2020-07-06", "close": 46.38, "volume": 1471279.0}, {"date": "2020-07-07", "close": 44.31, "volume": 1478665.0}, {"date": "2020-07-08", "close": 44.49, "volume": 1447143.0}, {"date": "2020-07-09", "close": 43.87, "volume": 2278775.0}, {"date": "2020-07-10", "close": 44.2, "volume": 1211290.0}, {"date": "2020-07-13", "close": 43.19, "volume": 1519388.0}, {"date": "2020-07-14", "close": 43.35, "volume": 1533041.0}, {"date": "2020-07-15", "close": 45.22, "volume": 1764058.0}, {"date": "2020-07-16", "close": 44.59, "volume": 890942.0}, {"date": "2020-07-17", "close": 44.95, "volume": 1458044.0}, {"date": "2020-07-20", "close": 44.26, "volume": 1295386.0}, {"date": "2020-07-21", "close": 43.94, "volume": 1292190.0}, {"date": "2020-07-22", "close": 44.36, "volume": 1175194.0}, {"date": "2020-07-23", "close": 43.92, "volume": 1557963.0}, {"date": "2020-07-24", "close": 43.16, "volume": 1046478.0}, {"date": "2020-07-27", "close": 42.33, "volume": 2575215.0}, {"date": "2020-07-28", "close": 41.85, "volume": 2011429.0}, {"date": "2020-07-29", "close": 43.0, "volume": 1554488.0}, {"date": "2020-07-30", "close": 43.27, "volume": 1562354.0}, {"date": "2020-07-31", "close": 43.81, "volume": 3714365.0}, {"date": "2020-08-03", "close": 41.35, "volume": 2808651.0}, {"date": "2020-08-04", "close": 41.49, "volume": 2367453.0}, {"date": "2020-08-05", "close": 42.83, "volume": 2759344.0}, {"date": "2020-08-06", "close": 42.25, "volume": 2631745.0}, {"date": "2020-08-07", "close": 44.02, "volume": 1501130.0}, {"date": "2020-08-10", "close": 45.37, "volume": 1729556.0}, {"date": "2020-08-11", "close": 47.2, "volume": 2115250.0}, {"date": "2020-08-12", "close": 47.28, "volume": 1764257.0}, {"date": "2020-08-13", "close": 46.03, "volume": 838647.0}, {"date": "2020-08-14", "close": 46.02, "volume": 1049409.0}, {"date": "2020-08-17", "close": 45.09, "volume": 1474676.0}, {"date": "2020-08-18", "close": 44.66, "volume": 966899.0}, {"date": "2020-08-19", "close": 44.31, "volume": 1000102.0}, {"date": "2020-08-20", "close": 44.08, "volume": 1278416.0}, {"date": "2020-08-21", "close": 44.91, "volume": 883152.0}, {"date": "2020-08-24", "close": 47.01, "volume": 1277992.0}, {"date": "2020-08-25", "close": 47.39, "volume": 1715190.0}, {"date": "2020-08-26", "close": 46.98, "volume": 1704853.0}, {"date": "2020-08-27", "close": 47.35, "volume": 1306571.0}, {"date": "2020-08-28", "close": 47.85, "volume": 863316.0}, {"date": "2020-08-31", "close": 47.03, "volume": 2046715.0}, {"date": "2020-09-01", "close": 47.77, "volume": 984910.0}, {"date": "2020-09-02", "close": 49.04, "volume": 2494751.0}, {"date": "2020-09-03", "close": 48.62, "volume": 1577936.0}, {"date": "2020-09-04", "close": 48.22, "volume": 1256362.0}, {"date": "2020-09-08", "close": 47.63, "volume": 1796265.0}, {"date": "2020-09-09", "close": 48.53, "volume": 1541826.0}, {"date": "2020-09-10", "close": 47.52, "volume": 1163874.0}, {"date": "2020-09-11", "close": 46.91, "volume": 1277472.0}, {"date": "2020-09-14", "close": 48.78, "volume": 1132472.0}, {"date": "2020-09-15", "close": 49.63, "volume": 1287437.0}, {"date": "2020-09-16", "close": 49.99, "volume": 1172356.0}, {"date": "2020-09-17", "close": 49.57, "volume": 1355231.0}, {"date": "2020-09-18", "close": 48.48, "volume": 2265166.0}, {"date": "2020-09-21", "close": 46.45, "volume": 2102546.0}, {"date": "2020-09-22", "close": 46.01, "volume": 1201138.0}, {"date": "2020-09-23", "close": 45.0, "volume": 1460777.0}, {"date": "2020-09-24", "close": 45.66, "volume": 1438480.0}, {"date": "2020-09-25", "close": 46.32, "volume": 911286.0}, {"date": "2020-09-28", "close": 47.34, "volume": 1439791.0}, {"date": "2020-09-29", "close": 46.77, "volume": 872316.0}, {"date": "2020-09-30", "close": 46.97, "volume": 1741356.0}, {"date": "2020-10-01", "close": 47.4, "volume": 1993361.0}, {"date": "2020-10-02", "close": 48.07, "volume": 1688866.0}, {"date": "2020-10-05", "close": 48.61, "volume": 1615549.0}, {"date": "2020-10-06", "close": 48.57, "volume": 2347924.0}, {"date": "2020-10-07", "close": 48.95, "volume": 1456131.0}, {"date": "2020-10-08", "close": 50.99, "volume": 1003377.0}, {"date": "2020-10-09", "close": 49.9, "volume": 1857283.0}, {"date": "2020-10-12", "close": 50.31, "volume": 1397608.0}, {"date": "2020-10-13", "close": 49.05, "volume": 894018.0}, {"date": "2020-10-14", "close": 49.02, "volume": 1036751.0}, {"date": "2020-10-15", "close": 49.04, "volume": 1212114.0}, {"date": "2020-10-16", "close": 48.61, "volume": 1423457.0}, {"date": "2020-10-19", "close": 47.58, "volume": 1150671.0}, {"date": "2020-10-20", "close": 47.9, "volume": 1032204.0}, {"date": "2020-10-21", "close": 47.05, "volume": 1102893.0}, {"date": "2020-10-22", "close": 46.73, "volume": 1196751.0}, {"date": "2020-10-23", "close": 46.66, "volume": 1263840.0}, {"date": "2020-10-26", "close": 45.58, "volume": 1645594.0}, {"date": "2020-10-27", "close": 44.86, "volume": 1762735.0}, {"date": "2020-10-28", "close": 43.92, "volume": 1858884.0}, {"date": "2020-10-29", "close": 51.3, "volume": 3808597.0}, {"date": "2020-10-30", "close": 50.4, "volume": 2239150.0}, {"date": "2020-11-02", "close": 52.67, "volume": 2650615.0}, {"date": "2020-11-03", "close": 51.93, "volume": 1774565.0}, {"date": "2020-11-04", "close": 51.99, "volume": 1160658.0}, {"date": "2020-11-05", "close": 52.92, "volume": 1220183.0}, {"date": "2020-11-06", "close": 52.27, "volume": 1055559.0}, {"date": "2020-11-09", "close": 58.15, "volume": 4741450.0}, {"date": "2020-11-10", "close": 56.53, "volume": 2005982.0}, {"date": "2020-11-11", "close": 56.31, "volume": 1687803.0}, {"date": "2020-11-12", "close": 55.28, "volume": 1752870.0}, {"date": "2020-11-13", "close": 57.83, "volume": 1336492.0}, {"date": "2020-11-16", "close": 59.92, "volume": 1879303.0}, {"date": "2020-11-17", "close": 60.49, "volume": 1798435.0}, {"date": "2020-11-18", "close": 58.13, "volume": 1493060.0}, {"date": "2020-11-19", "close": 58.47, "volume": 1645491.0}, {"date": "2020-11-20", "close": 58.3, "volume": 1325052.0}, {"date": "2020-11-23", "close": 59.78, "volume": 1353247.0}, {"date": "2020-11-24", "close": 61.46, "volume": 1457927.0}, {"date": "2020-11-25", "close": 61.26, "volume": 1141558.0}, {"date": "2020-11-27", "close": 61.13, "volume": 643039.0}, {"date": "2020-11-30", "close": 61.14, "volume": 4042215.0}, {"date": "2020-12-01", "close": 61.64, "volume": 1497888.0}, {"date": "2020-12-02", "close": 61.85, "volume": 1802917.0}, {"date": "2020-12-03", "close": 63.78, "volume": 2233676.0}, {"date": "2020-12-04", "close": 65.74, "volume": 1871307.0}, {"date": "2020-12-07", "close": 66.28, "volume": 1983248.0}, {"date": "2020-12-08", "close": 66.75, "volume": 2692555.0}, {"date": "2020-12-09", "close": 66.1, "volume": 2888737.0}, {"date": "2020-12-10", "close": 66.33, "volume": 2279299.0}, {"date": "2020-12-11", "close": 66.15, "volume": 2189402.0}, {"date": "2020-12-14", "close": 65.13, "volume": 2251517.0}, {"date": "2020-12-15", "close": 66.13, "volume": 1922391.0}, {"date": "2020-12-16", "close": 65.83, "volume": 3172234.0}, {"date": "2020-12-17", "close": 64.41, "volume": 2668066.0}, {"date": "2020-12-18", "close": 63.29, "volume": 6249330.0}, {"date": "2020-12-21", "close": 62.39, "volume": 2423384.0}, {"date": "2020-12-22", "close": 62.57, "volume": 1897036.0}, {"date": "2020-12-23", "close": 62.75, "volume": 1063156.0}, {"date": "2020-12-24", "close": 62.93, "volume": 393611.0}, {"date": "2020-12-28", "close": 62.97, "volume": 863395.0}, {"date": "2020-12-29", "close": 62.11, "volume": 702101.0}, {"date": "2020-12-30", "close": 62.4, "volume": 639362.0}, {"date": "2020-12-31", "close": 62.72, "volume": 838479.0}, {"date": "2021-01-04", "close": 59.5, "volume": 2671741.0}, {"date": "2021-01-05", "close": 59.42, "volume": 2153676.0}, {"date": "2021-01-06", "close": 60.61, "volume": 2241463.0}, {"date": "2021-01-07", "close": 61.5, "volume": 2782274.0}, {"date": "2021-01-08", "close": 62.64, "volume": 1381914.0}, {"date": "2021-01-11", "close": 62.24, "volume": 1771252.0}, {"date": "2021-01-12", "close": 63.04, "volume": 1182760.0}, {"date": "2021-01-13", "close": 61.81, "volume": 1251595.0}, {"date": "2021-01-14", "close": 62.26, "volume": 1579667.0}, {"date": "2021-01-15", "close": 63.52, "volume": 1619333.0}, {"date": "2021-01-19", "close": 63.61, "volume": 1399474.0}, {"date": "2021-01-20", "close": 64.9, "volume": 1375310.0}, {"date": "2021-01-21", "close": 64.99, "volume": 994030.0}, {"date": "2021-01-22", "close": 66.02, "volume": 2155395.0}, {"date": "2021-01-25", "close": 65.12, "volume": 1795322.0}, {"date": "2021-01-26", "close": 63.13, "volume": 1650682.0}, {"date": "2021-01-27", "close": 62.66, "volume": 1974826.0}, {"date": "2021-01-28", "close": 63.99, "volume": 2049123.0}, {"date": "2021-01-29", "close": 60.98, "volume": 2025987.0}, {"date": "2021-02-01", "close": 63.7, "volume": 1706463.0}, {"date": "2021-02-02", "close": 65.44, "volume": 1620695.0}, {"date": "2021-02-03", "close": 65.67, "volume": 1630507.0}, {"date": "2021-02-04", "close": 67.66, "volume": 1712522.0}, {"date": "2021-02-05", "close": 67.42, "volume": 1037982.0}, {"date": "2021-02-08", "close": 67.93, "volume": 810986.0}, {"date": "2021-02-09", "close": 67.44, "volume": 1107470.0}, {"date": "2021-02-10", "close": 68.1, "volume": 842918.0}, {"date": "2021-02-11", "close": 70.35, "volume": 1655989.0}, {"date": "2021-02-12", "close": 71.33, "volume": 1693203.0}, {"date": "2021-02-16", "close": 70.56, "volume": 2395133.0}, {"date": "2021-02-17", "close": 69.72, "volume": 1556539.0}, {"date": "2021-02-18", "close": 69.81, "volume": 2134295.0}, {"date": "2021-02-19", "close": 72.74, "volume": 2254772.0}, {"date": "2021-02-22", "close": 75.25, "volume": 3540628.0}, {"date": "2021-02-23", "close": 77.88, "volume": 5020989.0}, {"date": "2021-02-24", "close": 77.18, "volume": 2471256.0}, {"date": "2021-02-25", "close": 74.57, "volume": 2719947.0}, {"date": "2021-02-26", "close": 75.77, "volume": 2695945.0}, {"date": "2021-03-01", "close": 77.55, "volume": 2273805.0}, {"date": "2021-03-02", "close": 77.99, "volume": 2371195.0}, {"date": "2021-03-03", "close": 77.91, "volume": 2068099.0}, {"date": "2021-03-04", "close": 76.63, "volume": 2262139.0}, {"date": "2021-03-05", "close": 77.28, "volume": 1727969.0}, {"date": "2021-03-08", "close": 76.69, "volume": 1464548.0}, {"date": "2021-03-09", "close": 74.95, "volume": 1980472.0}, {"date": "2021-03-10", "close": 76.81, "volume": 1699586.0}, {"date": "2021-03-11", "close": 78.56, "volume": 1585371.0}, {"date": "2021-03-12", "close": 79.28, "volume": 1128073.0}, {"date": "2021-03-15", "close": 80.57, "volume": 1561720.0}, {"date": "2021-03-16", "close": 78.35, "volume": 1350165.0}, {"date": "2021-03-17", "close": 79.32, "volume": 1117553.0}, {"date": "2021-03-18", "close": 78.35, "volume": 1014275.0}, {"date": "2021-03-19", "close": 76.74, "volume": 2416145.0}, {"date": "2021-03-22", "close": 75.93, "volume": 1656386.0}, {"date": "2021-03-23", "close": 74.98, "volume": 2209530.0}, {"date": "2021-03-24", "close": 74.16, "volume": 1377352.0}, {"date": "2021-03-25", "close": 76.43, "volume": 1442474.0}, {"date": "2021-03-26", "close": 79.09, "volume": 1250229.0}, {"date": "2021-03-29", "close": 77.3, "volume": 1296107.0}, {"date": "2021-03-30", "close": 79.12, "volume": 2002486.0}, {"date": "2021-03-31", "close": 79.11, "volume": 2628796.0}, {"date": "2021-04-01", "close": 80.05, "volume": 1784742.0}, {"date": "2021-04-05", "close": 80.93, "volume": 2370364.0}, {"date": "2021-04-06", "close": 79.64, "volume": 1612392.0}, {"date": "2021-04-07", "close": 78.4, "volume": 1786880.0}, {"date": "2021-04-08", "close": 78.77, "volume": 1447989.0}, {"date": "2021-04-09", "close": 80.42, "volume": 954660.0}, {"date": "2021-04-12", "close": 80.98, "volume": 1172179.0}, {"date": "2021-04-13", "close": 78.94, "volume": 2113266.0}, {"date": "2021-04-14", "close": 81.02, "volume": 1367216.0}, {"date": "2021-04-15", "close": 81.78, "volume": 1524405.0}, {"date": "2021-04-16", "close": 81.82, "volume": 1369512.0}, {"date": "2021-04-19", "close": 82.34, "volume": 1222805.0}, {"date": "2021-04-20", "close": 81.41, "volume": 1372288.0}, {"date": "2021-04-21", "close": 81.3, "volume": 2475886.0}, {"date": "2021-04-22", "close": 81.61, "volume": 1574764.0}, {"date": "2021-04-23", "close": 82.9, "volume": 1369429.0}, {"date": "2021-04-26", "close": 84.05, "volume": 1445611.0}, {"date": "2021-04-27", "close": 83.48, "volume": 1328224.0}, {"date": "2021-04-28", "close": 82.63, "volume": 1394916.0}, {"date": "2021-04-29", "close": 85.15, "volume": 1584559.0}, {"date": "2021-04-30", "close": 85.2, "volume": 1382464.0}, {"date": "2021-05-03", "close": 85.39, "volume": 1312775.0}, {"date": "2021-05-04", "close": 85.43, "volume": 1477261.0}, {"date": "2021-05-05", "close": 84.96, "volume": 1394825.0}, {"date": "2021-05-06", "close": 85.32, "volume": 2082407.0}, {"date": "2021-05-07", "close": 86.9, "volume": 1271396.0}, {"date": "2021-05-10", "close": 86.59, "volume": 1885892.0}, {"date": "2021-05-11", "close": 85.73, "volume": 1572517.0}, {"date": "2021-05-12", "close": 84.38, "volume": 1742668.0}, {"date": "2021-05-13", "close": 86.38, "volume": 1600493.0}, {"date": "2021-05-14", "close": 86.32, "volume": 2016141.0}, {"date": "2021-05-17", "close": 86.68, "volume": 1053479.0}, {"date": "2021-05-18", "close": 85.64, "volume": 1765701.0}, {"date": "2021-05-19", "close": 84.89, "volume": 1897138.0}, {"date": "2021-05-20", "close": 87.75, "volume": 1365353.0}, {"date": "2021-05-21", "close": 87.18, "volume": 1281460.0}, {"date": "2021-05-24", "close": 88.76, "volume": 1221710.0}, {"date": "2021-05-25", "close": 88.12, "volume": 1371835.0}, {"date": "2021-05-26", "close": 88.22, "volume": 1557723.0}, {"date": "2021-05-27", "close": 87.59, "volume": 3177043.0}, {"date": "2021-05-28", "close": 87.78, "volume": 1252737.0}, {"date": "2021-06-01", "close": 89.66, "volume": 1906829.0}, {"date": "2021-06-02", "close": 90.01, "volume": 1537777.0}, {"date": "2021-06-03", "close": 88.8, "volume": 1235044.0}, {"date": "2021-06-04", "close": 87.97, "volume": 1309575.0}, {"date": "2021-06-07", "close": 87.74, "volume": 1716130.0}, {"date": "2021-06-08", "close": 89.41, "volume": 1630846.0}, {"date": "2021-06-09", "close": 89.04, "volume": 1138317.0}, {"date": "2021-06-10", "close": 88.02, "volume": 1232391.0}, {"date": "2021-06-11", "close": 88.71, "volume": 1040153.0}, {"date": "2021-06-14", "close": 87.7, "volume": 1196554.0}, {"date": "2021-06-15", "close": 89.11, "volume": 1457210.0}, {"date": "2021-06-16", "close": 87.79, "volume": 1460145.0}, {"date": "2021-06-17", "close": 87.33, "volume": 1346812.0}, {"date": "2021-06-18", "close": 86.36, "volume": 2206821.0}, {"date": "2021-06-21", "close": 89.0, "volume": 1843055.0}, {"date": "2021-06-22", "close": 88.36, "volume": 1581237.0}, {"date": "2021-06-23", "close": 86.57, "volume": 1649316.0}, {"date": "2021-06-24", "close": 87.72, "volume": 1039420.0}, {"date": "2021-06-25", "close": 87.23, "volume": 1730796.0}, {"date": "2021-06-28", "close": 86.72, "volume": 829846.0}, {"date": "2021-06-29", "close": 85.99, "volume": 1018730.0}, {"date": "2021-06-30", "close": 85.73, "volume": 1445087.0}, {"date": "2021-07-01", "close": 87.18, "volume": 1194291.0}, {"date": "2021-07-02", "close": 85.92, "volume": 983367.0}, {"date": "2021-07-06", "close": 84.94, "volume": 2008891.0}, {"date": "2021-07-07", "close": 85.14, "volume": 1534717.0}, {"date": "2021-07-08", "close": 84.25, "volume": 1229196.0}, {"date": "2021-07-09", "close": 85.83, "volume": 1554771.0}, {"date": "2021-07-12", "close": 85.81, "volume": 1345031.0}, {"date": "2021-07-13", "close": 83.19, "volume": 1155992.0}, {"date": "2021-07-14", "close": 83.49, "volume": 936615.0}, {"date": "2021-07-15", "close": 83.5, "volume": 1180479.0}, {"date": "2021-07-16", "close": 82.96, "volume": 684084.0}, {"date": "2021-07-19", "close": 80.54, "volume": 1692111.0}, {"date": "2021-07-20", "close": 83.86, "volume": 1270927.0}, {"date": "2021-07-21", "close": 85.96, "volume": 1240299.0}, {"date": "2021-07-22", "close": 86.69, "volume": 1654577.0}, {"date": "2021-07-23", "close": 87.73, "volume": 1834716.0}, {"date": "2021-07-26", "close": 89.2, "volume": 1309750.0}, {"date": "2021-07-27", "close": 91.35, "volume": 1884364.0}, {"date": "2021-07-28", "close": 91.0, "volume": 1991444.0}, {"date": "2021-07-29", "close": 95.56, "volume": 1887493.0}, {"date": "2021-07-30", "close": 96.46, "volume": 1670445.0}, {"date": "2021-08-02", "close": 95.65, "volume": 1032828.0}, {"date": "2021-08-03", "close": 96.21, "volume": 1166624.0}, {"date": "2021-08-04", "close": 96.64, "volume": 1713386.0}, {"date": "2021-08-05", "close": 98.13, "volume": 1377504.0}, {"date": "2021-08-06", "close": 97.75, "volume": 978145.0}, {"date": "2021-08-09", "close": 96.3, "volume": 1272156.0}, {"date": "2021-08-10", "close": 96.31, "volume": 1338299.0}, {"date": "2021-08-11", "close": 96.1, "volume": 1265519.0}, {"date": "2021-08-12", "close": 95.6, "volume": 1666282.0}, {"date": "2021-08-13", "close": 95.38, "volume": 735810.0}, {"date": "2021-08-16", "close": 94.34, "volume": 1060466.0}, {"date": "2021-08-17", "close": 92.92, "volume": 1481744.0}, {"date": "2021-08-18", "close": 91.84, "volume": 1103010.0}, {"date": "2021-08-19", "close": 91.76, "volume": 1120548.0}, {"date": "2021-08-20", "close": 92.66, "volume": 1183938.0}, {"date": "2021-08-23", "close": 93.16, "volume": 800257.0}, {"date": "2021-08-24", "close": 92.89, "volume": 943306.0}, {"date": "2021-08-25", "close": 94.49, "volume": 1175916.0}, {"date": "2021-08-26", "close": 93.64, "volume": 967041.0}, {"date": "2021-08-27", "close": 95.62, "volume": 932543.0}, {"date": "2021-08-30", "close": 96.02, "volume": 901251.0}, {"date": "2021-08-31", "close": 96.3, "volume": 2170429.0}, {"date": "2021-09-01", "close": 97.35, "volume": 1628012.0}, {"date": "2021-09-02", "close": 97.9, "volume": 1121539.0}, {"date": "2021-09-03", "close": 98.56, "volume": 1157687.0}, {"date": "2021-09-07", "close": 97.98, "volume": 1631672.0}, {"date": "2021-09-08", "close": 98.08, "volume": 1008669.0}, {"date": "2021-09-09", "close": 98.14, "volume": 1544486.0}, {"date": "2021-09-10", "close": 96.91, "volume": 1241319.0}, {"date": "2021-09-13", "close": 98.01, "volume": 1022820.0}, {"date": "2021-09-14", "close": 96.46, "volume": 1138266.0}, {"date": "2021-09-15", "close": 97.41, "volume": 878384.0}, {"date": "2021-09-16", "close": 97.29, "volume": 736309.0}, {"date": "2021-09-17", "close": 95.78, "volume": 2250484.0}, {"date": "2021-09-20", "close": 94.53, "volume": 1563575.0}, {"date": "2021-09-21", "close": 93.73, "volume": 1088597.0}, {"date": "2021-09-22", "close": 95.85, "volume": 866328.0}, {"date": "2021-09-23", "close": 96.05, "volume": 1215049.0}, {"date": "2021-09-24", "close": 96.52, "volume": 811869.0}, {"date": "2021-09-27", "close": 97.1, "volume": 1594787.0}, {"date": "2021-09-28", "close": 97.08, "volume": 1328426.0}, {"date": "2021-09-29", "close": 98.61, "volume": 1037874.0}, {"date": "2021-09-30", "close": 97.36, "volume": 1751901.0}, {"date": "2021-10-01", "close": 100.45, "volume": 1585523.0}, {"date": "2021-10-04", "close": 99.04, "volume": 1175046.0}, {"date": "2021-10-05", "close": 99.88, "volume": 1152195.0}, {"date": "2021-10-06", "close": 97.09, "volume": 1815675.0}, {"date": "2021-10-07", "close": 98.64, "volume": 1312542.0}, {"date": "2021-10-08", "close": 97.1, "volume": 994692.0}, {"date": "2021-10-11", "close": 97.69, "volume": 935516.0}, {"date": "2021-10-12", "close": 98.03, "volume": 831169.0}, {"date": "2021-10-13", "close": 98.3, "volume": 770271.0}, {"date": "2021-10-14", "close": 101.07, "volume": 1068843.0}, {"date": "2021-10-15", "close": 101.47, "volume": 895064.0}, {"date": "2021-10-18", "close": 102.05, "volume": 972846.0}, {"date": "2021-10-19", "close": 101.94, "volume": 1053778.0}, {"date": "2021-10-20", "close": 102.2, "volume": 1475906.0}, {"date": "2021-10-21", "close": 102.35, "volume": 1222126.0}, {"date": "2021-10-22", "close": 103.92, "volume": 856093.0}, {"date": "2021-10-25", "close": 104.9, "volume": 793083.0}, {"date": "2021-10-26", "close": 104.59, "volume": 1048794.0}, {"date": "2021-10-27", "close": 103.52, "volume": 1044465.0}, {"date": "2021-10-28", "close": 105.0, "volume": 1680057.0}, {"date": "2021-10-29", "close": 104.08, "volume": 2065345.0}, {"date": "2021-11-01", "close": 101.23, "volume": 1326275.0}, {"date": "2021-11-02", "close": 102.12, "volume": 1030064.0}, {"date": "2021-11-03", "close": 104.82, "volume": 1104134.0}, {"date": "2021-11-04", "close": 105.38, "volume": 962250.0}, {"date": "2021-11-05", "close": 106.68, "volume": 898403.0}, {"date": "2021-11-08", "close": 106.02, "volume": 727455.0}, {"date": "2021-11-09", "close": 106.02, "volume": 1062208.0}, {"date": "2021-11-10", "close": 104.94, "volume": 1080520.0}, {"date": "2021-11-11", "close": 105.37, "volume": 693680.0}, {"date": "2021-11-12", "close": 105.29, "volume": 674288.0}, {"date": "2021-11-15", "close": 104.59, "volume": 788911.0}, {"date": "2021-11-16", "close": 103.79, "volume": 1331854.0}, {"date": "2021-11-17", "close": 100.55, "volume": 2355616.0}, {"date": "2021-11-18", "close": 99.61, "volume": 1989855.0}, {"date": "2021-11-19", "close": 99.69, "volume": 1686217.0}, {"date": "2021-11-22", "close": 99.0, "volume": 1504756.0}, {"date": "2021-11-23", "close": 103.84, "volume": 1709605.0}, {"date": "2021-11-24", "close": 104.24, "volume": 1165468.0}, {"date": "2021-11-26", "close": 98.09, "volume": 1559532.0}, {"date": "2021-11-29", "close": 97.96, "volume": 2132866.0}, {"date": "2021-11-30", "close": 95.57, "volume": 4115153.0}, {"date": "2021-12-01", "close": 95.02, "volume": 2564805.0}, {"date": "2021-12-02", "close": 99.92, "volume": 2303300.0}, {"date": "2021-12-03", "close": 98.54, "volume": 1537455.0}, {"date": "2021-12-06", "close": 101.0, "volume": 1866029.0}, {"date": "2021-12-07", "close": 102.31, "volume": 1908564.0}, {"date": "2021-12-08", "close": 102.81, "volume": 1540530.0}, {"date": "2021-12-09", "close": 102.7, "volume": 1244386.0}, {"date": "2021-12-10", "close": 103.7, "volume": 1194140.0}, {"date": "2021-12-13", "close": 104.09, "volume": 1713115.0}, {"date": "2021-12-14", "close": 102.85, "volume": 1582697.0}, {"date": "2021-12-15", "close": 104.54, "volume": 1927918.0}, {"date": "2021-12-16", "close": 105.92, "volume": 1928648.0}, {"date": "2021-12-17", "close": 101.75, "volume": 3506961.0}, {"date": "2021-12-20", "close": 98.95, "volume": 1549321.0}, {"date": "2021-12-21", "close": 103.27, "volume": 1203014.0}, {"date": "2021-12-22", "close": 105.48, "volume": 806665.0}, {"date": "2021-12-23", "close": 105.82, "volume": 911665.0}, {"date": "2021-12-27", "close": 107.79, "volume": 824219.0}, {"date": "2021-12-28", "close": 107.72, "volume": 614460.0}, {"date": "2021-12-29", "close": 108.58, "volume": 522781.0}, {"date": "2021-12-30", "close": 108.51, "volume": 644184.0}, {"date": "2021-12-31", "close": 108.51, "volume": 596894.0}, {"date": "2022-01-03", "close": 108.67, "volume": 933251.0}, {"date": "2022-01-04", "close": 110.3, "volume": 1390405.0}, {"date": "2022-01-05", "close": 106.72, "volume": 1172021.0}, {"date": "2022-01-06", "close": 105.71, "volume": 1196844.0}, {"date": "2022-01-07", "close": 104.78, "volume": 1023849.0}, {"date": "2022-01-10", "close": 103.4, "volume": 1247482.0}, {"date": "2022-01-11", "close": 105.28, "volume": 1014032.0}, {"date": "2022-01-12", "close": 106.48, "volume": 964791.0}, {"date": "2022-01-13", "close": 105.68, "volume": 724950.0}, {"date": "2022-01-14", "close": 103.83, "volume": 761084.0}, {"date": "2022-01-18", "close": 101.41, "volume": 1172122.0}, {"date": "2022-01-19", "close": 98.89, "volume": 1305939.0}, {"date": "2022-01-20", "close": 99.71, "volume": 1920514.0}, {"date": "2022-01-21", "close": 101.51, "volume": 1848793.0}, {"date": "2022-01-24", "close": 100.75, "volume": 1950517.0}, {"date": "2022-01-25", "close": 95.86, "volume": 2758678.0}, {"date": "2022-01-26", "close": 96.72, "volume": 1810185.0}, {"date": "2022-01-27", "close": 95.37, "volume": 1423140.0}, {"date": "2022-01-28", "close": 98.33, "volume": 1696475.0}, {"date": "2022-01-31", "close": 101.34, "volume": 1893176.0}, {"date": "2022-02-01", "close": 101.53, "volume": 1027524.0}, {"date": "2022-02-02", "close": 103.23, "volume": 1499389.0}, {"date": "2022-02-03", "close": 102.12, "volume": 1138565.0}, {"date": "2022-02-04", "close": 101.23, "volume": 1323880.0}, {"date": "2022-02-07", "close": 102.19, "volume": 1190916.0}, {"date": "2022-02-08", "close": 103.84, "volume": 1563908.0}, {"date": "2022-02-09", "close": 106.0, "volume": 1186011.0}, {"date": "2022-02-10", "close": 104.21, "volume": 1173932.0}, {"date": "2022-02-11", "close": 101.51, "volume": 1300177.0}, {"date": "2022-02-14", "close": 98.21, "volume": 1602891.0}, {"date": "2022-02-15", "close": 99.98, "volume": 1674917.0}, {"date": "2022-02-16", "close": 101.65, "volume": 1694793.0}, {"date": "2022-02-17", "close": 99.8, "volume": 1500128.0}, {"date": "2022-02-18", "close": 99.69, "volume": 1222376.0}, {"date": "2022-02-22", "close": 99.17, "volume": 1770721.0}, {"date": "2022-02-23", "close": 96.05, "volume": 2453195.0}, {"date": "2022-02-24", "close": 93.84, "volume": 2926927.0}, {"date": "2022-02-25", "close": 98.63, "volume": 2345464.0}, {"date": "2022-02-28", "close": 96.85, "volume": 2813821.0}, {"date": "2022-03-01", "close": 95.54, "volume": 2177651.0}, {"date": "2022-03-02", "close": 97.99, "volume": 1554320.0}, {"date": "2022-03-03", "close": 95.39, "volume": 2168655.0}, {"date": "2022-03-04", "close": 89.71, "volume": 2608272.0}, {"date": "2022-03-07", "close": 86.46, "volume": 3098684.0}, {"date": "2022-03-08", "close": 84.85, "volume": 3232278.0}, {"date": "2022-03-09", "close": 87.77, "volume": 2234018.0}, {"date": "2022-03-10", "close": 87.88, "volume": 2092763.0}, {"date": "2022-03-11", "close": 87.57, "volume": 1441906.0}, {"date": "2022-03-14", "close": 87.4, "volume": 1852366.0}, {"date": "2022-03-15", "close": 87.57, "volume": 2664031.0}, {"date": "2022-03-16", "close": 90.97, "volume": 2356901.0}, {"date": "2022-03-17", "close": 91.05, "volume": 2227269.0}, {"date": "2022-03-18", "close": 91.09, "volume": 2762297.0}, {"date": "2022-03-21", "close": 90.27, "volume": 1511372.0}, {"date": "2022-03-22", "close": 91.58, "volume": 1615949.0}, {"date": "2022-03-23", "close": 89.33, "volume": 1815484.0}, {"date": "2022-03-24", "close": 90.06, "volume": 1770603.0}, {"date": "2022-03-25", "close": 90.24, "volume": 1828602.0}, {"date": "2022-03-28", "close": 89.7, "volume": 1917436.0}, {"date": "2022-03-29", "close": 93.35, "volume": 2198171.0}, {"date": "2022-03-30", "close": 92.77, "volume": 1278684.0}, {"date": "2022-03-31", "close": 91.52, "volume": 2479185.0}, {"date": "2022-04-01", "close": 91.73, "volume": 1532978.0}, {"date": "2022-04-04", "close": 92.25, "volume": 1407342.0}, {"date": "2022-04-05", "close": 90.92, "volume": 1486119.0}, {"date": "2022-04-06", "close": 89.0, "volume": 1771648.0}, {"date": "2022-04-07", "close": 86.77, "volume": 2171796.0}, {"date": "2022-04-08", "close": 86.44, "volume": 1573421.0}, {"date": "2022-04-11", "close": 86.63, "volume": 2702427.0}, {"date": "2022-04-12", "close": 85.93, "volume": 1747785.0}, {"date": "2022-04-13", "close": 86.4, "volume": 1328909.0}, {"date": "2022-04-14", "close": 85.56, "volume": 1265601.0}, {"date": "2022-04-18", "close": 85.64, "volume": 1707894.0}, {"date": "2022-04-19", "close": 86.46, "volume": 3408493.0}, {"date": "2022-04-20", "close": 87.63, "volume": 2807867.0}, {"date": "2022-04-21", "close": 86.54, "volume": 1558463.0}, {"date": "2022-04-22", "close": 84.57, "volume": 2010920.0}, {"date": "2022-04-25", "close": 84.66, "volume": 2058803.0}, {"date": "2022-04-26", "close": 82.64, "volume": 1738083.0}, {"date": "2022-04-27", "close": 82.93, "volume": 1862498.0}, {"date": "2022-04-28", "close": 85.61, "volume": 1441725.0}, {"date": "2022-04-29", "close": 83.04, "volume": 2192078.0}, {"date": "2022-05-02", "close": 82.44, "volume": 1699393.0}, {"date": "2022-05-03", "close": 83.58, "volume": 1989927.0}, {"date": "2022-05-04", "close": 85.57, "volume": 2079598.0}, {"date": "2022-05-05", "close": 81.77, "volume": 2823473.0}, {"date": "2022-05-06", "close": 81.22, "volume": 2750601.0}, {"date": "2022-05-09", "close": 79.51, "volume": 2457555.0}, {"date": "2022-05-10", "close": 78.54, "volume": 2561243.0}, {"date": "2022-05-11", "close": 78.09, "volume": 2301292.0}, {"date": "2022-05-12", "close": 78.33, "volume": 2474132.0}, {"date": "2022-05-13", "close": 80.8, "volume": 2156362.0}, {"date": "2022-05-16", "close": 79.83, "volume": 2186704.0}, {"date": "2022-05-17", "close": 82.65, "volume": 2394557.0}, {"date": "2022-05-18", "close": 79.01, "volume": 2686756.0}, {"date": "2022-05-19", "close": 79.91, "volume": 2533725.0}, {"date": "2022-05-20", "close": 78.97, "volume": 2405434.0}, {"date": "2022-05-23", "close": 80.27, "volume": 1453510.0}, {"date": "2022-05-24", "close": 78.82, "volume": 2320526.0}, {"date": "2022-05-25", "close": 79.28, "volume": 2772000.0}, {"date": "2022-05-26", "close": 81.93, "volume": 2500125.0}, {"date": "2022-05-27", "close": 84.05, "volume": 1855210.0}, {"date": "2022-05-31", "close": 82.84, "volume": 3583479.0}, {"date": "2022-06-01", "close": 79.59, "volume": 2042937.0}, {"date": "2022-06-02", "close": 82.49, "volume": 1373055.0}, {"date": "2022-06-03", "close": 79.9, "volume": 1285907.0}, {"date": "2022-06-06", "close": 80.73, "volume": 1645796.0}, {"date": "2022-06-07", "close": 80.67, "volume": 2204790.0}, {"date": "2022-06-08", "close": 78.35, "volume": 1202072.0}, {"date": "2022-06-09", "close": 75.16, "volume": 1822505.0}, {"date": "2022-06-10", "close": 73.35, "volume": 1959630.0}, {"date": "2022-06-13", "close": 70.0, "volume": 2915810.0}, {"date": "2022-06-14", "close": 70.58, "volume": 2534374.0}, {"date": "2022-06-15", "close": 71.4, "volume": 2976536.0}, {"date": "2022-06-16", "close": 68.15, "volume": 2615946.0}, {"date": "2022-06-17", "close": 70.16, "volume": 5839413.0}, {"date": "2022-06-21", "close": 71.04, "volume": 3006939.0}, {"date": "2022-06-22", "close": 71.13, "volume": 2808709.0}, {"date": "2022-06-23", "close": 71.77, "volume": 1993152.0}, {"date": "2022-06-24", "close": 73.13, "volume": 4312060.0}, {"date": "2022-06-27", "close": 73.87, "volume": 1674731.0}, {"date": "2022-06-28", "close": 73.46, "volume": 1618267.0}, {"date": "2022-06-29", "close": 73.68, "volume": 2154580.0}, {"date": "2022-06-30", "close": 73.61, "volume": 1945100.0}, {"date": "2022-07-01", "close": 75.69, "volume": 1591557.0}, {"date": "2022-07-05", "close": 76.47, "volume": 1681946.0}, {"date": "2022-07-06", "close": 75.37, "volume": 2055200.0}, {"date": "2022-07-07", "close": 76.03, "volume": 1501936.0}, {"date": "2022-07-08", "close": 75.85, "volume": 1231395.0}, {"date": "2022-07-11", "close": 75.74, "volume": 856718.0}, {"date": "2022-07-12", "close": 76.56, "volume": 2029458.0}, {"date": "2022-07-13", "close": 75.24, "volume": 2285087.0}, {"date": "2022-07-14", "close": 74.89, "volume": 1995294.0}, {"date": "2022-07-15", "close": 77.96, "volume": 1831493.0}, {"date": "2022-07-18", "close": 77.87, "volume": 1907681.0}, {"date": "2022-07-19", "close": 79.51, "volume": 1458523.0}, {"date": "2022-07-20", "close": 80.2, "volume": 1273270.0}, {"date": "2022-07-21", "close": 81.26, "volume": 1594477.0}, {"date": "2022-07-22", "close": 82.26, "volume": 1412818.0}, {"date": "2022-07-25", "close": 82.83, "volume": 1472468.0}, {"date": "2022-07-26", "close": 81.68, "volume": 1586211.0}, {"date": "2022-07-27", "close": 82.78, "volume": 1605620.0}, {"date": "2022-07-28", "close": 84.71, "volume": 1137948.0}, {"date": "2022-07-29", "close": 85.62, "volume": 1502348.0}, {"date": "2022-08-01", "close": 84.73, "volume": 1340559.0}, {"date": "2022-08-02", "close": 82.3, "volume": 1740990.0}, {"date": "2022-08-03", "close": 83.6, "volume": 1467365.0}, {"date": "2022-08-04", "close": 82.31, "volume": 1489846.0}, {"date": "2022-08-05", "close": 83.97, "volume": 1459198.0}, {"date": "2022-08-08", "close": 83.76, "volume": 1138638.0}, {"date": "2022-08-09", "close": 83.38, "volume": 1455281.0}, {"date": "2022-08-10", "close": 85.28, "volume": 1182777.0}, {"date": "2022-08-11", "close": 85.35, "volume": 1281241.0}, {"date": "2022-08-12", "close": 87.39, "volume": 1285418.0}, {"date": "2022-08-15", "close": 87.68, "volume": 1300968.0}, {"date": "2022-08-16", "close": 87.29, "volume": 999996.0}, {"date": "2022-08-17", "close": 86.4, "volume": 1097298.0}, {"date": "2022-08-18", "close": 86.39, "volume": 846067.0}, {"date": "2022-08-19", "close": 84.92, "volume": 998304.0}, {"date": "2022-08-22", "close": 80.98, "volume": 1221642.0}, {"date": "2022-08-23", "close": 81.21, "volume": 1643549.0}, {"date": "2022-08-24", "close": 81.39, "volume": 1311473.0}, {"date": "2022-08-25", "close": 83.45, "volume": 2210836.0}, {"date": "2022-08-26", "close": 80.43, "volume": 1098167.0}, {"date": "2022-08-29", "close": 79.43, "volume": 1114371.0}, {"date": "2022-08-30", "close": 78.81, "volume": 1103720.0}, {"date": "2022-08-31", "close": 78.96, "volume": 2930581.0}, {"date": "2022-09-01", "close": 77.49, "volume": 1299707.0}, {"date": "2022-09-02", "close": 77.14, "volume": 1172072.0}, {"date": "2022-09-06", "close": 76.95, "volume": 1350943.0}, {"date": "2022-09-07", "close": 79.48, "volume": 1502888.0}, {"date": "2022-09-08", "close": 79.75, "volume": 1484750.0}, {"date": "2022-09-09", "close": 81.17, "volume": 1013874.0}, {"date": "2022-09-12", "close": 81.68, "volume": 1278021.0}, {"date": "2022-09-13", "close": 78.49, "volume": 1648342.0}, {"date": "2022-09-14", "close": 78.14, "volume": 2158991.0}, {"date": "2022-09-15", "close": 78.23, "volume": 1509680.0}, {"date": "2022-09-16", "close": 76.11, "volume": 4168034.0}, {"date": "2022-09-19", "close": 76.89, "volume": 1817831.0}, {"date": "2022-09-20", "close": 74.98, "volume": 1576456.0}, {"date": "2022-09-21", "close": 73.01, "volume": 1367384.0}, {"date": "2022-09-22", "close": 72.2, "volume": 1504685.0}, {"date": "2022-09-23", "close": 70.66, "volume": 1785250.0}, {"date": "2022-09-26", "close": 69.03, "volume": 1764914.0}, {"date": "2022-09-27", "close": 68.53, "volume": 1232907.0}, {"date": "2022-09-28", "close": 70.18, "volume": 3108951.0}, {"date": "2022-09-29", "close": 67.79, "volume": 2064247.0}, {"date": "2022-09-30", "close": 67.51, "volume": 3475668.0}, {"date": "2022-10-03", "close": 70.28, "volume": 2378675.0}, {"date": "2022-10-04", "close": 73.48, "volume": 2188871.0}, {"date": "2022-10-05", "close": 72.94, "volume": 1676305.0}, {"date": "2022-10-06", "close": 71.67, "volume": 2015404.0}, {"date": "2022-10-07", "close": 69.43, "volume": 1554686.0}, {"date": "2022-10-10", "close": 69.46, "volume": 896222.0}, {"date": "2022-10-11", "close": 69.25, "volume": 1420395.0}, {"date": "2022-10-12", "close": 68.52, "volume": 1179909.0}, {"date": "2022-10-13", "close": 69.41, "volume": 2139224.0}, {"date": "2022-10-14", "close": 67.54, "volume": 1577110.0}, {"date": "2022-10-17", "close": 69.79, "volume": 1537461.0}, {"date": "2022-10-18", "close": 70.27, "volume": 1253654.0}, {"date": "2022-10-19", "close": 67.83, "volume": 1346486.0}, {"date": "2022-10-20", "close": 67.77, "volume": 1815924.0}, {"date": "2022-10-21", "close": 69.31, "volume": 1654602.0}, {"date": "2022-10-24", "close": 69.82, "volume": 1138173.0}, {"date": "2022-10-25", "close": 71.96, "volume": 1377566.0}, {"date": "2022-10-26", "close": 72.65, "volume": 1860925.0}, {"date": "2022-10-27", "close": 70.27, "volume": 3166606.0}, {"date": "2022-10-28", "close": 70.75, "volume": 2002843.0}, {"date": "2022-10-31", "close": 70.94, "volume": 3032276.0}, {"date": "2022-11-01", "close": 72.78, "volume": 2246626.0}, {"date": "2022-11-02", "close": 69.85, "volume": 3632090.0}, {"date": "2022-11-03", "close": 68.84, "volume": 1681246.0}, {"date": "2022-11-04", "close": 70.76, "volume": 1520706.0}, {"date": "2022-11-07", "close": 71.17, "volume": 1361674.0}, {"date": "2022-11-08", "close": 71.35, "volume": 1252149.0}, {"date": "2022-11-09", "close": 70.1, "volume": 1405708.0}, {"date": "2022-11-10", "close": 77.22, "volume": 2620308.0}, {"date": "2022-11-11", "close": 78.83, "volume": 2216936.0}, {"date": "2022-11-14", "close": 75.22, "volume": 1873601.0}, {"date": "2022-11-15", "close": 75.56, "volume": 1453064.0}, {"date": "2022-11-16", "close": 75.66, "volume": 1499385.0}, {"date": "2022-11-17", "close": 74.48, "volume": 1121224.0}, {"date": "2022-11-18", "close": 75.3, "volume": 1350854.0}, {"date": "2022-11-21", "close": 75.26, "volume": 850890.0}, {"date": "2022-11-22", "close": 75.98, "volume": 872433.0}, {"date": "2022-11-23", "close": 76.78, "volume": 925869.0}, {"date": "2022-11-25", "close": 77.28, "volume": 589000.0}, {"date": "2022-11-28", "close": 75.09, "volume": 1376563.0}, {"date": "2022-11-29", "close": 76.46, "volume": 1218846.0}, {"date": "2022-11-30", "close": 79.6, "volume": 3971493.0}, {"date": "2022-12-01", "close": 79.54, "volume": 1366372.0}, {"date": "2022-12-02", "close": 79.25, "volume": 1122932.0}, {"date": "2022-12-05", "close": 77.73, "volume": 1436127.0}, {"date": "2022-12-06", "close": 76.84, "volume": 1266670.0}, {"date": "2022-12-07", "close": 76.34, "volume": 1265297.0}, {"date": "2022-12-08", "close": 76.12, "volume": 1399108.0}, {"date": "2022-12-09", "close": 75.84, "volume": 1072014.0}, {"date": "2022-12-12", "close": 76.5, "volume": 1604051.0}, {"date": "2022-12-13", "close": 79.86, "volume": 2646893.0}, {"date": "2022-12-14", "close": 79.41, "volume": 2025765.0}, {"date": "2022-12-15", "close": 77.44, "volume": 1444690.0}, {"date": "2022-12-16", "close": 75.8, "volume": 4251482.0}, {"date": "2022-12-19", "close": 75.01, "volume": 1447107.0}, {"date": "2022-12-20", "close": 74.87, "volume": 1440807.0}, {"date": "2022-12-21", "close": 76.62, "volume": 1486652.0}, {"date": "2022-12-22", "close": 75.68, "volume": 1048903.0}, {"date": "2022-12-23", "close": 76.67, "volume": 675006.0}, {"date": "2022-12-27", "close": 76.49, "volume": 599514.0}, {"date": "2022-12-28", "close": 75.41, "volume": 746610.0}, {"date": "2022-12-29", "close": 77.55, "volume": 884853.0}, {"date": "2022-12-30", "close": 76.96, "volume": 1175572.0}, {"date": "2023-01-03", "close": 78.44, "volume": 1169125.0}, {"date": "2023-01-04", "close": 79.72, "volume": 1258533.0}, {"date": "2023-01-05", "close": 78.43, "volume": 1002886.0}, {"date": "2023-01-06", "close": 80.92, "volume": 1083824.0}, {"date": "2023-01-09", "close": 81.76, "volume": 1805808.0}, {"date": "2023-01-10", "close": 82.73, "volume": 1155707.0}, {"date": "2023-01-11", "close": 84.83, "volume": 1204653.0}, {"date": "2023-01-12", "close": 85.63, "volume": 1364382.0}, {"date": "2023-01-13", "close": 86.11, "volume": 1480718.0}, {"date": "2023-01-17", "close": 84.7, "volume": 1900616.0}, {"date": "2023-01-18", "close": 83.61, "volume": 1453319.0}, {"date": "2023-01-19", "close": 83.39, "volume": 1549647.0}, {"date": "2023-01-20", "close": 84.29, "volume": 1081415.0}, {"date": "2023-01-23", "close": 85.07, "volume": 804240.0}, {"date": "2023-01-24", "close": 83.2, "volume": 1097851.0}, {"date": "2023-01-25", "close": 83.05, "volume": 1123672.0}, {"date": "2023-01-26", "close": 84.1, "volume": 1311889.0}, {"date": "2023-01-27", "close": 84.46, "volume": 1170755.0}, {"date": "2023-01-30", "close": 83.67, "volume": 963225.0}, {"date": "2023-01-31", "close": 85.51, "volume": 1588179.0}, {"date": "2023-02-01", "close": 85.17, "volume": 1590516.0}, {"date": "2023-02-02", "close": 88.54, "volume": 1552348.0}, {"date": "2023-02-03", "close": 87.14, "volume": 1138539.0}, {"date": "2023-02-06", "close": 85.63, "volume": 936653.0}, {"date": "2023-02-07", "close": 87.02, "volume": 1077432.0}, {"date": "2023-02-08", "close": 84.77, "volume": 1413314.0}, {"date": "2023-02-09", "close": 87.66, "volume": 2499760.0}, {"date": "2023-02-10", "close": 87.3, "volume": 1503770.0}, {"date": "2023-02-13", "close": 88.9, "volume": 1039010.0}, {"date": "2023-02-14", "close": 88.9, "volume": 1148963.0}, {"date": "2023-02-15", "close": 89.51, "volume": 993137.0}, {"date": "2023-02-16", "close": 88.5, "volume": 1221170.0}, {"date": "2023-02-17", "close": 88.76, "volume": 1328182.0}, {"date": "2023-02-21", "close": 85.79, "volume": 1663688.0}, {"date": "2023-02-22", "close": 85.94, "volume": 1695232.0}, {"date": "2023-02-23", "close": 86.85, "volume": 1645103.0}, {"date": "2023-02-24", "close": 84.99, "volume": 1206757.0}, {"date": "2023-02-27", "close": 85.19, "volume": 1063308.0}, {"date": "2023-02-28", "close": 85.14, "volume": 2430422.0}, {"date": "2023-03-01", "close": 84.39, "volume": 1183274.0}, {"date": "2023-03-02", "close": 84.22, "volume": 1664015.0}, {"date": "2023-03-03", "close": 85.92, "volume": 1127832.0}, {"date": "2023-03-06", "close": 85.14, "volume": 1092673.0}, {"date": "2023-03-07", "close": 83.02, "volume": 949607.0}, {"date": "2023-03-08", "close": 83.36, "volume": 1129138.0}, {"date": "2023-03-09", "close": 81.5, "volume": 1388452.0}, {"date": "2023-03-10", "close": 78.39, "volume": 1262960.0}, {"date": "2023-03-13", "close": 75.37, "volume": 2570205.0}, {"date": "2023-03-14", "close": 75.77, "volume": 2322171.0}, {"date": "2023-03-15", "close": 73.91, "volume": 2378130.0}, {"date": "2023-03-16", "close": 75.56, "volume": 2184933.0}, {"date": "2023-03-17", "close": 73.87, "volume": 3344324.0}, {"date": "2023-03-20", "close": 74.76, "volume": 1794976.0}, {"date": "2023-03-21", "close": 75.17, "volume": 1871692.0}, {"date": "2023-03-22", "close": 71.21, "volume": 2886851.0}, {"date": "2023-03-23", "close": 68.91, "volume": 3390349.0}, {"date": "2023-03-24", "close": 68.86, "volume": 3763738.0}, {"date": "2023-03-27", "close": 69.37, "volume": 1845913.0}, {"date": "2023-03-28", "close": 68.45, "volume": 1710951.0}, {"date": "2023-03-29", "close": 69.41, "volume": 2539831.0}, {"date": "2023-03-30", "close": 70.84, "volume": 1606532.0}, {"date": "2023-03-31", "close": 72.81, "volume": 2347998.0}, {"date": "2023-04-03", "close": 72.77, "volume": 2215327.0}, {"date": "2023-04-04", "close": 70.91, "volume": 2422536.0}, {"date": "2023-04-05", "close": 70.08, "volume": 2099032.0}, {"date": "2023-04-06", "close": 70.31, "volume": 1432390.0}, {"date": "2023-04-10", "close": 69.95, "volume": 1179022.0}, {"date": "2023-04-11", "close": 70.46, "volume": 1205421.0}, {"date": "2023-04-12", "close": 69.84, "volume": 1498738.0}, {"date": "2023-04-13", "close": 70.75, "volume": 1172256.0}, {"date": "2023-04-14", "close": 70.82, "volume": 1600021.0}, {"date": "2023-04-17", "close": 72.29, "volume": 1397889.0}, {"date": "2023-04-18", "close": 71.98, "volume": 2442184.0}, {"date": "2023-04-19", "close": 72.25, "volume": 976860.0}, {"date": "2023-04-20", "close": 72.24, "volume": 1849521.0}, {"date": "2023-04-21", "close": 71.86, "volume": 2504276.0}, {"date": "2023-04-24", "close": 71.07, "volume": 1226868.0}, {"date": "2023-04-25", "close": 70.48, "volume": 1557912.0}, {"date": "2023-04-26", "close": 69.94, "volume": 1691236.0}, {"date": "2023-04-27", "close": 76.14, "volume": 3368460.0}, {"date": "2023-04-28", "close": 76.66, "volume": 2075369.0}, {"date": "2023-05-01", "close": 76.4, "volume": 1591141.0}, {"date": "2023-05-02", "close": 75.1, "volume": 2634419.0}, {"date": "2023-05-03", "close": 74.09, "volume": 1837387.0}, {"date": "2023-05-04", "close": 73.66, "volume": 1764306.0}, {"date": "2023-05-05", "close": 74.55, "volume": 1671287.0}, {"date": "2023-05-08", "close": 73.14, "volume": 1492488.0}, {"date": "2023-05-09", "close": 73.38, "volume": 1780683.0}, {"date": "2023-05-10", "close": 73.81, "volume": 2075444.0}, {"date": "2023-05-11", "close": 73.64, "volume": 1296589.0}, {"date": "2023-05-12", "close": 73.1, "volume": 1317546.0}, {"date": "2023-05-15", "close": 74.16, "volume": 1005461.0}, {"date": "2023-05-16", "close": 73.57, "volume": 2789876.0}, {"date": "2023-05-17", "close": 75.36, "volume": 1647174.0}, {"date": "2023-05-18", "close": 76.81, "volume": 1634474.0}, {"date": "2023-05-19", "close": 77.28, "volume": 3568905.0}, {"date": "2023-05-22", "close": 78.06, "volume": 2573483.0}, {"date": "2023-05-23", "close": 76.13, "volume": 2285676.0}, {"date": "2023-05-24", "close": 74.51, "volume": 2087475.0}, {"date": "2023-05-25", "close": 74.97, "volume": 1566119.0}, {"date": "2023-05-26", "close": 75.57, "volume": 1124764.0}, {"date": "2023-05-30", "close": 75.05, "volume": 1951832.0}, {"date": "2023-05-31", "close": 74.92, "volume": 4538135.0}, {"date": "2023-06-01", "close": 75.02, "volume": 1245490.0}, {"date": "2023-06-02", "close": 77.13, "volume": 1444101.0}, {"date": "2023-06-05", "close": 76.05, "volume": 1570317.0}, {"date": "2023-06-06", "close": 77.6, "volume": 899829.0}, {"date": "2023-06-07", "close": 79.94, "volume": 1900138.0}, {"date": "2023-06-08", "close": 78.63, "volume": 1371122.0}, {"date": "2023-06-09", "close": 78.94, "volume": 966700.0}, {"date": "2023-06-12", "close": 78.35, "volume": 946624.0}, {"date": "2023-06-13", "close": 79.24, "volume": 1113434.0}, {"date": "2023-06-14", "close": 78.39, "volume": 1505867.0}, {"date": "2023-06-15", "close": 78.67, "volume": 1870636.0}, {"date": "2023-06-16", "close": 77.81, "volume": 3409443.0}, {"date": "2023-06-20", "close": 76.94, "volume": 1903444.0}, {"date": "2023-06-21", "close": 76.72, "volume": 1286788.0}, {"date": "2023-06-22", "close": 76.24, "volume": 1595506.0}, {"date": "2023-06-23", "close": 75.23, "volume": 5379170.0}, {"date": "2023-06-26", "close": 75.56, "volume": 2116024.0}, {"date": "2023-06-27", "close": 77.97, "volume": 1377316.0}, {"date": "2023-06-28", "close": 78.47, "volume": 1543299.0}, {"date": "2023-06-29", "close": 80.3, "volume": 1819977.0}, {"date": "2023-06-30", "close": 80.71, "volume": 2742529.0}, {"date": "2023-07-03", "close": 81.8, "volume": 1063606.0}, {"date": "2023-07-05", "close": 81.97, "volume": 1391853.0}, {"date": "2023-07-06", "close": 81.9, "volume": 1799576.0}, {"date": "2023-07-07", "close": 81.87, "volume": 1710187.0}, {"date": "2023-07-10", "close": 83.34, "volume": 1287090.0}, {"date": "2023-07-11", "close": 83.8, "volume": 2263881.0}, {"date": "2023-07-12", "close": 86.43, "volume": 2520092.0}, {"date": "2023-07-13", "close": 88.3, "volume": 1787749.0}, {"date": "2023-07-14", "close": 86.99, "volume": 1317227.0}, {"date": "2023-07-17", "close": 88.14, "volume": 1128570.0}, {"date": "2023-07-18", "close": 88.5, "volume": 1101377.0}, {"date": "2023-07-19", "close": 88.91, "volume": 1221250.0}, {"date": "2023-07-20", "close": 87.95, "volume": 1895725.0}, {"date": "2023-07-21", "close": 87.72, "volume": 1391696.0}, {"date": "2023-07-24", "close": 87.24, "volume": 1958841.0}, {"date": "2023-07-25", "close": 88.11, "volume": 1266689.0}, {"date": "2023-07-26", "close": 88.36, "volume": 1359742.0}, {"date": "2023-07-27", "close": 83.25, "volume": 2636112.0}, {"date": "2023-07-28", "close": 82.4, "volume": 1916154.0}, {"date": "2023-07-31", "close": 83.31, "volume": 1372838.0}, {"date": "2023-08-01", "close": 83.01, "volume": 1750305.0}, {"date": "2023-08-02", "close": 83.43, "volume": 1355691.0}, {"date": "2023-08-03", "close": 83.61, "volume": 1453739.0}, {"date": "2023-08-04", "close": 83.92, "volume": 1680250.0}, {"date": "2023-08-07", "close": 84.94, "volume": 1057205.0}, {"date": "2023-08-08", "close": 85.05, "volume": 914995.0}, {"date": "2023-08-09", "close": 84.08, "volume": 995018.0}, {"date": "2023-08-10", "close": 84.3, "volume": 1712089.0}, {"date": "2023-08-11", "close": 84.53, "volume": 813917.0}, {"date": "2023-08-14", "close": 84.65, "volume": 1144882.0}, {"date": "2023-08-15", "close": 83.28, "volume": 1123257.0}, {"date": "2023-08-16", "close": 82.37, "volume": 1002550.0}, {"date": "2023-08-17", "close": 82.26, "volume": 1396977.0}, {"date": "2023-08-18", "close": 82.29, "volume": 1403373.0}, {"date": "2023-08-21", "close": 81.49, "volume": 985713.0}, {"date": "2023-08-22", "close": 80.95, "volume": 1171381.0}, {"date": "2023-08-23", "close": 83.17, "volume": 1046959.0}, {"date": "2023-08-24", "close": 83.56, "volume": 1204762.0}, {"date": "2023-08-25", "close": 82.58, "volume": 848088.0}, {"date": "2023-08-28", "close": 84.59, "volume": 911678.0}, {"date": "2023-08-29", "close": 85.7, "volume": 1028256.0}, {"date": "2023-08-30", "close": 84.68, "volume": 1239517.0}, {"date": "2023-08-31", "close": 85.05, "volume": 2113049.0}, {"date": "2023-09-01", "close": 86.02, "volume": 968792.0}, {"date": "2023-09-05", "close": 85.87, "volume": 1368367.0}, {"date": "2023-09-06", "close": 85.84, "volume": 1617531.0}, {"date": "2023-09-07", "close": 85.0, "volume": 1867846.0}, {"date": "2023-09-08", "close": 85.24, "volume": 1374025.0}, {"date": "2023-09-11", "close": 85.36, "volume": 2129995.0}, {"date": "2023-09-12", "close": 84.76, "volume": 1918086.0}, {"date": "2023-09-13", "close": 79.07, "volume": 4901098.0}, {"date": "2023-09-14", "close": 79.75, "volume": 4462795.0}, {"date": "2023-09-15", "close": 78.42, "volume": 3097693.0}, {"date": "2023-09-18", "close": 78.93, "volume": 1148273.0}, {"date": "2023-09-19", "close": 78.38, "volume": 1349230.0}, {"date": "2023-09-20", "close": 78.09, "volume": 1121104.0}, {"date": "2023-09-21", "close": 75.18, "volume": 1456643.0}, {"date": "2023-09-22", "close": 75.17, "volume": 1108634.0}, {"date": "2023-09-25", "close": 74.98, "volume": 1239604.0}, {"date": "2023-09-26", "close": 73.67, "volume": 1971361.0}, {"date": "2023-09-27", "close": 73.49, "volume": 2508928.0}, {"date": "2023-09-28", "close": 73.3, "volume": 1659846.0}, {"date": "2023-09-29", "close": 73.86, "volume": 2080733.0}, {"date": "2023-10-02", "close": 73.03, "volume": 2295164.0}, {"date": "2023-10-03", "close": 71.33, "volume": 1402889.0}, {"date": "2023-10-04", "close": 71.17, "volume": 1449504.0}, {"date": "2023-10-05", "close": 72.29, "volume": 1170768.0}, {"date": "2023-10-06", "close": 72.78, "volume": 836286.0}, {"date": "2023-10-09", "close": 72.7, "volume": 1226892.0}, {"date": "2023-10-10", "close": 73.17, "volume": 1289169.0}, {"date": "2023-10-11", "close": 73.85, "volume": 703137.0}, {"date": "2023-10-12", "close": 72.3, "volume": 1008048.0}, {"date": "2023-10-13", "close": 71.45, "volume": 1290291.0}, {"date": "2023-10-16", "close": 72.43, "volume": 1039065.0}, {"date": "2023-10-17", "close": 71.51, "volume": 1150091.0}, {"date": "2023-10-18", "close": 69.8, "volume": 1406541.0}, {"date": "2023-10-19", "close": 68.32, "volume": 1617520.0}, {"date": "2023-10-20", "close": 67.49, "volume": 1894864.0}, {"date": "2023-10-23", "close": 66.85, "volume": 1358262.0}, {"date": "2023-10-24", "close": 66.83, "volume": 2044344.0}, {"date": "2023-10-25", "close": 65.76, "volume": 1513834.0}, {"date": "2023-10-26", "close": 66.46, "volume": 2071522.0}, {"date": "2023-10-27", "close": 66.15, "volume": 2823707.0}, {"date": "2023-10-30", "close": 67.5, "volume": 2468777.0}, {"date": "2023-10-31", "close": 69.34, "volume": 4145696.0}, {"date": "2023-11-01", "close": 70.19, "volume": 2703172.0}, {"date": "2023-11-02", "close": 71.7, "volume": 2363998.0}, {"date": "2023-11-03", "close": 76.01, "volume": 2334064.0}, {"date": "2023-11-06", "close": 75.12, "volume": 1325977.0}, {"date": "2023-11-07", "close": 74.32, "volume": 1626027.0}, {"date": "2023-11-08", "close": 73.93, "volume": 1297802.0}, {"date": "2023-11-09", "close": 72.05, "volume": 1598210.0}, {"date": "2023-11-10", "close": 73.49, "volume": 893195.0}, {"date": "2023-11-13", "close": 73.32, "volume": 1184902.0}, {"date": "2023-11-14", "close": 77.94, "volume": 3432667.0}, {"date": "2023-11-15", "close": 78.6, "volume": 2055754.0}, {"date": "2023-11-16", "close": 78.05, "volume": 1832526.0}, {"date": "2023-11-17", "close": 78.14, "volume": 1845023.0}, {"date": "2023-11-20", "close": 78.12, "volume": 1144598.0}, {"date": "2023-11-21", "close": 77.9, "volume": 1216998.0}, {"date": "2023-11-22", "close": 78.46, "volume": 758195.0}, {"date": "2023-11-24", "close": 79.01, "volume": 337030.0}, {"date": "2023-11-27", "close": 79.0, "volume": 1687569.0}, {"date": "2023-11-28", "close": 79.03, "volume": 991317.0}, {"date": "2023-11-29", "close": 79.38, "volume": 1155477.0}, {"date": "2023-11-30", "close": 78.96, "volume": 3019191.0}, {"date": "2023-12-01", "close": 81.41, "volume": 1875255.0}, {"date": "2023-12-04", "close": 82.18, "volume": 1964380.0}, {"date": "2023-12-05", "close": 81.11, "volume": 1514578.0}, {"date": "2023-12-06", "close": 81.45, "volume": 1574192.0}, {"date": "2023-12-07", "close": 82.66, "volume": 1291632.0}, {"date": "2023-12-08", "close": 82.69, "volume": 1084620.0}, {"date": "2023-12-11", "close": 82.25, "volume": 1613438.0}, {"date": "2023-12-12", "close": 82.3, "volume": 1685949.0}, {"date": "2023-12-13", "close": 86.1, "volume": 1712246.0}, {"date": "2023-12-14", "close": 91.07, "volume": 3160084.0}, {"date": "2023-12-15", "close": 91.12, "volume": 4758161.0}, {"date": "2023-12-18", "close": 91.48, "volume": 2310909.0}, {"date": "2023-12-19", "close": 90.41, "volume": 2233454.0}, {"date": "2023-12-20", "close": 89.74, "volume": 1929554.0}, {"date": "2023-12-21", "close": 91.51, "volume": 1110016.0}, {"date": "2023-12-22", "close": 91.95, "volume": 833626.0}, {"date": "2023-12-26", "close": 92.61, "volume": 539860.0}, {"date": "2023-12-27", "close": 93.64, "volume": 805522.0}, {"date": "2023-12-28", "close": 93.82, "volume": 732285.0}, {"date": "2023-12-29", "close": 93.09, "volume": 1223155.0}, {"date": "2024-01-02", "close": 93.22, "volume": 1460829.0}, {"date": "2024-01-03", "close": 89.05, "volume": 2215589.0}, {"date": "2024-01-04", "close": 87.42, "volume": 1579312.0}, {"date": "2024-01-05", "close": 87.05, "volume": 1593964.0}, {"date": "2024-01-08", "close": 88.18, "volume": 1624368.0}, {"date": "2024-01-09", "close": 86.72, "volume": 1307142.0}, {"date": "2024-01-10", "close": 86.65, "volume": 1753124.0}, {"date": "2024-01-11", "close": 84.86, "volume": 1958726.0}, {"date": "2024-01-12", "close": 85.26, "volume": 1542380.0}, {"date": "2024-01-16", "close": 85.43, "volume": 1927704.0}, {"date": "2024-01-17", "close": 83.6, "volume": 952779.0}, {"date": "2024-01-18", "close": 84.32, "volume": 1115028.0}, {"date": "2024-01-19", "close": 85.51, "volume": 1509701.0}, {"date": "2024-01-22", "close": 87.41, "volume": 1323960.0}, {"date": "2024-01-23", "close": 86.42, "volume": 990613.0}, {"date": "2024-01-24", "close": 85.85, "volume": 887248.0}, {"date": "2024-01-25", "close": 86.75, "volume": 1194788.0}, {"date": "2024-01-26", "close": 86.27, "volume": 1330900.0}, {"date": "2024-01-29", "close": 87.87, "volume": 1478369.0}, {"date": "2024-01-30", "close": 86.69, "volume": 965187.0}, {"date": "2024-01-31", "close": 86.31, "volume": 1476206.0}, {"date": "2024-02-01", "close": 86.19, "volume": 2176644.0}, {"date": "2024-02-02", "close": 85.0, "volume": 1803048.0}, {"date": "2024-02-05", "close": 83.34, "volume": 1279972.0}, {"date": "2024-02-06", "close": 84.19, "volume": 1376187.0}, {"date": "2024-02-07", "close": 83.94, "volume": 1639415.0}, {"date": "2024-02-08", "close": 85.96, "volume": 1712251.0}, {"date": "2024-02-09", "close": 86.55, "volume": 1392047.0}, {"date": "2024-02-12", "close": 88.28, "volume": 1713136.0}, {"date": "2024-02-13", "close": 85.14, "volume": 1613002.0}, {"date": "2024-02-14", "close": 86.89, "volume": 1771029.0}, {"date": "2024-02-15", "close": 94.3, "volume": 5906995.0}, {"date": "2024-02-16", "close": 93.13, "volume": 2666884.0}, {"date": "2024-02-20", "close": 90.97, "volume": 2486991.0}, {"date": "2024-02-21", "close": 90.46, "volume": 1751029.0}, {"date": "2024-02-22", "close": 91.53, "volume": 3786193.0}, {"date": "2024-02-23", "close": 90.11, "volume": 1686323.0}, {"date": "2024-02-26", "close": 89.95, "volume": 1340673.0}, {"date": "2024-02-27", "close": 90.88, "volume": 1371403.0}, {"date": "2024-02-28", "close": 91.2, "volume": 1222379.0}, {"date": "2024-02-29", "close": 91.89, "volume": 3579032.0}, {"date": "2024-03-01", "close": 92.98, "volume": 1561081.0}, {"date": "2024-03-04", "close": 92.16, "volume": 1471091.0}, {"date": "2024-03-05", "close": 91.88, "volume": 1453104.0}, {"date": "2024-03-06", "close": 92.3, "volume": 1166841.0}, {"date": "2024-03-07", "close": 92.86, "volume": 1539854.0}, {"date": "2024-03-08", "close": 94.37, "volume": 1430167.0}, {"date": "2024-03-11", "close": 93.45, "volume": 1461143.0}, {"date": "2024-03-12", "close": 93.74, "volume": 1406187.0}, {"date": "2024-03-13", "close": 94.17, "volume": 1570539.0}, {"date": "2024-03-14", "close": 93.28, "volume": 1789746.0}, {"date": "2024-03-15", "close": 93.21, "volume": 3306661.0}, {"date": "2024-03-18", "close": 93.05, "volume": 1121395.0}, {"date": "2024-03-19", "close": 93.48, "volume": 1476452.0}, {"date": "2024-03-20", "close": 95.64, "volume": 1271760.0}, {"date": "2024-03-21", "close": 98.12, "volume": 1845170.0}, {"date": "2024-03-22", "close": 96.59, "volume": 1294065.0}, {"date": "2024-03-25", "close": 95.71, "volume": 1251332.0}, {"date": "2024-03-26", "close": 95.9, "volume": 1367031.0}, {"date": "2024-03-27", "close": 96.84, "volume": 1350482.0}, {"date": "2024-03-28", "close": 97.24, "volume": 1717152.0}, {"date": "2024-04-01", "close": 94.98, "volume": 1183543.0}, {"date": "2024-04-02", "close": 94.35, "volume": 1139260.0}, {"date": "2024-04-03", "close": 95.43, "volume": 1308206.0}, {"date": "2024-04-04", "close": 95.46, "volume": 810539.0}, {"date": "2024-04-05", "close": 96.14, "volume": 1075401.0}, {"date": "2024-04-08", "close": 96.51, "volume": 922997.0}, {"date": "2024-04-09", "close": 96.2, "volume": 1300859.0}, {"date": "2024-04-10", "close": 91.33, "volume": 1664531.0}, {"date": "2024-04-11", "close": 90.68, "volume": 1629336.0}, {"date": "2024-04-12", "close": 89.39, "volume": 1629849.0}, {"date": "2024-04-15", "close": 86.99, "volume": 1913157.0}, {"date": "2024-04-16", "close": 85.5, "volume": 2645488.0}, {"date": "2024-04-17", "close": 85.14, "volume": 1399876.0}, {"date": "2024-04-18", "close": 85.14, "volume": 1528131.0}, {"date": "2024-04-19", "close": 84.9, "volume": 1780807.0}, {"date": "2024-04-22", "close": 86.04, "volume": 1778889.0}, {"date": "2024-04-23", "close": 87.11, "volume": 2304409.0}, {"date": "2024-04-24", "close": 86.77, "volume": 988904.0}, {"date": "2024-04-25", "close": 87.02, "volume": 1629765.0}, {"date": "2024-04-26", "close": 87.33, "volume": 1083082.0}, {"date": "2024-04-29", "close": 87.94, "volume": 1036280.0}, {"date": "2024-04-30", "close": 86.89, "volume": 1845175.0}, {"date": "2024-05-01", "close": 86.27, "volume": 1327958.0}, {"date": "2024-05-02", "close": 86.79, "volume": 2217089.0}, {"date": "2024-05-03", "close": 86.61, "volume": 2301063.0}, {"date": "2024-05-06", "close": 86.32, "volume": 2521745.0}, {"date": "2024-05-07", "close": 86.51, "volume": 2097748.0}, {"date": "2024-05-08", "close": 86.5, "volume": 1249899.0}, {"date": "2024-05-09", "close": 87.44, "volume": 1466054.0}, {"date": "2024-05-10", "close": 90.22, "volume": 2055129.0}, {"date": "2024-05-13", "close": 88.13, "volume": 1178214.0}, {"date": "2024-05-14", "close": 88.72, "volume": 1360489.0}, {"date": "2024-05-15", "close": 92.26, "volume": 1934356.0}, {"date": "2024-05-16", "close": 92.05, "volume": 2353997.0}, {"date": "2024-05-17", "close": 91.27, "volume": 1472207.0}, {"date": "2024-05-20", "close": 90.19, "volume": 1306788.0}, {"date": "2024-05-21", "close": 90.42, "volume": 1732011.0}, {"date": "2024-05-22", "close": 89.61, "volume": 1430027.0}, {"date": "2024-05-23", "close": 87.65, "volume": 1224135.0}, {"date": "2024-05-24", "close": 87.5, "volume": 999532.0}, {"date": "2024-05-28", "close": 86.76, "volume": 1387380.0}, {"date": "2024-05-29", "close": 86.08, "volume": 952890.0}, {"date": "2024-05-30", "close": 86.88, "volume": 1099157.0}, {"date": "2024-05-31", "close": 88.07, "volume": 4518139.0}, {"date": "2024-06-03", "close": 86.59, "volume": 1760711.0}, {"date": "2024-06-04", "close": 85.64, "volume": 1567762.0}, {"date": "2024-06-05", "close": 86.42, "volume": 1431717.0}, {"date": "2024-06-06", "close": 86.0, "volume": 3078085.0}, {"date": "2024-06-07", "close": 85.63, "volume": 1694113.0}, {"date": "2024-06-10", "close": 87.62, "volume": 1970726.0}, {"date": "2024-06-11", "close": 87.14, "volume": 1142766.0}, {"date": "2024-06-12", "close": 89.02, "volume": 1073914.0}, {"date": "2024-06-13", "close": 89.04, "volume": 1540163.0}, {"date": "2024-06-14", "close": 86.9, "volume": 2162994.0}, {"date": "2024-06-17", "close": 87.37, "volume": 1432427.0}, {"date": "2024-06-18", "close": 88.67, "volume": 1528159.0}, {"date": "2024-06-20", "close": 90.18, "volume": 2280970.0}, {"date": "2024-06-21", "close": 90.38, "volume": 3747016.0}, {"date": "2024-06-24", "close": 89.26, "volume": 1943314.0}, {"date": "2024-06-25", "close": 88.3, "volume": 1392629.0}, {"date": "2024-06-26", "close": 88.17, "volume": 1382097.0}, {"date": "2024-06-27", "close": 88.5, "volume": 1457490.0}, {"date": "2024-06-28", "close": 89.11, "volume": 2258617.0}, {"date": "2024-07-01", "close": 85.97, "volume": 1523239.0}, {"date": "2024-07-02", "close": 87.08, "volume": 876183.0}, {"date": "2024-07-03", "close": 87.39, "volume": 578558.0}, {"date": "2024-07-05", "close": 87.21, "volume": 1073119.0}, {"date": "2024-07-08", "close": 88.36, "volume": 1093607.0}, {"date": "2024-07-09", "close": 88.77, "volume": 1008102.0}, {"date": "2024-07-10", "close": 89.95, "volume": 787630.0}, {"date": "2024-07-11", "close": 93.12, "volume": 1507500.0}, {"date": "2024-07-12", "close": 94.65, "volume": 1135484.0}, {"date": "2024-07-15", "close": 95.85, "volume": 1483042.0}, {"date": "2024-07-16", "close": 97.23, "volume": 2429632.0}, {"date": "2024-07-17", "close": 97.92, "volume": 1386434.0}, {"date": "2024-07-18", "close": 97.09, "volume": 1523771.0}, {"date": "2024-07-19", "close": 97.83, "volume": 1478210.0}, {"date": "2024-07-22", "close": 98.77, "volume": 1319823.0}, {"date": "2024-07-23", "close": 99.16, "volume": 1659312.0}, {"date": "2024-07-24", "close": 98.3, "volume": 1962687.0}, {"date": "2024-07-25", "close": 107.43, "volume": 4433620.0}, {"date": "2024-07-26", "close": 110.55, "volume": 3578154.0}, {"date": "2024-07-29", "close": 110.54, "volume": 2471872.0}, {"date": "2024-07-30", "close": 112.0, "volume": 1968659.0}, {"date": "2024-07-31", "close": 112.71, "volume": 2083159.0}, {"date": "2024-08-01", "close": 112.39, "volume": 2205933.0}, {"date": "2024-08-02", "close": 110.38, "volume": 1810196.0}, {"date": "2024-08-05", "close": 106.62, "volume": 2224111.0}, {"date": "2024-08-06", "close": 108.12, "volume": 2185956.0}, {"date": "2024-08-07", "close": 106.32, "volume": 1970763.0}, {"date": "2024-08-08", "close": 108.68, "volume": 1291082.0}, {"date": "2024-08-09", "close": 109.14, "volume": 858359.0}, {"date": "2024-08-12", "close": 107.87, "volume": 940385.0}, {"date": "2024-08-13", "close": 110.35, "volume": 1069344.0}, {"date": "2024-08-14", "close": 110.49, "volume": 1217038.0}, {"date": "2024-08-15", "close": 110.57, "volume": 1026544.0}, {"date": "2024-08-16", "close": 111.73, "volume": 1455593.0}, {"date": "2024-08-19", "close": 112.5, "volume": 788580.0}, {"date": "2024-08-20", "close": 111.5, "volume": 1278610.0}, {"date": "2024-08-21", "close": 112.24, "volume": 920729.0}, {"date": "2024-08-22", "close": 112.85, "volume": 795728.0}, {"date": "2024-08-23", "close": 117.03, "volume": 1649623.0}, {"date": "2024-08-26", "close": 116.72, "volume": 951453.0}, {"date": "2024-08-27", "close": 115.34, "volume": 992979.0}, {"date": "2024-08-28", "close": 115.11, "volume": 989533.0}, {"date": "2024-08-29", "close": 114.62, "volume": 1119126.0}, {"date": "2024-08-30", "close": 115.14, "volume": 2789242.0}, {"date": "2024-09-03", "close": 115.66, "volume": 1705014.0}, {"date": "2024-09-04", "close": 114.79, "volume": 1406879.0}, {"date": "2024-09-05", "close": 114.15, "volume": 1574452.0}, {"date": "2024-09-06", "close": 113.55, "volume": 1659614.0}, {"date": "2024-09-09", "close": 115.26, "volume": 1514553.0}, {"date": "2024-09-10", "close": 116.8, "volume": 1239923.0}, {"date": "2024-09-11", "close": 117.12, "volume": 1636895.0}, {"date": "2024-09-12", "close": 117.48, "volume": 1344713.0}, {"date": "2024-09-13", "close": 118.66, "volume": 1289448.0}, {"date": "2024-09-16", "close": 119.5, "volume": 1108730.0}, {"date": "2024-09-17", "close": 118.17, "volume": 1763225.0}, {"date": "2024-09-18", "close": 120.35, "volume": 1583217.0}, {"date": "2024-09-19", "close": 122.49, "volume": 1831110.0}, {"date": "2024-09-20", "close": 121.6, "volume": 3501663.0}, {"date": "2024-09-23", "close": 121.81, "volume": 1203311.0}, {"date": "2024-09-24", "close": 123.36, "volume": 1380876.0}, {"date": "2024-09-25", "close": 122.36, "volume": 2044353.0}, {"date": "2024-09-26", "close": 123.48, "volume": 1781647.0}, {"date": "2024-09-27", "close": 123.17, "volume": 1817338.0}, {"date": "2024-09-30", "close": 124.48, "volume": 1785134.0}, {"date": "2024-10-01", "close": 123.75, "volume": 1323297.0}, {"date": "2024-10-02", "close": 124.99, "volume": 1862425.0}, {"date": "2024-10-03", "close": 122.52, "volume": 1539113.0}, {"date": "2024-10-04", "close": 120.84, "volume": 1086832.0}, {"date": "2024-10-07", "close": 119.22, "volume": 1240726.0}, {"date": "2024-10-08", "close": 121.03, "volume": 1529174.0}, {"date": "2024-10-09", "close": 120.9, "volume": 968152.0}, {"date": "2024-10-10", "close": 119.51, "volume": 1449624.0}, {"date": "2024-10-11", "close": 121.93, "volume": 881212.0}, {"date": "2024-10-14", "close": 122.09, "volume": 915615.0}, {"date": "2024-10-15", "close": 122.77, "volume": 1620199.0}, {"date": "2024-10-16", "close": 124.37, "volume": 1210370.0}, {"date": "2024-10-17", "close": 124.93, "volume": 2472286.0}, {"date": "2024-10-18", "close": 125.68, "volume": 1509719.0}, {"date": "2024-10-21", "close": 123.52, "volume": 1905402.0}, {"date": "2024-10-22", "close": 122.73, "volume": 1155382.0}, {"date": "2024-10-23", "close": 123.12, "volume": 1870155.0}, {"date": "2024-10-24", "close": 133.5, "volume": 4569609.0}, {"date": "2024-10-25", "close": 132.54, "volume": 2186354.0}, {"date": "2024-10-28", "close": 131.59, "volume": 2427759.0}, {"date": "2024-10-29", "close": 130.91, "volume": 3557615.0}, {"date": "2024-10-30", "close": 132.02, "volume": 1462863.0}, {"date": "2024-10-31", "close": 130.97, "volume": 2109990.0}, {"date": "2024-11-01", "close": 130.18, "volume": 1186241.0}, {"date": "2024-11-04", "close": 131.54, "volume": 1083734.0}, {"date": "2024-11-05", "close": 134.72, "volume": 980856.0}, {"date": "2024-11-06", "close": 129.4, "volume": 2593375.0}, {"date": "2024-11-07", "close": 132.05, "volume": 2418424.0}, {"date": "2024-11-08", "close": 136.08, "volume": 1691087.0}, {"date": "2024-11-11", "close": 135.8, "volume": 2074687.0}, {"date": "2024-11-12", "close": 133.8, "volume": 1555928.0}, {"date": "2024-11-13", "close": 135.55, "volume": 1611503.0}, {"date": "2024-11-14", "close": 132.0, "volume": 2456480.0}, {"date": "2024-11-15", "close": 130.23, "volume": 1660305.0}, {"date": "2024-11-18", "close": 132.67, "volume": 1872929.0}, {"date": "2024-11-19", "close": 132.16, "volume": 1901407.0}, {"date": "2024-11-20", "close": 131.78, "volume": 1462207.0}, {"date": "2024-11-21", "close": 131.65, "volume": 2095561.0}, {"date": "2024-11-22", "close": 135.43, "volume": 2330472.0}, {"date": "2024-11-25", "close": 138.69, "volume": 4553697.0}, {"date": "2024-11-26", "close": 140.43, "volume": 2216696.0}, {"date": "2024-11-27", "close": 140.71, "volume": 1734917.0}, {"date": "2024-11-29", "close": 139.99, "volume": 1344161.0}, {"date": "2024-12-02", "close": 138.39, "volume": 1970968.0}, {"date": "2024-12-03", "close": 137.13, "volume": 1524364.0}, {"date": "2024-12-04", "close": 137.75, "volume": 2167610.0}, {"date": "2024-12-05", "close": 136.42, "volume": 1382420.0}, {"date": "2024-12-06", "close": 137.88, "volume": 1148409.0}, {"date": "2024-12-09", "close": 137.29, "volume": 1421606.0}, {"date": "2024-12-10", "close": 135.88, "volume": 1548180.0}, {"date": "2024-12-11", "close": 137.66, "volume": 2307373.0}, {"date": "2024-12-12", "close": 139.69, "volume": 2180795.0}, {"date": "2024-12-13", "close": 137.3, "volume": 2045015.0}, {"date": "2024-12-16", "close": 137.93, "volume": 2648408.0}, {"date": "2024-12-17", "close": 135.83, "volume": 2255061.0}, {"date": "2024-12-18", "close": 128.92, "volume": 2517867.0}, {"date": "2024-12-19", "close": 125.65, "volume": 2484038.0}, {"date": "2024-12-20", "close": 129.16, "volume": 6110227.0}, {"date": "2024-12-23", "close": 130.51, "volume": 1606906.0}, {"date": "2024-12-24", "close": 131.92, "volume": 1026032.0}, {"date": "2024-12-26", "close": 132.0, "volume": 775857.0}, {"date": "2024-12-27", "close": 130.63, "volume": 975750.0}, {"date": "2024-12-30", "close": 130.27, "volume": 1083458.0}, {"date": "2024-12-31", "close": 131.29, "volume": 1609410.0}, {"date": "2025-01-02", "close": 129.9, "volume": 1230072.0}, {"date": "2025-01-03", "close": 131.5, "volume": 1155948.0}, {"date": "2025-01-06", "close": 132.39, "volume": 1546008.0}, {"date": "2025-01-07", "close": 128.64, "volume": 1658935.0}, {"date": "2025-01-08", "close": 129.78, "volume": 1593943.0}, {"date": "2025-01-10", "close": 123.67, "volume": 2800672.0}, {"date": "2025-01-13", "close": 123.56, "volume": 1930094.0}, {"date": "2025-01-14", "close": 124.91, "volume": 1527834.0}, {"date": "2025-01-15", "close": 131.3, "volume": 2118187.0}, {"date": "2025-01-16", "close": 134.75, "volume": 1660704.0}, {"date": "2025-01-17", "close": 136.91, "volume": 2146121.0}, {"date": "2025-01-21", "close": 140.94, "volume": 2028002.0}, {"date": "2025-01-22", "close": 139.44, "volume": 2219892.0}, {"date": "2025-01-23", "close": 141.02, "volume": 1668350.0}, {"date": "2025-01-24", "close": 141.13, "volume": 1554957.0}, {"date": "2025-01-27", "close": 143.12, "volume": 1522295.0}, {"date": "2025-01-28", "close": 142.6, "volume": 1960181.0}, {"date": "2025-01-29", "close": 141.64, "volume": 2568912.0}, {"date": "2025-01-30", "close": 144.65, "volume": 2046562.0}, {"date": "2025-01-31", "close": 144.74, "volume": 2540610.0}, {"date": "2025-02-03", "close": 142.57, "volume": 1848096.0}, {"date": "2025-02-04", "close": 143.87, "volume": 1517735.0}, {"date": "2025-02-05", "close": 147.13, "volume": 1674993.0}, {"date": "2025-02-06", "close": 144.58, "volume": 1982029.0}, {"date": "2025-02-07", "close": 142.77, "volume": 1227727.0}, {"date": "2025-02-10", "close": 143.86, "volume": 2164924.0}, {"date": "2025-02-11", "close": 141.79, "volume": 1321152.0}, {"date": "2025-02-12", "close": 140.65, "volume": 1963778.0}, {"date": "2025-02-13", "close": 143.13, "volume": 3002594.0}, {"date": "2025-02-14", "close": 143.73, "volume": 2078167.0}, {"date": "2025-02-18", "close": 143.8, "volume": 1750835.0}, {"date": "2025-02-19", "close": 143.68, "volume": 1470407.0}, {"date": "2025-02-20", "close": 141.67, "volume": 1514373.0}, {"date": "2025-02-21", "close": 135.78, "volume": 1481086.0}, {"date": "2025-02-24", "close": 137.89, "volume": 1915646.0}, {"date": "2025-02-25", "close": 138.7, "volume": 2710303.0}, {"date": "2025-02-26", "close": 140.68, "volume": 1714692.0}, {"date": "2025-02-27", "close": 139.78, "volume": 1588984.0}, {"date": "2025-02-28", "close": 141.94, "volume": 1968707.0}, {"date": "2025-03-03", "close": 140.62, "volume": 1357348.0}, {"date": "2025-03-04", "close": 139.59, "volume": 2386888.0}, {"date": "2025-03-05", "close": 142.3, "volume": 2144384.0}, {"date": "2025-03-06", "close": 133.66, "volume": 1955766.0}, {"date": "2025-03-07", "close": 130.46, "volume": 2611263.0}, {"date": "2025-03-10", "close": 125.92, "volume": 2640363.0}, {"date": "2025-03-11", "close": 125.83, "volume": 2811652.0}, {"date": "2025-03-12", "close": 127.24, "volume": 2288034.0}, {"date": "2025-03-13", "close": 121.79, "volume": 2063128.0}, {"date": "2025-03-14", "close": 125.58, "volume": 2107746.0}, {"date": "2025-03-17", "close": 128.7, "volume": 1521753.0}, {"date": "2025-03-18", "close": 126.31, "volume": 1734019.0}, {"date": "2025-03-19", "close": 128.73, "volume": 2341152.0}, {"date": "2025-03-20", "close": 130.13, "volume": 1428649.0}, {"date": "2025-03-21", "close": 129.78, "volume": 3452817.0}, {"date": "2025-03-24", "close": 133.87, "volume": 1269039.0}, {"date": "2025-03-25", "close": 133.77, "volume": 1362415.0}, {"date": "2025-03-26", "close": 132.62, "volume": 1063383.0}, {"date": "2025-03-27", "close": 131.52, "volume": 1779013.0}, {"date": "2025-03-28", "close": 129.46, "volume": 1218813.0}, {"date": "2025-03-31", "close": 130.78, "volume": 2424193.0}, {"date": "2025-04-01", "close": 131.01, "volume": 1445062.0}, {"date": "2025-04-02", "close": 133.29, "volume": 1177024.0}, {"date": "2025-04-03", "close": 123.84, "volume": 2680194.0}, {"date": "2025-04-04", "close": 118.08, "volume": 2543476.0}, {"date": "2025-04-07", "close": 117.15, "volume": 2881619.0}, {"date": "2025-04-08", "close": 113.94, "volume": 2687225.0}, {"date": "2025-04-09", "close": 121.27, "volume": 4839093.0}, {"date": "2025-04-10", "close": 116.65, "volume": 2613353.0}, {"date": "2025-04-11", "close": 115.95, "volume": 2605826.0}, {"date": "2025-04-14", "close": 119.01, "volume": 1838872.0}, {"date": "2025-04-15", "close": 118.68, "volume": 1662838.0}, {"date": "2025-04-16", "close": 117.21, "volume": 1902335.0}, {"date": "2025-04-17", "close": 117.62, "volume": 1962966.0}, {"date": "2025-04-21", "close": 115.56, "volume": 2845679.0}, {"date": "2025-04-22", "close": 118.19, "volume": 1634394.0}, {"date": "2025-04-23", "close": 122.05, "volume": 3440851.0}, {"date": "2025-04-24", "close": 122.88, "volume": 3169021.0}, {"date": "2025-04-25", "close": 120.73, "volume": 1717608.0}, {"date": "2025-04-28", "close": 121.36, "volume": 1337375.0}, {"date": "2025-04-29", "close": 121.75, "volume": 1438778.0}, {"date": "2025-04-30", "close": 122.18, "volume": 1716430.0}, {"date": "2025-05-01", "close": 123.52, "volume": 1591612.0}, {"date": "2025-05-02", "close": 126.57, "volume": 1157316.0}, {"date": "2025-05-05", "close": 125.96, "volume": 1314233.0}, {"date": "2025-05-06", "close": 123.88, "volume": 1048681.0}, {"date": "2025-05-07", "close": 125.01, "volume": 1081461.0}, {"date": "2025-05-08", "close": 125.53, "volume": 1327600.0}, {"date": "2025-05-09", "close": 126.59, "volume": 1307403.0}, {"date": "2025-05-12", "close": 132.69, "volume": 2210091.0}, {"date": "2025-05-13", "close": 131.36, "volume": 1720242.0}, {"date": "2025-05-14", "close": 129.06, "volume": 1968512.0}, {"date": "2025-05-15", "close": 130.27, "volume": 1230113.0}, {"date": "2025-05-16", "close": 131.61, "volume": 1341461.0}, {"date": "2025-05-19", "close": 130.49, "volume": 1817140.0}, {"date": "2025-05-20", "close": 128.32, "volume": 1841179.0}, {"date": "2025-05-21", "close": 120.87, "volume": 2553016.0}, {"date": "2025-05-22", "close": 120.43, "volume": 2768615.0}, {"date": "2025-05-23", "close": 121.13, "volume": 2064762.0}, {"date": "2025-05-27", "close": 123.91, "volume": 2600079.0}, {"date": "2025-05-28", "close": 123.68, "volume": 1182328.0}, {"date": "2025-05-29", "close": 124.67, "volume": 1573466.0}, {"date": "2025-05-30", "close": 125.02, "volume": 5352243.0}, {"date": "2025-06-02", "close": 124.56, "volume": 1136225.0}, {"date": "2025-06-03", "close": 124.94, "volume": 2005671.0}, {"date": "2025-06-04", "close": 127.41, "volume": 1456187.0}, {"date": "2025-06-05", "close": 127.64, "volume": 1222924.0}, {"date": "2025-06-06", "close": 128.57, "volume": 839230.0}, {"date": "2025-06-09", "close": 128.84, "volume": 1169164.0}, {"date": "2025-06-10", "close": 132.85, "volume": 1840625.0}, {"date": "2025-06-11", "close": 133.83, "volume": 1791163.0}, {"date": "2025-06-12", "close": 135.52, "volume": 1511421.0}, {"date": "2025-06-13", "close": 132.97, "volume": 1097705.0}, {"date": "2025-06-16", "close": 134.1, "volume": 1177644.0}, {"date": "2025-06-17", "close": 132.26, "volume": 1238735.0}, {"date": "2025-06-18", "close": 133.47, "volume": 1164946.0}, {"date": "2025-06-20", "close": 133.89, "volume": 2061966.0}, {"date": "2025-06-23", "close": 138.6, "volume": 1205954.0}, {"date": "2025-06-24", "close": 139.13, "volume": 1426955.0}, {"date": "2025-06-25", "close": 135.22, "volume": 1279052.0}, {"date": "2025-06-26", "close": 138.09, "volume": 2018374.0}, {"date": "2025-06-27", "close": 139.38, "volume": 2667164.0}, {"date": "2025-06-30", "close": 140.12, "volume": 1902216.0}, {"date": "2025-07-01", "close": 141.62, "volume": 1288164.0}, {"date": "2025-07-02", "close": 142.51, "volume": 1018801.0}, {"date": "2025-07-03", "close": 143.18, "volume": 721444.0}, {"date": "2025-07-07", "close": 142.54, "volume": 1128116.0}, {"date": "2025-07-08", "close": 139.89, "volume": 1635304.0}, {"date": "2025-07-09", "close": 139.75, "volume": 1379638.0}, {"date": "2025-07-10", "close": 141.21, "volume": 923048.0}, {"date": "2025-07-11", "close": 140.5, "volume": 1049015.0}, {"date": "2025-07-14", "close": 141.02, "volume": 824919.0}, {"date": "2025-07-15", "close": 137.04, "volume": 1994892.0}, {"date": "2025-07-16", "close": 138.35, "volume": 1584572.0}, {"date": "2025-07-17", "close": 138.77, "volume": 1092158.0}, {"date": "2025-07-18", "close": 139.47, "volume": 995866.0}, {"date": "2025-07-21", "close": 141.44, "volume": 1361418.0}, {"date": "2025-07-22", "close": 143.07, "volume": 1257051.0}, {"date": "2025-07-23", "close": 144.63, "volume": 1067083.0}, {"date": "2025-07-24", "close": 144.59, "volume": 1815559.0}, {"date": "2025-07-25", "close": 147.57, "volume": 1202481.0}, {"date": "2025-07-28", "close": 146.56, "volume": 2046736.0}, {"date": "2025-07-29", "close": 158.05, "volume": 4879211.0}, {"date": "2025-07-30", "close": 157.37, "volume": 3282519.0}, {"date": "2025-07-31", "close": 155.74, "volume": 1854334.0}, {"date": "2025-08-01", "close": 153.94, "volume": 1831774.0}, {"date": "2025-08-04", "close": 156.03, "volume": 1805039.0}, {"date": "2025-08-05", "close": 156.47, "volume": 1952185.0}, {"date": "2025-08-06", "close": 155.88, "volume": 1585836.0}, {"date": "2025-08-07", "close": 154.36, "volume": 1441358.0}, {"date": "2025-08-08", "close": 155.4, "volume": 990327.0}, {"date": "2025-08-11", "close": 153.49, "volume": 1422190.0}, {"date": "2025-08-12", "close": 156.12, "volume": 1153074.0}, {"date": "2025-08-13", "close": 159.66, "volume": 1703379.0}, {"date": "2025-08-14", "close": 158.54, "volume": 1006128.0}, {"date": "2025-08-15", "close": 158.93, "volume": 1567384.0}, {"date": "2025-08-18", "close": 157.84, "volume": 1078748.0}, {"date": "2025-08-19", "close": 159.98, "volume": 1085650.0}, {"date": "2025-08-20", "close": 160.84, "volume": 1523506.0}, {"date": "2025-08-21", "close": 159.12, "volume": 1468116.0}, {"date": "2025-08-22", "close": 164.41, "volume": 1792827.0}, {"date": "2025-08-25", "close": 164.98, "volume": 1258198.0}, {"date": "2025-08-26", "close": 163.42, "volume": 2894778.0}, {"date": "2025-08-27", "close": 163.04, "volume": 1543997.0}, {"date": "2025-08-28", "close": 161.99, "volume": 1697659.0}, {"date": "2025-08-29", "close": 162.12, "volume": 1399037.0}, {"date": "2025-09-02", "close": 159.56, "volume": 1926121.0}, {"date": "2025-09-03", "close": 159.13, "volume": 2054400.0}, {"date": "2025-09-04", "close": 161.69, "volume": 1162860.0}, {"date": "2025-09-05", "close": 164.38, "volume": 1285145.0}, {"date": "2025-09-08", "close": 163.52, "volume": 1277939.0}, {"date": "2025-09-09", "close": 162.09, "volume": 1377758.0}, {"date": "2025-09-10", "close": 162.62, "volume": 1457460.0}, {"date": "2025-09-11", "close": 165.9, "volume": 1621283.0}, {"date": "2025-09-12", "close": 164.02, "volume": 915632.0}, {"date": "2025-09-15", "close": 165.56, "volume": 1440883.0}, {"date": "2025-09-16", "close": 162.84, "volume": 1462868.0}, {"date": "2025-09-17", "close": 164.33, "volume": 1584747.0}, {"date": "2025-09-18", "close": 165.73, "volume": 1095867.0}, {"date": "2025-09-19", "close": 164.14, "volume": 2918314.0}, {"date": "2025-09-22", "close": 162.61, "volume": 1184456.0}, {"date": "2025-09-23", "close": 163.09, "volume": 1194401.0}, {"date": "2025-09-24", "close": 157.12, "volume": 2194825.0}, {"date": "2025-09-25", "close": 156.3, "volume": 1334286.0}, {"date": "2025-09-26", "close": 158.0, "volume": 1354562.0}, {"date": "2025-09-29", "close": 158.96, "volume": 1858740.0}, {"date": "2025-09-30", "close": 157.56, "volume": 1625942.0}, {"date": "2025-10-01", "close": 156.56, "volume": 1465555.0}, {"date": "2025-10-02", "close": 155.63, "volume": 1311537.0}, {"date": "2025-10-03", "close": 156.14, "volume": 947937.0}, {"date": "2025-10-06", "close": 153.52, "volume": 1173502.0}, {"date": "2025-10-07", "close": 152.69, "volume": 1008447.0}, {"date": "2025-10-08", "close": 151.7, "volume": 1345382.0}, {"date": "2025-10-09", "close": 152.46, "volume": 1166118.0}, {"date": "2025-10-10", "close": 150.38, "volume": 1179045.0}, {"date": "2025-10-13", "close": 152.93, "volume": 1069016.0}, {"date": "2025-10-14", "close": 154.36, "volume": 1224800.0}, {"date": "2025-10-15", "close": 156.82, "volume": 1508186.0}, {"date": "2025-10-16", "close": 155.42, "volume": 1030482.0}, {"date": "2025-10-17", "close": 157.12, "volume": 1155427.0}, {"date": "2025-10-20", "close": 159.88, "volume": 1088846.0}, {"date": "2025-10-21", "close": 160.88, "volume": 1289716.0}, {"date": "2025-10-22", "close": 163.77, "volume": 3265253.0}, {"date": "2025-10-23", "close": 164.2, "volume": 4019109.0}, {"date": "2025-10-24", "close": 162.96, "volume": 1786129.0}, {"date": "2025-10-27", "close": 161.13, "volume": 1892726.0}, {"date": "2025-10-28", "close": 159.44, "volume": 1240240.0}, {"date": "2025-10-29", "close": 152.71, "volume": 2183154.0}, {"date": "2025-10-30", "close": 152.89, "volume": 1409403.0}, {"date": "2025-10-31", "close": 152.43, "volume": 1474456.0}, {"date": "2025-11-03", "close": 150.61, "volume": 1641982.0}, {"date": "2025-11-04", "close": 151.44, "volume": 1658002.0}, {"date": "2025-11-05", "close": 150.07, "volume": 1828056.0}, {"date": "2025-11-06", "close": 149.99, "volume": 1092277.0}, {"date": "2025-11-07", "close": 152.65, "volume": 1676689.0}, {"date": "2025-11-10", "close": 151.83, "volume": 1331381.0}, {"date": "2025-11-11", "close": 154.9, "volume": 1334928.0}, {"date": "2025-11-12", "close": 155.4, "volume": 1163914.0}, {"date": "2025-11-13", "close": 153.17, "volume": 1106609.0}, {"date": "2025-11-14", "close": 153.66, "volume": 1067239.0}, {"date": "2025-11-17", "close": 149.41, "volume": 1199224.0}, {"date": "2025-11-18", "close": 150.08, "volume": 1358146.0}, {"date": "2025-11-19", "close": 151.79, "volume": 1331392.0}, {"date": "2025-11-20", "close": 151.58, "volume": 2133803.0}, {"date": "2025-11-21", "close": 156.79, "volume": 2054637.0}, {"date": "2025-11-24", "close": 158.05, "volume": 2105779.0}, {"date": "2025-11-25", "close": 162.21, "volume": 1043629.0}, {"date": "2025-11-26", "close": 162.21, "volume": 1116070.0}, {"date": "2025-11-28", "close": 161.83, "volume": 621629.0}, {"date": "2025-12-01", "close": 159.34, "volume": 1093291.0}, {"date": "2025-12-02", "close": 159.33, "volume": 1106744.0}, {"date": "2025-12-03", "close": 162.28, "volume": 1202778.0}, {"date": "2025-12-04", "close": 161.47, "volume": 1166321.0}, {"date": "2025-12-05", "close": 160.86, "volume": 821957.0}, {"date": "2025-12-08", "close": 155.39, "volume": 1620647.0}, {"date": "2025-12-09", "close": 156.02, "volume": 1506735.0}, {"date": "2025-12-10", "close": 156.65, "volume": 1999989.0}, {"date": "2025-12-11", "close": 160.46, "volume": 1842801.0}, {"date": "2025-12-12", "close": 159.58, "volume": 1577402.0}, {"date": "2025-12-15", "close": 158.87, "volume": 1301485.0}, {"date": "2025-12-16", "close": 160.7, "volume": 1892580.0}, {"date": "2025-12-17", "close": 160.01, "volume": 2256366.0}, {"date": "2025-12-18", "close": 160.56, "volume": 1028130.0}, {"date": "2025-12-19", "close": 161.63, "volume": 4433148.0}, {"date": "2025-12-22", "close": 164.06, "volume": 1114005.0}, {"date": "2025-12-23", "close": 163.85, "volume": 858393.0}, {"date": "2025-12-24", "close": 164.94, "volume": 479066.0}, {"date": "2025-12-26", "close": 164.71, "volume": 426400.0}, {"date": "2025-12-29", "close": 164.17, "volume": 793515.0}, {"date": "2025-12-30", "close": 163.31, "volume": 675690.0}, {"date": "2025-12-31", "close": 160.79, "volume": 1083281.0}, {"date": "2026-01-02", "close": 160.19, "volume": 821127.0}, {"date": "2026-01-05", "close": 164.4, "volume": 1283049.0}, {"date": "2026-01-06", "close": 166.92, "volume": 1368542.0}, {"date": "2026-01-07", "close": 166.33, "volume": 1550349.0}, {"date": "2026-01-08", "close": 165.96, "volume": 1129219.0}, {"date": "2026-01-09", "close": 165.46, "volume": 1174067.0}, {"date": "2026-01-12", "close": 166.72, "volume": 1507010.0}, {"date": "2026-01-13", "close": 164.71, "volume": 1158122.0}, {"date": "2026-01-14", "close": 164.9, "volume": 1522611.0}, {"date": "2026-01-15", "close": 170.83, "volume": 1287448.0}, {"date": "2026-01-16", "close": 171.59, "volume": 1451198.0}, {"date": "2026-01-20", "close": 165.36, "volume": 1219613.0}, {"date": "2026-01-21", "close": 170.29, "volume": 1511204.0}, {"date": "2026-01-22", "close": 170.17, "volume": 1199670.0}, {"date": "2026-01-23", "close": 169.23, "volume": 1067129.0}, {"date": "2026-01-26", "close": 170.31, "volume": 1414497.0}, {"date": "2026-01-27", "close": 169.39, "volume": 1092932.0}, {"date": "2026-01-28", "close": 169.5, "volume": 868813.0}, {"date": "2026-01-29", "close": 171.61, "volume": 1348588.0}, {"date": "2026-01-30", "close": 170.33, "volume": 1423550.0}, {"date": "2026-02-02", "close": 169.36, "volume": 1267905.0}, {"date": "2026-02-03", "close": 163.35, "volume": 1848252.0}, {"date": "2026-02-04", "close": 165.89, "volume": 1856730.0}, {"date": "2026-02-05", "close": 166.18, "volume": 1247961.0}, {"date": "2026-02-06", "close": 169.67, "volume": 1262340.0}, {"date": "2026-02-09", "close": 170.98, "volume": 1005485.0}, {"date": "2026-02-10", "close": 170.33, "volume": 1917286.0}, {"date": "2026-02-11", "close": 149.49, "volume": 7273581.0}, {"date": "2026-02-12", "close": 136.28, "volume": 12458430.0}, {"date": "2026-02-13", "close": 142.31, "volume": 7109229.0}, {"date": "2026-02-17", "close": 141.24, "volume": 3578296.0}, {"date": "2026-02-18", "close": 152.01, "volume": 4950018.0}, {"date": "2026-02-19", "close": 149.19, "volume": 2585070.0}, {"date": "2026-02-20", "close": 147.01, "volume": 2114320.0}, {"date": "2026-02-23", "close": 144.18, "volume": 3655883.0}, {"date": "2026-02-24", "close": 146.17, "volume": 2393759.0}, {"date": "2026-02-25", "close": 147.24, "volume": 2494715.0}, {"date": "2026-02-26", "close": 150.0, "volume": 1772505.0}, {"date": "2026-02-27", "close": 147.66, "volume": 3371248.0}, {"date": "2026-03-02", "close": 144.97, "volume": 2320434.0}, {"date": "2026-03-03", "close": 142.63, "volume": 2295424.0}, {"date": "2026-03-04", "close": 141.74, "volume": 2179733.0}, {"date": "2026-03-05", "close": 141.19, "volume": 2152866.0}, {"date": "2026-03-06", "close": 136.83, "volume": 2167924.0}, {"date": "2026-03-09", "close": 136.94, "volume": 2578481.0}, {"date": "2026-03-10", "close": 134.59, "volume": 1917394.0}, {"date": "2026-03-11", "close": 132.49, "volume": 2879613.0}, {"date": "2026-03-12", "close": 131.84, "volume": 3557170.0}, {"date": "2026-03-13", "close": 133.8, "volume": 2011264.0}, {"date": "2026-03-16", "close": 135.07, "volume": 1570177.0}, {"date": "2026-03-17", "close": 136.28, "volume": 1565016.0}, {"date": "2026-03-18", "close": 133.91, "volume": 2667646.0}, {"date": "2026-03-19", "close": 133.21, "volume": 2213371.0}, {"date": "2026-03-20", "close": 131.99, "volume": 3525337.0}, {"date": "2026-03-23", "close": 135.75, "volume": 2209305.0}, {"date": "2026-03-24", "close": 132.92, "volume": 2093788.0}, {"date": "2026-03-25", "close": 134.75, "volume": 1761202.0}, {"date": "2026-03-26", "close": 134.81, "volume": 1815384.0}, {"date": "2026-03-27", "close": 131.77, "volume": 1661702.0}, {"date": "2026-03-30", "close": 133.14, "volume": 1969372.0}, {"date": "2026-03-31", "close": 135.46, "volume": 3051584.0}, {"date": "2026-04-01", "close": 134.49, "volume": 1777954.0}, {"date": "2026-04-02", "close": 136.6, "volume": 1627780.0}, {"date": "2026-04-06", "close": 136.19, "volume": 786849.0}, {"date": "2026-04-07", "close": 138.02, "volume": 1473827.0}, {"date": "2026-04-08", "close": 142.49, "volume": 2473701.0}, {"date": "2026-04-09", "close": 142.46, "volume": 1235434.0}, {"date": "2026-04-10", "close": 141.22, "volume": 1683733.0}, {"date": "2026-04-13", "close": 145.94, "volume": 1804311.0}, {"date": "2026-04-14", "close": 147.07, "volume": 1631561.0}, {"date": "2026-04-15", "close": 147.48, "volume": 1745330.0}, {"date": "2026-04-16", "close": 147.8, "volume": 1455228.0}, {"date": "2026-04-17", "close": 151.51, "volume": 1658516.0}, {"date": "2026-04-20", "close": 152.6, "volume": 1297251.0}, {"date": "2026-04-21", "close": 149.85, "volume": 2310384.0}, {"date": "2026-04-22", "close": 153.52, "volume": 2961715.0}, {"date": "2026-04-23", "close": 149.31, "volume": 4446256.0}, {"date": "2026-04-24", "close": 148.29, "volume": 1777911.0}, {"date": "2026-04-27", "close": 146.22, "volume": 1617604.0}, {"date": "2026-04-28", "close": 146.93, "volume": 1322900.0}, {"date": "2026-04-29", "close": 142.51, "volume": 2447019.0}, {"date": "2026-04-30", "close": 142.73, "volume": 2565645.0}, {"date": "2026-05-01", "close": 141.81, "volume": 1352009.0}, {"date": "2026-05-04", "close": 140.05, "volume": 1349048.0}, {"date": "2026-05-05", "close": 142.57, "volume": 1201575.0}, {"date": "2026-05-06", "close": 145.16, "volume": 1753862.0}, {"date": "2026-05-07", "close": 146.7, "volume": 1828102.0}, {"date": "2026-05-08", "close": 146.33, "volume": 1869133.0}, {"date": "2026-05-11", "close": 146.11, "volume": 1568452.0}, {"date": "2026-05-12", "close": 144.06, "volume": 1368039.0}, {"date": "2026-05-13", "close": 140.65, "volume": 1580302.0}, {"date": "2026-05-14", "close": 132.45, "volume": 3674723.0}, {"date": "2026-05-15", "close": 129.95, "volume": 5046439.0}, {"date": "2026-05-18", "close": 130.44, "volume": 2718177.0}, {"date": "2026-05-19", "close": 128.15, "volume": 2941440.0}, {"date": "2026-05-20", "close": 131.12, "volume": 2099531.0}, {"date": "2026-05-21", "close": 131.04, "volume": 2518440.0}, {"date": "2026-05-22", "close": 131.07, "volume": 1783976.0}, {"date": "2026-05-26", "close": 129.76, "volume": 3391081.0}, {"date": "2026-05-27", "close": 130.15, "volume": 3245154.0}, {"date": "2026-05-28", "close": 126.42, "volume": 4910198.0}, {"date": "2026-05-29", "close": 125.04, "volume": 6318660.0}, {"date": "2026-06-01", "close": 124.64, "volume": 3845384.0}, {"date": "2026-06-02", "close": 127.86, "volume": 2921981.0}, {"date": "2026-06-03", "close": 126.03, "volume": 1830258.0}, {"date": "2026-06-04", "close": 130.95, "volume": 2388114.0}, {"date": "2026-06-05", "close": 130.93, "volume": 2482358.0}, {"date": "2026-06-08", "close": 131.71, "volume": 2153269.0}, {"date": "2026-06-09", "close": 136.1, "volume": 2222941.0}, {"date": "2026-06-10", "close": 134.06, "volume": 1576725.0}, {"date": "2026-06-11", "close": 131.91, "volume": 1799012.0}, {"date": "2026-06-12", "close": 133.41, "volume": 1134574.0}, {"date": "2026-06-15", "close": 134.16, "volume": 1695760.0}, {"date": "2026-06-16", "close": 135.47, "volume": 1674282.0}, {"date": "2026-06-17", "close": 130.79, "volume": 2352310.0}, {"date": "2026-06-18", "close": 131.55, "volume": 4199425.0}, {"date": "2026-06-22", "close": 129.95, "volume": 2263948.0}, {"date": "2026-06-23", "close": 133.21, "volume": 2111661.0}, {"date": "2026-06-24", "close": 133.94, "volume": 2157021.0}, {"date": "2026-06-25", "close": 134.58, "volume": 2321100.0}, {"date": "2026-06-26", "close": 137.4, "volume": 3298234.0}, {"date": "2026-06-29", "close": 136.09, "volume": 1671602.0}, {"date": "2026-06-30", "close": 134.69, "volume": 2082119.0}, {"date": "2026-07-01", "close": 138.3, "volume": 1432895.0}, {"date": "2026-07-02", "close": 141.58, "volume": 1628453.0}, {"date": "2026-07-06", "close": 140.55, "volume": 1435868.0}, {"date": "2026-07-07", "close": 143.73, "volume": 2888827.0}, {"date": "2026-07-08", "close": 139.94, "volume": 1797226.0}, {"date": "2026-07-09", "close": 141.06, "volume": 1201206.0}, {"date": "2026-07-10", "close": 139.53, "volume": 914922.0}, {"date": "2026-07-13", "close": 138.03, "volume": 1177340.0}, {"date": "2026-07-14", "close": 133.13, "volume": 1615150.0}, {"date": "2026-07-15", "close": 141.41, "volume": 1908902.0}, {"date": "2026-07-16", "close": 143.69, "volume": 1355003.0}, {"date": "2026-07-17", "close": 140.96, "volume": 1495233.0}, {"date": "2026-07-20", "close": 138.62, "volume": 1367094.0}, {"date": "2026-07-21", "close": 138.27, "volume": 1436571.0}, {"date": "2026-07-22", "close": 137.09, "volume": 1368164.0}, {"date": "2026-07-23", "close": 135.55, "volume": 1637977.0}, {"date": "2026-07-24", "close": 139.46, "volume": 1488148.0}, {"date": "2026-07-27", "close": 143.88, "volume": 2112612.0}, {"date": "2026-07-28", "close": 147.05, "volume": 2519980.0}, {"date": "2026-07-29", "close": 147.78, "volume": 3663903.0}, {"date": "2026-07-30", "close": 149.46, "volume": 2876882.0}, {"date": "2026-07-31", "close": 146.81, "volume": 1831255.0}, {"date": "2026-08-03", "close": 148.43, "volume": 1497200.0}, {"date": "2026-08-04", "close": 151.05, "volume": 1778087.0}, {"date": "2026-08-05", "close": 151.16, "volume": 1349977.0}, {"date": "2026-08-06", "close": 147.45, "volume": 1779986.0}, {"date": "2026-08-07", "close": 148.18, "volume": 1425627.0}, {"date": "2026-08-10", "close": 143.94, "volume": 1716800.0}, {"date": "2026-08-11", "close": 147.46, "volume": 1239917.0}, {"date": "2026-08-12", "close": 147.4, "volume": 1009652.0}, {"date": "2026-08-13", "close": 151.89, "volume": 1399563.0}, {"date": "2026-08-14", "close": 152.86, "volume": 950772.0}, {"date": "2026-08-17", "close": 147.96, "volume": 1008221.0}, {"date": "2026-08-18", "close": 147.3, "volume": 1287793.0}, {"date": "2026-08-19", "close": 155.07, "volume": 1529621.0}, {"date": "2026-08-20", "close": 151.79, "volume": 1915501.0}, {"date": "2026-08-21", "close": 152.1, "volume": 1040345.0}, {"date": "2026-08-24", "close": 151.93, "volume": 771501.0}, {"date": "2026-08-25", "close": 151.74, "volume": 1007165.0}, {"date": "2026-08-26", "close": 150.36, "volume": 850648.0}, {"date": "2026-08-27", "close": 147.22, "volume": 1331387.0}, {"date": "2026-08-28", "close": 150.82, "volume": 1483426.0}, {"date": "2026-08-31", "close": 145.81, "volume": 2288019.0}, {"date": "2026-09-01", "close": 144.46, "volume": 1937946.0}, {"date": "2026-09-02", "close": 142.06, "volume": 2174150.0}, {"date": "2026-09-03", "close": 148.74, "volume": 1874183.0}, {"date": "2026-09-04", "close": 147.85, "volume": 1069120.0}, {"date": "2026-09-08", "close": 142.26, "volume": 1811645.0}, {"date": "2026-09-09", "close": 139.68, "volume": 1716539.0}, {"date": "2026-09-10", "close": 137.99, "volume": 1570426.0}, {"date": "2026-09-11", "close": 140.51, "volume": 1414471.0}, {"date": "2026-09-14", "close": 140.9, "volume": 1878134.0}, {"date": "2026-09-15", "close": 140.11, "volume": 1558265.0}, {"date": "2026-09-16", "close": 138.56, "volume": 1868558.0}, {"date": "2026-09-17", "close": 139.32, "volume": 1843374.0}, {"date": "2026-09-18", "close": 139.5, "volume": 4458740.0}, {"date": "2026-09-21", "close": 143.21, "volume": 1995030.0}, {"date": "2026-09-22", "close": 141.05, "volume": 1590230.0}, {"date": "2026-09-23", "close": 136.41, "volume": 2374404.0}, {"date": "2026-09-24", "close": 136.53, "volume": 2384685.0}, {"date": "2026-09-25", "close": 134.55, "volume": 1980401.0}, {"date": "2026-09-28", "close": 130.35, "volume": 2640122.0}, {"date": "2026-09-29", "close": 130.84, "volume": 2419550.0}, {"date": "2026-09-30", "close": 128.47, "volume": 2608634.0}, {"date": "2026-10-01", "close": 130.53, "volume": 1905571.0}, {"date": "2026-10-02", "close": 129.58, "volume": 1903656.0}, {"date": "2026-10-05", "close": 129.4, "volume": 2003559.0}, {"date": "2026-10-06", "close": 130.66, "volume": 2656525.0}, {"date": "2026-10-07", "close": 127.56, "volume": 1718113.0}, {"date": "2026-10-08", "close": 131.08, "volume": 2252869.0}, {"date": "2026-10-09", "close": 130.8, "volume": 1758777.0}, {"date": "2026-10-12", "close": 130.71, "volume": 1441957.0}, {"date": "2026-10-13", "close": 129.67, "volume": 2633615.0}, {"date": "2026-10-14", "close": 128.87, "volume": 2497115.0}, {"date": "2026-10-15", "close": 135.49, "volume": 2467203.0}, {"date": "2026-10-16", "close": 133.08, "volume": 2249166.0}, {"date": "2026-10-19", "close": 130.77, "volume": 1356534.0}, {"date": "2026-10-20", "close": 134.23, "volume": 3237027.0}, {"date": "2026-10-21", "close": 134.65, "volume": 3303553.0}, {"date": "2026-10-22", "close": 131.24, "volume": 5522029.0}, {"date": "2026-10-23", "close": 123.3, "volume": 4564703.0}, {"date": "2026-10-26", "close": 122.88, "volume": 3470377.0}], "refreshing": true}