{"ticker": "CBSH", "overview": {"cik": "22356", "ticker": "CBSH", "name": "COMMERCE BANCSHARES INC /MO/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000203", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000199", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006486", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000197", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006036", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-12", "title": "Form 13F-NT", "accession": "0000022356-26-000194", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000439", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000192", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000022356-26-000190", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005616", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000185", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005451", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000181", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005435", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005401", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005385", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-17", "title": "Form 8-K/A", "accession": "0000022356-26-000179", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000022356-26-000176", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000171", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000022356-26-000169", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000167", "price_sensitive": false}]}, "description": "COMMERCE BANCSHARES INC /MO/ trades as CBSH on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 17 insider filings for the company, from July 2026 to August 2026. Across those, 4 insiders disclosed 4 sales totalling $1.55M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 1548497.279, "net": -1548497.279, "insiders": 4, "first_date": "2026-07-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "CBSH", "has_prices": true, "as_of": "2026-08-07", "last": 59.08, "prev_close": 59.13, "change": -0.05000000000000426, "change_pct": -0.000845594452900461, "session_volume": 665066.0, "vwap_5": 59.54067067964462, "vwap_20": 59.14156770711585, "vwap_60": 56.05568842206752, "vwap_250": 53.54955184947263, "high_52w": 60.33, "low_52w": 47.49, "avg_volume_20": 1167221.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001582", "src": "13DG", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Commerce Bancshares Inc /MO/", "who_key": "COMMERCE BANCSHARES INC /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COMMERCE BANCSHARES INC /MO/ takes a 5.17% passive stake in CBSH", "source_url": "https://www.sec.gov/Archives/edgar/data/22356/0002100119-26-001582-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5258}, {"id": "0000022356-26-000207", "src": "INSIDERS", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "David W. Kemper", "who_key": "KEMPER DAVID W", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7250.0224, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924750/000002235626000207/0000022356-26-000207-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59978}, {"id": "0000022356-26-000205", "src": "INSIDERS", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Kevin G. Barth", "who_key": "BARTH KEVIN G", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6683.6143999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CBSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1188575/000002235626000205/0000022356-26-000205-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59978}, {"id": "0000022356-26-000203", "src": "INSIDERS", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Jennifer B. Upton", "who_key": "UPTON JENNIFER B", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36553.782, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CBSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153394/000002235626000203/0000022356-26-000203-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85898}, {"id": "0000022356-26-000199", "src": "INSIDERS", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Douglas D. Neff", "who_key": "Neff Douglas D", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 38724.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $39K of CBSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1766427/000002235626000199/0000022356-26-000199-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97418}, {"id": "0000022356-26-000197", "src": "INSIDERS", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "David L. Orf", "who_key": "Orf David L", "role": "Exec. Vice President & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 38744.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President sells $39K of CBSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1838452/000002235626000197/0000022356-26-000197-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "0000022356-26-000187", "src": "INSIDERS", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Robert S. Holmes", "who_key": "Holmes Robert S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 301000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $301K of CBSH", "source_url": "https://www.sec.gov/Archives/edgar/data/22356/000002235626000187/0000022356-26-000187-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000022356-26-000181", "src": "INSIDERS", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Charles G. Kim", "who_key": "KIM CHARLES G", "role": "Exec. Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1170028.009, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO sells $1.2M of CBSH", "source_url": "https://www.sec.gov/Archives/edgar/data/22356/000002235626000181/0000022356-26-000181-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142058}, {"id": "13DG-0000093751-26-000439", "src": "13DG", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Commerce Bancshares Inc /MO/", "who_key": "COMMERCE BANCSHARES INC /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COMMERCE BANCSHARES INC /MO/ takes a 5% passive stake in CBSH", "source_url": "https://www.sec.gov/Archives/edgar/data/22356/0000093751-26-000439-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0000093751-26-000222", "src": "13DG", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Commerce Bancshares Inc /MO/", "who_key": "COMMERCE BANCSHARES INC /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COMMERCE BANCSHARES INC /MO/ takes a 4.8% passive stake in CBSH", "source_url": "https://www.sec.gov/Archives/edgar/data/22356/0000093751-26-000222-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251498}, {"id": "13DG-0002100121-26-000167", "src": "13DG", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Commerce Bancshares Inc /MO/", "who_key": "COMMERCE BANCSHARES INC /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COMMERCE BANCSHARES INC /MO/ crosses 5% of CBSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/22356/0002100121-26-000167-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-87", "src": "CONGRESS", "ticker": "CBSH", "cik": "", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "Commerce Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CBSH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315658}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-87", "src": "CONGRESS", "ticker": "CBSH", "cik": "", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "Commerce Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CBSH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315658}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-41", "src": "CONGRESS", "ticker": "CBSH", "cik": "", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "Commerce Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys CBSH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355978}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-65", "src": "CONGRESS", "ticker": "CBSH", "cik": "", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "Commerce Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CBSH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603658}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-70", "src": "CONGRESS", "ticker": "CBSH", "cik": "", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "Commerce Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys CBSH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885898}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-70", "src": "CONGRESS", "ticker": "CBSH", "cik": "", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "Commerce Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys CBSH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885898}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001582", "src": "13DG", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Commerce Bancshares Inc /MO/", "who_key": "COMMERCE BANCSHARES INC /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COMMERCE BANCSHARES INC /MO/ takes a 5.17% passive stake in CBSH", "source_url": "https://www.sec.gov/Archives/edgar/data/22356/0002100119-26-001582-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5258}, {"id": "13DG-0000093751-26-000439", "src": "13DG", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Commerce Bancshares Inc /MO/", "who_key": "COMMERCE BANCSHARES INC /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COMMERCE BANCSHARES INC /MO/ takes a 5% passive stake in CBSH", "source_url": "https://www.sec.gov/Archives/edgar/data/22356/0000093751-26-000439-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0000093751-26-000222", "src": "13DG", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Commerce Bancshares Inc /MO/", "who_key": "COMMERCE BANCSHARES INC /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COMMERCE BANCSHARES INC /MO/ takes a 4.8% passive stake in CBSH", "source_url": "https://www.sec.gov/Archives/edgar/data/22356/0000093751-26-000222-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251498}, {"id": "13DG-0002100121-26-000167", "src": "13DG", "ticker": "CBSH", "cik": "22356", "company": "COMMERCE BANCSHARES INC /MO/", "company_raw": "COMMERCE BANCSHARES INC /MO/", "who": "Commerce Bancshares Inc /MO/", "who_key": "COMMERCE BANCSHARES INC /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COMMERCE BANCSHARES INC /MO/ crosses 5% of CBSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/22356/0002100121-26-000167-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Commerce Bancshares, Inc. - Common Stock", "new_value": "COMMERCE BANCSHARES INC /MO/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000022356", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000022356", "applied": 1, "detected_at": "2026-09-10T23:38:33.095380"}]}, "key_people": [{"who": "Charles G. Kim", "who_key": "KIM CHARLES G", "role": "Exec. Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1170028.009, "net": -1170028.009, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1170028.009, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/22356/000002235626000181/0000022356-26-000181-index.htm"}], "latest": {"action": "SELL", "amount": 1170028.009, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/22356/000002235626000181/0000022356-26-000181-index.htm"}}, {"who": "Robert S. Holmes", "who_key": "Holmes Robert S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 301000.0, "net": -301000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 301000.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/22356/000002235626000187/0000022356-26-000187-index.htm"}], "latest": {"action": "SELL", "amount": 301000.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/22356/000002235626000187/0000022356-26-000187-index.htm"}}, {"who": "David L. Orf", "who_key": "Orf David L", "role": "Exec. Vice President & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 38744.700000000004, "net": -38744.700000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38744.700000000004, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838452/000002235626000197/0000022356-26-000197-index.htm"}], "latest": {"action": "SELL", "amount": 38744.700000000004, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838452/000002235626000197/0000022356-26-000197-index.htm"}}, {"who": "Douglas D. Neff", "who_key": "Neff Douglas D", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 38724.57, "net": -38724.57, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38724.57, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766427/000002235626000199/0000022356-26-000199-index.htm"}], "latest": {"action": "SELL", "amount": 38724.57, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766427/000002235626000199/0000022356-26-000199-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}], "activity": [{"date": "2026-08-14", "net": -38744.700000000004}, {"date": "2026-08-27", "net": -38724.57}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000203", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000199", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006486", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000197", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006036", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-12", "title": "Form 13F-NT", "accession": "0000022356-26-000194", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000439", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000192", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000022356-26-000190", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005616", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000185", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005451", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000181", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005435", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005401", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005385", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-17", "title": "Form 8-K/A", "accession": "0000022356-26-000179", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000022356-26-000176", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000171", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000022356-26-000169", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0000022356-26-000167", "price_sensitive": false}], "performance": {"ticker": "CBSH", "has_prices": true, "summary": {"n": 3, "avg": 0.18568021424829398, "win_rate": 1.0, "best": 0.23036938154570885, "worst": 0.16333563059958653, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 48.0181, "return": 0.23036938154570885}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 50.785, "return": 0.16333563059958653}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 50.785, "return": 0.16333563059958653}]}, "price_series": [{"date": "2016-08-08", "close": 29.8055, "volume": 516477.0}, {"date": "2016-08-09", "close": 29.8301, "volume": 449185.0}, {"date": "2016-08-10", "close": 29.5599, "volume": 357371.0}, {"date": "2016-08-11", "close": 29.6766, "volume": 415915.0}, {"date": "2016-08-12", "close": 29.6336, "volume": 576410.0}, {"date": "2016-08-15", "close": 29.8853, "volume": 511267.0}, {"date": "2016-08-16", "close": 29.7809, "volume": 489395.0}, {"date": "2016-08-17", "close": 29.916, "volume": 723734.0}, {"date": "2016-08-18", "close": 30.1002, "volume": 460838.0}, {"date": "2016-08-19", "close": 30.1247, "volume": 443963.0}, {"date": "2016-08-22", "close": 30.1677, "volume": 272859.0}, {"date": "2016-08-23", "close": 30.1493, "volume": 443598.0}, {"date": "2016-08-24", "close": 30.2659, "volume": 312148.0}, {"date": "2016-08-25", "close": 30.3396, "volume": 350714.0}, {"date": "2016-08-26", "close": 30.5115, "volume": 504102.0}, {"date": "2016-08-29", "close": 30.7325, "volume": 534562.0}, {"date": "2016-08-30", "close": 31.107, "volume": 524022.0}, {"date": "2016-08-31", "close": 31.1131, "volume": 697189.0}, {"date": "2016-09-01", "close": 30.9719, "volume": 463679.0}, {"date": "2016-09-02", "close": 31.3219, "volume": 620183.0}, {"date": "2016-09-06", "close": 30.8614, "volume": 689108.0}, {"date": "2016-09-07", "close": 30.8737, "volume": 552847.0}, {"date": "2016-09-08", "close": 30.7325, "volume": 383003.0}, {"date": "2016-09-09", "close": 30.5483, "volume": 452114.0}, {"date": "2016-09-12", "close": 30.6773, "volume": 728989.0}, {"date": "2016-09-13", "close": 30.2291, "volume": 565440.0}, {"date": "2016-09-14", "close": 30.0388, "volume": 329856.0}, {"date": "2016-09-15", "close": 30.1125, "volume": 658516.0}, {"date": "2016-09-16", "close": 29.916, "volume": 954095.0}, {"date": "2016-09-19", "close": 30.1186, "volume": 371554.0}, {"date": "2016-09-20", "close": 29.8792, "volume": 860979.0}, {"date": "2016-09-21", "close": 29.9037, "volume": 583444.0}, {"date": "2016-09-22", "close": 30.2905, "volume": 451938.0}, {"date": "2016-09-23", "close": 30.2966, "volume": 404412.0}, {"date": "2016-09-26", "close": 29.695, "volume": 486197.0}, {"date": "2016-09-27", "close": 29.8301, "volume": 372600.0}, {"date": "2016-09-28", "close": 30.1984, "volume": 330266.0}, {"date": "2016-09-29", "close": 29.8608, "volume": 492744.0}, {"date": "2016-09-30", "close": 30.2414, "volume": 486824.0}, {"date": "2016-10-03", "close": 29.9774, "volume": 587627.0}, {"date": "2016-10-04", "close": 30.0081, "volume": 505921.0}, {"date": "2016-10-05", "close": 30.4378, "volume": 423789.0}, {"date": "2016-10-06", "close": 30.6773, "volume": 366267.0}, {"date": "2016-10-07", "close": 30.7509, "volume": 790507.0}, {"date": "2016-10-10", "close": 30.9719, "volume": 356891.0}, {"date": "2016-10-11", "close": 30.8614, "volume": 835942.0}, {"date": "2016-10-12", "close": 30.9412, "volume": 789456.0}, {"date": "2016-10-13", "close": 30.3887, "volume": 962763.0}, {"date": "2016-10-14", "close": 29.7318, "volume": 1220278.0}, {"date": "2016-10-17", "close": 29.5599, "volume": 799313.0}, {"date": "2016-10-18", "close": 29.7871, "volume": 649554.0}, {"date": "2016-10-19", "close": 30.2966, "volume": 526286.0}, {"date": "2016-10-20", "close": 30.3396, "volume": 446450.0}, {"date": "2016-10-21", "close": 30.4133, "volume": 444431.0}, {"date": "2016-10-24", "close": 30.5975, "volume": 438874.0}, {"date": "2016-10-25", "close": 30.3335, "volume": 511790.0}, {"date": "2016-10-26", "close": 30.6588, "volume": 876607.0}, {"date": "2016-10-27", "close": 30.7571, "volume": 806069.0}, {"date": "2016-10-28", "close": 30.5176, "volume": 512891.0}, {"date": "2016-10-31", "close": 30.5852, "volume": 1317549.0}, {"date": "2016-11-01", "close": 30.5115, "volume": 490043.0}, {"date": "2016-11-02", "close": 30.1002, "volume": 468243.0}, {"date": "2016-11-03", "close": 30.2721, "volume": 399385.0}, {"date": "2016-11-04", "close": 30.2352, "volume": 411232.0}, {"date": "2016-11-07", "close": 30.6895, "volume": 804998.0}, {"date": "2016-11-08", "close": 30.6036, "volume": 630817.0}, {"date": "2016-11-09", "close": 31.9174, "volume": 1109211.0}, {"date": "2016-11-10", "close": 33.2066, "volume": 1088279.0}, {"date": "2016-11-11", "close": 33.9985, "volume": 1258605.0}, {"date": "2016-11-14", "close": 35.2018, "volume": 1107073.0}, {"date": "2016-11-15", "close": 35.0606, "volume": 1667256.0}, {"date": "2016-11-16", "close": 34.6186, "volume": 643519.0}, {"date": "2016-11-17", "close": 35.1159, "volume": 638940.0}, {"date": "2016-11-18", "close": 35.1281, "volume": 1087226.0}, {"date": "2016-11-21", "close": 35.3491, "volume": 524116.0}, {"date": "2016-11-22", "close": 35.5947, "volume": 568415.0}, {"date": "2016-11-23", "close": 35.5947, "volume": 469576.0}, {"date": "2016-11-25", "close": 35.564, "volume": 218596.0}, {"date": "2016-11-28", "close": 35.0974, "volume": 598162.0}, {"date": "2016-11-29", "close": 35.3, "volume": 540001.0}, {"date": "2016-11-30", "close": 35.331, "volume": 744665.0}, {"date": "2016-12-01", "close": 36.3108, "volume": 934119.0}, {"date": "2016-12-02", "close": 35.937, "volume": 546446.0}, {"date": "2016-12-05", "close": 36.4011, "volume": 546202.0}, {"date": "2016-12-06", "close": 36.8588, "volume": 1165176.0}, {"date": "2016-12-07", "close": 37.1617, "volume": 651196.0}, {"date": "2016-12-08", "close": 37.9159, "volume": 832579.0}, {"date": "2016-12-09", "close": 38.1544, "volume": 726597.0}, {"date": "2016-12-12", "close": 37.1682, "volume": 965939.0}, {"date": "2016-12-13", "close": 37.6774, "volume": 915123.0}, {"date": "2016-12-14", "close": 37.1424, "volume": 645366.0}, {"date": "2016-12-15", "close": 37.3809, "volume": 796915.0}, {"date": "2016-12-16", "close": 36.9361, "volume": 1888662.0}, {"date": "2016-12-19", "close": 37.3744, "volume": 737723.0}, {"date": "2016-12-20", "close": 37.903, "volume": 638239.0}, {"date": "2016-12-21", "close": 37.4905, "volume": 624012.0}, {"date": "2016-12-22", "close": 37.5549, "volume": 405517.0}, {"date": "2016-12-23", "close": 37.4711, "volume": 254194.0}, {"date": "2016-12-27", "close": 37.7805, "volume": 319722.0}, {"date": "2016-12-28", "close": 37.3809, "volume": 418072.0}, {"date": "2016-12-29", "close": 37.2133, "volume": 403596.0}, {"date": "2016-12-30", "close": 37.2649, "volume": 486790.0}, {"date": "2017-01-03", "close": 37.1617, "volume": 508066.0}, {"date": "2017-01-04", "close": 37.8128, "volume": 762132.0}, {"date": "2017-01-05", "close": 37.2906, "volume": 597951.0}, {"date": "2017-01-06", "close": 37.5163, "volume": 598304.0}, {"date": "2017-01-09", "close": 37.0006, "volume": 619015.0}, {"date": "2017-01-10", "close": 37.3035, "volume": 482747.0}, {"date": "2017-01-11", "close": 37.4969, "volume": 345236.0}, {"date": "2017-01-12", "close": 36.9232, "volume": 470626.0}, {"date": "2017-01-13", "close": 37.3358, "volume": 572944.0}, {"date": "2017-01-17", "close": 36.0337, "volume": 950222.0}, {"date": "2017-01-18", "close": 35.5244, "volume": 1294265.0}, {"date": "2017-01-19", "close": 35.2859, "volume": 1046009.0}, {"date": "2017-01-20", "close": 35.4535, "volume": 583831.0}, {"date": "2017-01-23", "close": 35.3375, "volume": 505426.0}, {"date": "2017-01-24", "close": 35.9821, "volume": 901912.0}, {"date": "2017-01-25", "close": 36.5042, "volume": 1059633.0}, {"date": "2017-01-26", "close": 37.0844, "volume": 877138.0}, {"date": "2017-01-27", "close": 36.7105, "volume": 623683.0}, {"date": "2017-01-30", "close": 36.4204, "volume": 726200.0}, {"date": "2017-01-31", "close": 36.4398, "volume": 2344237.0}, {"date": "2017-02-01", "close": 35.8596, "volume": 1087943.0}, {"date": "2017-02-02", "close": 35.5438, "volume": 841868.0}, {"date": "2017-02-03", "close": 36.4849, "volume": 741730.0}, {"date": "2017-02-06", "close": 36.4784, "volume": 691362.0}, {"date": "2017-02-07", "close": 36.1368, "volume": 697379.0}, {"date": "2017-02-08", "close": 35.7565, "volume": 416423.0}, {"date": "2017-02-09", "close": 36.1626, "volume": 422321.0}, {"date": "2017-02-10", "close": 36.4655, "volume": 563225.0}, {"date": "2017-02-13", "close": 36.8394, "volume": 575466.0}, {"date": "2017-02-14", "close": 37.4776, "volume": 690805.0}, {"date": "2017-02-15", "close": 37.7096, "volume": 521074.0}, {"date": "2017-02-16", "close": 37.8515, "volume": 527157.0}, {"date": "2017-02-17", "close": 38.1093, "volume": 917806.0}, {"date": "2017-02-21", "close": 38.4896, "volume": 619951.0}, {"date": "2017-02-22", "close": 38.7217, "volume": 915680.0}, {"date": "2017-02-23", "close": 38.4509, "volume": 584743.0}, {"date": "2017-02-24", "close": 38.206, "volume": 530034.0}, {"date": "2017-02-27", "close": 38.509, "volume": 523272.0}, {"date": "2017-02-28", "close": 38.0448, "volume": 725374.0}, {"date": "2017-03-01", "close": 38.9795, "volume": 987346.0}, {"date": "2017-03-02", "close": 37.9095, "volume": 603708.0}, {"date": "2017-03-03", "close": 38.1609, "volume": 515688.0}, {"date": "2017-03-06", "close": 37.9804, "volume": 547014.0}, {"date": "2017-03-07", "close": 37.8966, "volume": 467683.0}, {"date": "2017-03-08", "close": 37.3615, "volume": 557806.0}, {"date": "2017-03-09", "close": 37.2842, "volume": 514873.0}, {"date": "2017-03-10", "close": 37.2649, "volume": 450118.0}, {"date": "2017-03-13", "close": 37.4067, "volume": 448239.0}, {"date": "2017-03-14", "close": 37.3809, "volume": 704610.0}, {"date": "2017-03-15", "close": 37.1553, "volume": 680631.0}, {"date": "2017-03-16", "close": 37.5743, "volume": 423059.0}, {"date": "2017-03-17", "close": 37.542, "volume": 2852162.0}, {"date": "2017-03-20", "close": 37.1037, "volume": 442747.0}, {"date": "2017-03-21", "close": 35.4277, "volume": 771427.0}, {"date": "2017-03-22", "close": 35.0538, "volume": 858761.0}, {"date": "2017-03-23", "close": 35.2924, "volume": 430514.0}, {"date": "2017-03-24", "close": 35.4406, "volume": 481135.0}, {"date": "2017-03-27", "close": 35.2601, "volume": 481194.0}, {"date": "2017-03-28", "close": 35.4857, "volume": 633924.0}, {"date": "2017-03-29", "close": 35.3246, "volume": 342190.0}, {"date": "2017-03-30", "close": 36.4269, "volume": 611085.0}, {"date": "2017-03-31", "close": 36.2013, "volume": 590746.0}, {"date": "2017-04-03", "close": 36.0143, "volume": 548031.0}, {"date": "2017-04-04", "close": 36.0465, "volume": 502483.0}, {"date": "2017-04-05", "close": 35.4213, "volume": 675223.0}, {"date": "2017-04-06", "close": 35.7823, "volume": 463472.0}, {"date": "2017-04-07", "close": 35.7371, "volume": 520407.0}, {"date": "2017-04-10", "close": 35.3246, "volume": 546818.0}, {"date": "2017-04-11", "close": 35.4342, "volume": 937394.0}, {"date": "2017-04-12", "close": 34.9572, "volume": 838539.0}, {"date": "2017-04-13", "close": 34.1063, "volume": 1471200.0}, {"date": "2017-04-17", "close": 34.7767, "volume": 682710.0}, {"date": "2017-04-18", "close": 34.7251, "volume": 733941.0}, {"date": "2017-04-19", "close": 34.8282, "volume": 673149.0}, {"date": "2017-04-20", "close": 35.4342, "volume": 601008.0}, {"date": "2017-04-21", "close": 35.4342, "volume": 481422.0}, {"date": "2017-04-24", "close": 36.0337, "volume": 565186.0}, {"date": "2017-04-25", "close": 36.053, "volume": 533008.0}, {"date": "2017-04-26", "close": 36.4204, "volume": 474843.0}, {"date": "2017-04-27", "close": 36.1303, "volume": 531452.0}, {"date": "2017-04-28", "close": 35.4213, "volume": 941197.0}, {"date": "2017-05-01", "close": 35.8016, "volume": 633013.0}, {"date": "2017-05-02", "close": 35.6662, "volume": 487981.0}, {"date": "2017-05-03", "close": 35.937, "volume": 356984.0}, {"date": "2017-05-04", "close": 36.1561, "volume": 475840.0}, {"date": "2017-05-05", "close": 36.0723, "volume": 470802.0}, {"date": "2017-05-08", "close": 36.3237, "volume": 548805.0}, {"date": "2017-05-09", "close": 36.0465, "volume": 562507.0}, {"date": "2017-05-10", "close": 36.111, "volume": 644356.0}, {"date": "2017-05-11", "close": 35.5115, "volume": 502869.0}, {"date": "2017-05-12", "close": 35.4535, "volume": 516674.0}, {"date": "2017-05-15", "close": 35.576, "volume": 539100.0}, {"date": "2017-05-16", "close": 35.6598, "volume": 550371.0}, {"date": "2017-05-17", "close": 34.4286, "volume": 889083.0}, {"date": "2017-05-18", "close": 34.493, "volume": 557260.0}, {"date": "2017-05-19", "close": 34.8862, "volume": 1040908.0}, {"date": "2017-05-22", "close": 34.9443, "volume": 391813.0}, {"date": "2017-05-23", "close": 35.3955, "volume": 308426.0}, {"date": "2017-05-24", "close": 35.1892, "volume": 376948.0}, {"date": "2017-05-25", "close": 35.1054, "volume": 567296.0}, {"date": "2017-05-26", "close": 34.9572, "volume": 417583.0}, {"date": "2017-05-30", "close": 34.7315, "volume": 357399.0}, {"date": "2017-05-31", "close": 34.5059, "volume": 978652.0}, {"date": "2017-06-01", "close": 35.3633, "volume": 539801.0}, {"date": "2017-06-02", "close": 34.9572, "volume": 429048.0}, {"date": "2017-06-05", "close": 34.9378, "volume": 329282.0}, {"date": "2017-06-06", "close": 34.8411, "volume": 829057.0}, {"date": "2017-06-07", "close": 34.854, "volume": 422938.0}, {"date": "2017-06-08", "close": 35.6727, "volume": 644933.0}, {"date": "2017-06-09", "close": 36.7427, "volume": 540078.0}, {"date": "2017-06-12", "close": 36.8007, "volume": 665354.0}, {"date": "2017-06-13", "close": 36.8072, "volume": 354714.0}, {"date": "2017-06-14", "close": 36.8716, "volume": 447767.0}, {"date": "2017-06-15", "close": 36.7685, "volume": 548948.0}, {"date": "2017-06-16", "close": 36.7363, "volume": 2522784.0}, {"date": "2017-06-19", "close": 36.949, "volume": 593453.0}, {"date": "2017-06-20", "close": 36.7363, "volume": 581194.0}, {"date": "2017-06-21", "close": 36.3624, "volume": 627695.0}, {"date": "2017-06-22", "close": 36.2335, "volume": 488068.0}, {"date": "2017-06-23", "close": 35.8725, "volume": 901070.0}, {"date": "2017-06-26", "close": 36.0337, "volume": 561078.0}, {"date": "2017-06-27", "close": 36.1368, "volume": 418933.0}, {"date": "2017-06-28", "close": 36.5687, "volume": 658297.0}, {"date": "2017-06-29", "close": 36.9554, "volume": 611783.0}, {"date": "2017-06-30", "close": 36.6331, "volume": 495589.0}, {"date": "2017-07-03", "close": 37.2906, "volume": 350465.0}, {"date": "2017-07-05", "close": 37.1875, "volume": 337867.0}, {"date": "2017-07-06", "close": 36.5429, "volume": 503020.0}, {"date": "2017-07-07", "close": 36.8201, "volume": 350751.0}, {"date": "2017-07-10", "close": 36.6654, "volume": 397115.0}, {"date": "2017-07-11", "close": 36.3624, "volume": 609234.0}, {"date": "2017-07-12", "close": 36.2528, "volume": 441837.0}, {"date": "2017-07-13", "close": 37.5291, "volume": 1141828.0}, {"date": "2017-07-14", "close": 37.5227, "volume": 980742.0}, {"date": "2017-07-17", "close": 37.1746, "volume": 719544.0}, {"date": "2017-07-18", "close": 37.0973, "volume": 563406.0}, {"date": "2017-07-19", "close": 37.2197, "volume": 428270.0}, {"date": "2017-07-20", "close": 37.2842, "volume": 445785.0}, {"date": "2017-07-21", "close": 37.1424, "volume": 516313.0}, {"date": "2017-07-24", "close": 37.5098, "volume": 385375.0}, {"date": "2017-07-25", "close": 38.1028, "volume": 932388.0}, {"date": "2017-07-26", "close": 37.2455, "volume": 446939.0}, {"date": "2017-07-27", "close": 37.2778, "volume": 514312.0}, {"date": "2017-07-28", "close": 37.0715, "volume": 457071.0}, {"date": "2017-07-31", "close": 37.4131, "volume": 672392.0}, {"date": "2017-08-01", "close": 37.8192, "volume": 672092.0}, {"date": "2017-08-02", "close": 37.6323, "volume": 374039.0}, {"date": "2017-08-03", "close": 37.3293, "volume": 312417.0}, {"date": "2017-08-04", "close": 37.5163, "volume": 372497.0}, {"date": "2017-08-07", "close": 37.2391, "volume": 254874.0}, {"date": "2017-08-08", "close": 37.2133, "volume": 412697.0}, {"date": "2017-08-09", "close": 36.7234, "volume": 604065.0}, {"date": "2017-08-10", "close": 35.692, "volume": 616508.0}, {"date": "2017-08-11", "close": 35.5953, "volume": 571601.0}, {"date": "2017-08-14", "close": 36.4978, "volume": 519515.0}, {"date": "2017-08-15", "close": 36.3044, "volume": 320768.0}, {"date": "2017-08-16", "close": 36.227, "volume": 346864.0}, {"date": "2017-08-17", "close": 35.1054, "volume": 477568.0}, {"date": "2017-08-18", "close": 35.0345, "volume": 1038885.0}, {"date": "2017-08-21", "close": 34.8669, "volume": 316027.0}, {"date": "2017-08-22", "close": 35.0474, "volume": 384020.0}, {"date": "2017-08-23", "close": 35.1828, "volume": 406719.0}, {"date": "2017-08-24", "close": 35.2795, "volume": 328387.0}, {"date": "2017-08-25", "close": 35.4728, "volume": 368388.0}, {"date": "2017-08-28", "close": 35.2795, "volume": 255325.0}, {"date": "2017-08-29", "close": 35.1183, "volume": 299568.0}, {"date": "2017-08-30", "close": 35.2924, "volume": 443507.0}, {"date": "2017-08-31", "close": 35.4471, "volume": 468048.0}, {"date": "2017-09-01", "close": 35.634, "volume": 397335.0}, {"date": "2017-09-05", "close": 34.6413, "volume": 330045.0}, {"date": "2017-09-06", "close": 34.5962, "volume": 287675.0}, {"date": "2017-09-07", "close": 33.7646, "volume": 384175.0}, {"date": "2017-09-08", "close": 34.2997, "volume": 518114.0}, {"date": "2017-09-11", "close": 34.8734, "volume": 589526.0}, {"date": "2017-09-12", "close": 35.3504, "volume": 607933.0}, {"date": "2017-09-13", "close": 35.4535, "volume": 440240.0}, {"date": "2017-09-14", "close": 35.2666, "volume": 487067.0}, {"date": "2017-09-15", "close": 35.5631, "volume": 1656843.0}, {"date": "2017-09-18", "close": 35.9563, "volume": 398361.0}, {"date": "2017-09-19", "close": 36.0272, "volume": 517703.0}, {"date": "2017-09-20", "close": 36.356, "volume": 747692.0}, {"date": "2017-09-21", "close": 36.4333, "volume": 436885.0}, {"date": "2017-09-22", "close": 36.4075, "volume": 497573.0}, {"date": "2017-09-25", "close": 36.2593, "volume": 601127.0}, {"date": "2017-09-26", "close": 36.3689, "volume": 1273798.0}, {"date": "2017-09-27", "close": 36.9426, "volume": 984882.0}, {"date": "2017-09-28", "close": 37.007, "volume": 642785.0}, {"date": "2017-09-29", "close": 37.2391, "volume": 878670.0}, {"date": "2017-10-02", "close": 37.6129, "volume": 502252.0}, {"date": "2017-10-03", "close": 37.5807, "volume": 623614.0}, {"date": "2017-10-04", "close": 37.1102, "volume": 285066.0}, {"date": "2017-10-05", "close": 37.5743, "volume": 323297.0}, {"date": "2017-10-06", "close": 37.6516, "volume": 261762.0}, {"date": "2017-10-09", "close": 37.3744, "volume": 412630.0}, {"date": "2017-10-10", "close": 37.671, "volume": 490458.0}, {"date": "2017-10-11", "close": 37.4453, "volume": 422794.0}, {"date": "2017-10-12", "close": 36.5364, "volume": 1755290.0}, {"date": "2017-10-13", "close": 36.3753, "volume": 711749.0}, {"date": "2017-10-16", "close": 36.7427, "volume": 541599.0}, {"date": "2017-10-17", "close": 36.4075, "volume": 459316.0}, {"date": "2017-10-18", "close": 36.775, "volume": 473405.0}, {"date": "2017-10-19", "close": 37.0973, "volume": 335862.0}, {"date": "2017-10-20", "close": 37.3873, "volume": 315196.0}, {"date": "2017-10-23", "close": 37.2068, "volume": 484694.0}, {"date": "2017-10-24", "close": 37.6194, "volume": 494514.0}, {"date": "2017-10-25", "close": 37.31, "volume": 435458.0}, {"date": "2017-10-26", "close": 37.7741, "volume": 527589.0}, {"date": "2017-10-27", "close": 37.8708, "volume": 525636.0}, {"date": "2017-10-30", "close": 37.1488, "volume": 516732.0}, {"date": "2017-10-31", "close": 37.4905, "volume": 765247.0}, {"date": "2017-11-01", "close": 37.2455, "volume": 655796.0}, {"date": "2017-11-02", "close": 37.4582, "volume": 596909.0}, {"date": "2017-11-03", "close": 37.2906, "volume": 871716.0}, {"date": "2017-11-06", "close": 37.1746, "volume": 577139.0}, {"date": "2017-11-07", "close": 36.1626, "volume": 546658.0}, {"date": "2017-11-08", "close": 35.75, "volume": 629586.0}, {"date": "2017-11-09", "close": 35.4728, "volume": 543287.0}, {"date": "2017-11-10", "close": 35.5695, "volume": 350401.0}, {"date": "2017-11-13", "close": 35.995, "volume": 466982.0}, {"date": "2017-11-14", "close": 35.8789, "volume": 463440.0}, {"date": "2017-11-15", "close": 35.8725, "volume": 465724.0}, {"date": "2017-11-16", "close": 35.9047, "volume": 351757.0}, {"date": "2017-11-17", "close": 36.1368, "volume": 749318.0}, {"date": "2017-11-20", "close": 36.4011, "volume": 367643.0}, {"date": "2017-11-21", "close": 36.5622, "volume": 479888.0}, {"date": "2017-11-22", "close": 36.6525, "volume": 405630.0}, {"date": "2017-11-24", "close": 36.5236, "volume": 258782.0}, {"date": "2017-11-27", "close": 36.6138, "volume": 468892.0}, {"date": "2017-11-28", "close": 37.6001, "volume": 1249756.0}, {"date": "2017-11-29", "close": 38.6678, "volume": 657739.0}, {"date": "2017-11-30", "close": 38.3227, "volume": 460505.0}, {"date": "2017-12-01", "close": 38.343, "volume": 506612.0}, {"date": "2017-12-04", "close": 38.6814, "volume": 594475.0}, {"date": "2017-12-05", "close": 38.0181, "volume": 381092.0}, {"date": "2017-12-06", "close": 37.6458, "volume": 283540.0}, {"date": "2017-12-07", "close": 37.8015, "volume": 477395.0}, {"date": "2017-12-08", "close": 37.6932, "volume": 360208.0}, {"date": "2017-12-11", "close": 37.2329, "volume": 573711.0}, {"date": "2017-12-12", "close": 37.4698, "volume": 457751.0}, {"date": "2017-12-13", "close": 37.2397, "volume": 888651.0}, {"date": "2017-12-14", "close": 36.7795, "volume": 913787.0}, {"date": "2017-12-15", "close": 37.7406, "volume": 2439977.0}, {"date": "2017-12-18", "close": 38.2414, "volume": 771449.0}, {"date": "2017-12-19", "close": 38.2279, "volume": 570574.0}, {"date": "2017-12-20", "close": 38.0316, "volume": 572087.0}, {"date": "2017-12-21", "close": 38.4377, "volume": 598987.0}, {"date": "2017-12-22", "close": 38.4106, "volume": 739404.0}, {"date": "2017-12-26", "close": 38.167, "volume": 695575.0}, {"date": "2017-12-27", "close": 38.1399, "volume": 597905.0}, {"date": "2017-12-28", "close": 38.255, "volume": 495422.0}, {"date": "2017-12-29", "close": 37.7947, "volume": 486991.0}, {"date": "2018-01-02", "close": 37.8692, "volume": 643099.0}, {"date": "2018-01-03", "close": 37.7135, "volume": 675312.0}, {"date": "2018-01-04", "close": 37.6729, "volume": 600327.0}, {"date": "2018-01-05", "close": 37.9639, "volume": 612916.0}, {"date": "2018-01-08", "close": 37.7203, "volume": 524692.0}, {"date": "2018-01-09", "close": 38.2279, "volume": 642250.0}, {"date": "2018-01-10", "close": 38.8168, "volume": 752172.0}, {"date": "2018-01-11", "close": 39.2973, "volume": 565700.0}, {"date": "2018-01-12", "close": 39.2229, "volume": 925797.0}, {"date": "2018-01-16", "close": 39.1179, "volume": 1037181.0}, {"date": "2018-01-17", "close": 39.365, "volume": 633367.0}, {"date": "2018-01-18", "close": 39.5477, "volume": 979006.0}, {"date": "2018-01-19", "close": 40.4141, "volume": 949395.0}, {"date": "2018-01-22", "close": 40.0486, "volume": 782315.0}, {"date": "2018-01-23", "close": 39.9877, "volume": 658054.0}, {"date": "2018-01-24", "close": 39.8997, "volume": 492103.0}, {"date": "2018-01-25", "close": 39.8726, "volume": 541673.0}, {"date": "2018-01-26", "close": 39.9335, "volume": 382321.0}, {"date": "2018-01-29", "close": 39.832, "volume": 733567.0}, {"date": "2018-01-30", "close": 39.8049, "volume": 800473.0}, {"date": "2018-01-31", "close": 39.6019, "volume": 867454.0}, {"date": "2018-02-01", "close": 39.9471, "volume": 492715.0}, {"date": "2018-02-02", "close": 39.7779, "volume": 694588.0}, {"date": "2018-02-05", "close": 38.4106, "volume": 957123.0}, {"date": "2018-02-06", "close": 38.5257, "volume": 1231129.0}, {"date": "2018-02-07", "close": 38.898, "volume": 789094.0}, {"date": "2018-02-08", "close": 37.8692, "volume": 577366.0}, {"date": "2018-02-09", "close": 38.5054, "volume": 684144.0}, {"date": "2018-02-12", "close": 38.7085, "volume": 494285.0}, {"date": "2018-02-13", "close": 38.9318, "volume": 430680.0}, {"date": "2018-02-14", "close": 39.8591, "volume": 743661.0}, {"date": "2018-02-15", "close": 39.9674, "volume": 668008.0}, {"date": "2018-02-16", "close": 40.0215, "volume": 940078.0}, {"date": "2018-02-20", "close": 39.5071, "volume": 644532.0}, {"date": "2018-02-21", "close": 39.8455, "volume": 478701.0}, {"date": "2018-02-22", "close": 39.189, "volume": 768141.0}, {"date": "2018-02-23", "close": 39.7102, "volume": 713522.0}, {"date": "2018-02-26", "close": 39.7643, "volume": 883259.0}, {"date": "2018-02-27", "close": 39.6966, "volume": 929703.0}, {"date": "2018-02-28", "close": 39.101, "volume": 593154.0}, {"date": "2018-03-01", "close": 39.1416, "volume": 819651.0}, {"date": "2018-03-02", "close": 39.7508, "volume": 608979.0}, {"date": "2018-03-05", "close": 40.211, "volume": 579724.0}, {"date": "2018-03-06", "close": 40.7931, "volume": 553718.0}, {"date": "2018-03-07", "close": 41.0165, "volume": 549610.0}, {"date": "2018-03-08", "close": 40.5021, "volume": 500172.0}, {"date": "2018-03-09", "close": 41.2804, "volume": 492084.0}, {"date": "2018-03-12", "close": 41.4632, "volume": 535292.0}, {"date": "2018-03-13", "close": 41.3617, "volume": 560858.0}, {"date": "2018-03-14", "close": 41.0097, "volume": 830720.0}, {"date": "2018-03-15", "close": 41.382, "volume": 612460.0}, {"date": "2018-03-16", "close": 41.6189, "volume": 2603386.0}, {"date": "2018-03-19", "close": 41.3955, "volume": 497254.0}, {"date": "2018-03-20", "close": 41.3887, "volume": 458417.0}, {"date": "2018-03-21", "close": 41.5173, "volume": 419315.0}, {"date": "2018-03-22", "close": 40.739, "volume": 1357715.0}, {"date": "2018-03-23", "close": 39.3853, "volume": 1480878.0}, {"date": "2018-03-26", "close": 40.4682, "volume": 760044.0}, {"date": "2018-03-27", "close": 39.744, "volume": 707543.0}, {"date": "2018-03-28", "close": 40.0757, "volume": 652753.0}, {"date": "2018-03-29", "close": 40.5495, "volume": 647471.0}, {"date": "2018-04-02", "close": 39.5613, "volume": 756079.0}, {"date": "2018-04-03", "close": 40.1637, "volume": 976326.0}, {"date": "2018-04-04", "close": 40.4953, "volume": 601894.0}, {"date": "2018-04-05", "close": 40.854, "volume": 763147.0}, {"date": "2018-04-06", "close": 39.8997, "volume": 802190.0}, {"date": "2018-04-09", "close": 39.8659, "volume": 672706.0}, {"date": "2018-04-10", "close": 40.5765, "volume": 1831165.0}, {"date": "2018-04-11", "close": 40.1907, "volume": 707305.0}, {"date": "2018-04-12", "close": 42.7357, "volume": 1786242.0}, {"date": "2018-04-13", "close": 42.4649, "volume": 1117268.0}, {"date": "2018-04-16", "close": 42.9252, "volume": 963694.0}, {"date": "2018-04-17", "close": 42.5258, "volume": 1187665.0}, {"date": "2018-04-18", "close": 42.4446, "volume": 907045.0}, {"date": "2018-04-19", "close": 42.9184, "volume": 695094.0}, {"date": "2018-04-20", "close": 43.2433, "volume": 796936.0}, {"date": "2018-04-23", "close": 43.5614, "volume": 568986.0}, {"date": "2018-04-24", "close": 43.4666, "volume": 785638.0}, {"date": "2018-04-25", "close": 43.4328, "volume": 463058.0}, {"date": "2018-04-26", "close": 43.3042, "volume": 478273.0}, {"date": "2018-04-27", "close": 43.4599, "volume": 396756.0}, {"date": "2018-04-30", "close": 42.9929, "volume": 1462126.0}, {"date": "2018-05-01", "close": 43.1824, "volume": 566535.0}, {"date": "2018-05-02", "close": 43.047, "volume": 729597.0}, {"date": "2018-05-03", "close": 42.7492, "volume": 430134.0}, {"date": "2018-05-04", "close": 43.3042, "volume": 641244.0}, {"date": "2018-05-07", "close": 43.5411, "volume": 259636.0}, {"date": "2018-05-08", "close": 43.8795, "volume": 422811.0}, {"date": "2018-05-09", "close": 44.1976, "volume": 672099.0}, {"date": "2018-05-10", "close": 44.2992, "volume": 449510.0}, {"date": "2018-05-11", "close": 44.3059, "volume": 343381.0}, {"date": "2018-05-14", "close": 44.1841, "volume": 438442.0}, {"date": "2018-05-15", "close": 44.0487, "volume": 1159786.0}, {"date": "2018-05-16", "close": 44.157, "volume": 598536.0}, {"date": "2018-05-17", "close": 44.1232, "volume": 499919.0}, {"date": "2018-05-18", "close": 43.7171, "volume": 637053.0}, {"date": "2018-05-21", "close": 44.2653, "volume": 1180659.0}, {"date": "2018-05-22", "close": 44.3262, "volume": 689945.0}, {"date": "2018-05-23", "close": 44.2721, "volume": 535616.0}, {"date": "2018-05-24", "close": 44.0893, "volume": 791173.0}, {"date": "2018-05-25", "close": 43.9066, "volume": 262721.0}, {"date": "2018-05-29", "close": 43.2907, "volume": 603360.0}, {"date": "2018-05-30", "close": 44.1909, "volume": 837427.0}, {"date": "2018-05-31", "close": 43.7103, "volume": 452047.0}, {"date": "2018-06-01", "close": 44.0081, "volume": 431667.0}, {"date": "2018-06-04", "close": 44.6917, "volume": 554399.0}, {"date": "2018-06-05", "close": 44.6714, "volume": 501385.0}, {"date": "2018-06-06", "close": 45.4159, "volume": 628316.0}, {"date": "2018-06-07", "close": 45.2332, "volume": 411123.0}, {"date": "2018-06-08", "close": 45.3212, "volume": 510502.0}, {"date": "2018-06-11", "close": 44.6308, "volume": 399043.0}, {"date": "2018-06-12", "close": 44.2585, "volume": 555294.0}, {"date": "2018-06-13", "close": 44.2247, "volume": 531340.0}, {"date": "2018-06-14", "close": 44.3398, "volume": 646559.0}, {"date": "2018-06-15", "close": 44.5293, "volume": 1633374.0}, {"date": "2018-06-18", "close": 44.597, "volume": 539667.0}, {"date": "2018-06-19", "close": 44.8203, "volume": 456906.0}, {"date": "2018-06-20", "close": 45.0775, "volume": 432800.0}, {"date": "2018-06-21", "close": 44.9625, "volume": 342309.0}, {"date": "2018-06-22", "close": 44.7323, "volume": 710103.0}, {"date": "2018-06-25", "close": 44.4278, "volume": 525605.0}, {"date": "2018-06-26", "close": 44.6376, "volume": 668373.0}, {"date": "2018-06-27", "close": 43.866, "volume": 795091.0}, {"date": "2018-06-28", "close": 43.8389, "volume": 527484.0}, {"date": "2018-06-29", "close": 43.7983, "volume": 585458.0}, {"date": "2018-07-02", "close": 44.1638, "volume": 467851.0}, {"date": "2018-07-03", "close": 43.8998, "volume": 269974.0}, {"date": "2018-07-05", "close": 43.8592, "volume": 781797.0}, {"date": "2018-07-06", "close": 44.157, "volume": 506439.0}, {"date": "2018-07-09", "close": 45.2535, "volume": 858227.0}, {"date": "2018-07-10", "close": 44.8609, "volume": 1569725.0}, {"date": "2018-07-11", "close": 44.9354, "volume": 1401789.0}, {"date": "2018-07-12", "close": 46.0116, "volume": 2714698.0}, {"date": "2018-07-13", "close": 45.7137, "volume": 1394369.0}, {"date": "2018-07-16", "close": 46.35, "volume": 1017263.0}, {"date": "2018-07-17", "close": 46.2214, "volume": 818381.0}, {"date": "2018-07-18", "close": 46.4583, "volume": 554517.0}, {"date": "2018-07-19", "close": 46.3635, "volume": 502252.0}, {"date": "2018-07-20", "close": 46.3432, "volume": 746264.0}, {"date": "2018-07-23", "close": 47.1148, "volume": 563107.0}, {"date": "2018-07-24", "close": 46.7155, "volume": 456671.0}, {"date": "2018-07-25", "close": 46.2349, "volume": 559453.0}, {"date": "2018-07-26", "close": 46.4041, "volume": 431971.0}, {"date": "2018-07-27", "close": 46.0657, "volume": 378335.0}, {"date": "2018-07-30", "close": 45.4836, "volume": 470897.0}, {"date": "2018-07-31", "close": 45.2129, "volume": 1144366.0}, {"date": "2018-08-01", "close": 45.7814, "volume": 433738.0}, {"date": "2018-08-02", "close": 46.4989, "volume": 647789.0}, {"date": "2018-08-03", "close": 46.2891, "volume": 468808.0}, {"date": "2018-08-06", "close": 46.5869, "volume": 486984.0}, {"date": "2018-08-07", "close": 46.729, "volume": 336554.0}, {"date": "2018-08-08", "close": 47.2637, "volume": 527617.0}, {"date": "2018-08-09", "close": 46.9794, "volume": 348536.0}, {"date": "2018-08-10", "close": 46.9862, "volume": 473111.0}, {"date": "2018-08-13", "close": 46.7967, "volume": 436346.0}, {"date": "2018-08-14", "close": 47.4194, "volume": 714082.0}, {"date": "2018-08-15", "close": 47.0674, "volume": 629012.0}, {"date": "2018-08-16", "close": 47.7781, "volume": 513989.0}, {"date": "2018-08-17", "close": 48.1368, "volume": 734087.0}, {"date": "2018-08-20", "close": 48.2519, "volume": 323561.0}, {"date": "2018-08-21", "close": 48.7257, "volume": 598502.0}, {"date": "2018-08-22", "close": 48.57, "volume": 391873.0}, {"date": "2018-08-23", "close": 48.3602, "volume": 397258.0}, {"date": "2018-08-24", "close": 48.0895, "volume": 381324.0}, {"date": "2018-08-27", "close": 47.9812, "volume": 485595.0}, {"date": "2018-08-28", "close": 47.8119, "volume": 441363.0}, {"date": "2018-08-29", "close": 47.927, "volume": 315070.0}, {"date": "2018-08-30", "close": 48.0624, "volume": 318826.0}, {"date": "2018-08-31", "close": 48.0962, "volume": 458951.0}, {"date": "2018-09-04", "close": 48.3196, "volume": 247546.0}, {"date": "2018-09-05", "close": 48.5768, "volume": 448393.0}, {"date": "2018-09-06", "close": 48.306, "volume": 339738.0}, {"date": "2018-09-07", "close": 48.3602, "volume": 542795.0}, {"date": "2018-09-10", "close": 48.3467, "volume": 467415.0}, {"date": "2018-09-11", "close": 48.279, "volume": 426818.0}, {"date": "2018-09-12", "close": 47.2163, "volume": 497291.0}, {"date": "2018-09-13", "close": 46.7358, "volume": 410885.0}, {"date": "2018-09-14", "close": 46.8914, "volume": 581791.0}, {"date": "2018-09-17", "close": 46.1943, "volume": 559843.0}, {"date": "2018-09-18", "close": 46.3297, "volume": 608812.0}, {"date": "2018-09-19", "close": 46.6749, "volume": 696707.0}, {"date": "2018-09-20", "close": 46.8238, "volume": 1144722.0}, {"date": "2018-09-21", "close": 46.6749, "volume": 2108904.0}, {"date": "2018-09-24", "close": 46.0589, "volume": 664824.0}, {"date": "2018-09-25", "close": 46.0183, "volume": 432633.0}, {"date": "2018-09-26", "close": 45.152, "volume": 492702.0}, {"date": "2018-09-27", "close": 44.8068, "volume": 460874.0}, {"date": "2018-09-28", "close": 44.685, "volume": 539364.0}, {"date": "2018-10-01", "close": 44.3804, "volume": 431659.0}, {"date": "2018-10-02", "close": 43.9946, "volume": 619085.0}, {"date": "2018-10-03", "close": 45.1317, "volume": 960080.0}, {"date": "2018-10-04", "close": 44.7323, "volume": 607203.0}, {"date": "2018-10-05", "close": 44.3398, "volume": 703925.0}, {"date": "2018-10-08", "close": 44.685, "volume": 444652.0}, {"date": "2018-10-09", "close": 44.2112, "volume": 832887.0}, {"date": "2018-10-10", "close": 44.0555, "volume": 1625230.0}, {"date": "2018-10-11", "close": 42.4446, "volume": 2133374.0}, {"date": "2018-10-12", "close": 41.7204, "volume": 1417958.0}, {"date": "2018-10-15", "close": 41.8219, "volume": 614107.0}, {"date": "2018-10-16", "close": 42.4581, "volume": 903468.0}, {"date": "2018-10-17", "close": 43.0199, "volume": 1334796.0}, {"date": "2018-10-18", "close": 42.6409, "volume": 1009433.0}, {"date": "2018-10-19", "close": 42.2009, "volume": 856945.0}, {"date": "2018-10-22", "close": 41.5715, "volume": 712160.0}, {"date": "2018-10-23", "close": 41.6189, "volume": 1241681.0}, {"date": "2018-10-24", "close": 40.3126, "volume": 982443.0}, {"date": "2018-10-25", "close": 41.5444, "volume": 592922.0}, {"date": "2018-10-26", "close": 41.3752, "volume": 636151.0}, {"date": "2018-10-29", "close": 42.0791, "volume": 857329.0}, {"date": "2018-10-30", "close": 42.783, "volume": 796289.0}, {"date": "2018-10-31", "close": 43.047, "volume": 1565891.0}, {"date": "2018-11-01", "close": 43.514, "volume": 990987.0}, {"date": "2018-11-02", "close": 43.9946, "volume": 606458.0}, {"date": "2018-11-05", "close": 44.1706, "volume": 639757.0}, {"date": "2018-11-06", "close": 44.4887, "volume": 456619.0}, {"date": "2018-11-07", "close": 44.8474, "volume": 710112.0}, {"date": "2018-11-08", "close": 45.3483, "volume": 808444.0}, {"date": "2018-11-09", "close": 45.2467, "volume": 661694.0}, {"date": "2018-11-12", "close": 44.6105, "volume": 699932.0}, {"date": "2018-11-13", "close": 44.8, "volume": 660387.0}, {"date": "2018-11-14", "close": 44.0893, "volume": 797325.0}, {"date": "2018-11-15", "close": 44.6308, "volume": 585502.0}, {"date": "2018-11-16", "close": 44.9083, "volume": 570988.0}, {"date": "2018-11-19", "close": 44.6376, "volume": 589586.0}, {"date": "2018-11-20", "close": 44.2247, "volume": 585642.0}, {"date": "2018-11-21", "close": 44.3804, "volume": 348068.0}, {"date": "2018-11-23", "close": 44.2721, "volume": 170318.0}, {"date": "2018-11-26", "close": 44.8, "volume": 640599.0}, {"date": "2018-11-27", "close": 44.3871, "volume": 659354.0}, {"date": "2018-11-28", "close": 44.8609, "volume": 464756.0}, {"date": "2018-11-29", "close": 44.1262, "volume": 654566.0}, {"date": "2018-11-30", "close": 44.7872, "volume": 621084.0}, {"date": "2018-12-03", "close": 44.6806, "volume": 604563.0}, {"date": "2018-12-04", "close": 43.0744, "volume": 721140.0}, {"date": "2018-12-06", "close": 42.982, "volume": 938121.0}, {"date": "2018-12-07", "close": 42.712, "volume": 680617.0}, {"date": "2018-12-10", "close": 41.9657, "volume": 515878.0}, {"date": "2018-12-11", "close": 41.8165, "volume": 499968.0}, {"date": "2018-12-12", "close": 42.1008, "volume": 786286.0}, {"date": "2018-12-13", "close": 41.5749, "volume": 547555.0}, {"date": "2018-12-14", "close": 41.2551, "volume": 743785.0}, {"date": "2018-12-17", "close": 41.0703, "volume": 672757.0}, {"date": "2018-12-18", "close": 40.4662, "volume": 569943.0}, {"date": "2018-12-19", "close": 39.5352, "volume": 863700.0}, {"date": "2018-12-20", "close": 39.2154, "volume": 796383.0}, {"date": "2018-12-21", "close": 38.6966, "volume": 1651357.0}, {"date": "2018-12-24", "close": 37.9575, "volume": 341133.0}, {"date": "2018-12-26", "close": 39.5068, "volume": 506374.0}, {"date": "2018-12-27", "close": 39.4641, "volume": 825322.0}, {"date": "2018-12-28", "close": 39.5281, "volume": 774666.0}, {"date": "2018-12-31", "close": 40.0611, "volume": 813233.0}, {"date": "2019-01-02", "close": 40.0753, "volume": 589368.0}, {"date": "2019-01-03", "close": 40.2459, "volume": 536785.0}, {"date": "2019-01-04", "close": 41.0703, "volume": 621094.0}, {"date": "2019-01-07", "close": 41.0703, "volume": 500790.0}, {"date": "2019-01-08", "close": 41.0205, "volume": 469569.0}, {"date": "2019-01-09", "close": 41.447, "volume": 550232.0}, {"date": "2019-01-10", "close": 41.0845, "volume": 532804.0}, {"date": "2019-01-11", "close": 41.1982, "volume": 381269.0}, {"date": "2019-01-14", "close": 41.2835, "volume": 412258.0}, {"date": "2019-01-15", "close": 41.5038, "volume": 453621.0}, {"date": "2019-01-16", "close": 42.4419, "volume": 605977.0}, {"date": "2019-01-17", "close": 42.9465, "volume": 1366597.0}, {"date": "2019-01-18", "close": 43.7851, "volume": 662579.0}, {"date": "2019-01-22", "close": 42.6551, "volume": 1132964.0}, {"date": "2019-01-23", "close": 43.1099, "volume": 648717.0}, {"date": "2019-01-24", "close": 42.9181, "volume": 620075.0}, {"date": "2019-01-25", "close": 43.1171, "volume": 646792.0}, {"date": "2019-01-28", "close": 43.4298, "volume": 1240620.0}, {"date": "2019-01-29", "close": 43.4511, "volume": 597377.0}, {"date": "2019-01-30", "close": 42.9678, "volume": 778489.0}, {"date": "2019-01-31", "close": 42.4988, "volume": 885802.0}, {"date": "2019-02-01", "close": 42.5983, "volume": 704303.0}, {"date": "2019-02-04", "close": 43.0673, "volume": 481965.0}, {"date": "2019-02-05", "close": 43.2592, "volume": 811424.0}, {"date": "2019-02-06", "close": 43.0673, "volume": 820443.0}, {"date": "2019-02-07", "close": 43.4937, "volume": 536301.0}, {"date": "2019-02-08", "close": 42.9962, "volume": 712947.0}, {"date": "2019-02-11", "close": 43.0815, "volume": 560658.0}, {"date": "2019-02-12", "close": 43.4226, "volume": 519327.0}, {"date": "2019-02-13", "close": 43.6501, "volume": 464979.0}, {"date": "2019-02-14", "close": 43.4084, "volume": 736971.0}, {"date": "2019-02-15", "close": 44.1262, "volume": 582797.0}, {"date": "2019-02-19", "close": 44.5242, "volume": 488105.0}, {"date": "2019-02-20", "close": 45.0359, "volume": 1246776.0}, {"date": "2019-02-21", "close": 44.9719, "volume": 430563.0}, {"date": "2019-02-22", "close": 45.1354, "volume": 731351.0}, {"date": "2019-02-25", "close": 44.6521, "volume": 708281.0}, {"date": "2019-02-26", "close": 44.3821, "volume": 681481.0}, {"date": "2019-02-27", "close": 44.6663, "volume": 368497.0}, {"date": "2019-02-28", "close": 44.7232, "volume": 415912.0}, {"date": "2019-03-01", "close": 44.7943, "volume": 455658.0}, {"date": "2019-03-04", "close": 44.4318, "volume": 518053.0}, {"date": "2019-03-05", "close": 44.5668, "volume": 315107.0}, {"date": "2019-03-06", "close": 43.316, "volume": 560815.0}, {"date": "2019-03-07", "close": 42.8257, "volume": 471976.0}, {"date": "2019-03-08", "close": 42.847, "volume": 548371.0}, {"date": "2019-03-11", "close": 43.2379, "volume": 401806.0}, {"date": "2019-03-12", "close": 42.9252, "volume": 307260.0}, {"date": "2019-03-13", "close": 43.0176, "volume": 493602.0}, {"date": "2019-03-14", "close": 43.2663, "volume": 369556.0}, {"date": "2019-03-15", "close": 43.2023, "volume": 898027.0}, {"date": "2019-03-18", "close": 43.9912, "volume": 493606.0}, {"date": "2019-03-19", "close": 43.1881, "volume": 532411.0}, {"date": "2019-03-20", "close": 42.0297, "volume": 587443.0}, {"date": "2019-03-21", "close": 41.6033, "volume": 611936.0}, {"date": "2019-03-22", "close": 39.8835, "volume": 886318.0}, {"date": "2019-03-25", "close": 40.0611, "volume": 546087.0}, {"date": "2019-03-26", "close": 40.8642, "volume": 487151.0}, {"date": "2019-03-27", "close": 40.9139, "volume": 410167.0}, {"date": "2019-03-28", "close": 41.4185, "volume": 424853.0}, {"date": "2019-03-29", "close": 41.2622, "volume": 408430.0}, {"date": "2019-04-01", "close": 42.0866, "volume": 580553.0}, {"date": "2019-04-02", "close": 42.0297, "volume": 369288.0}, {"date": "2019-04-03", "close": 42.1434, "volume": 460987.0}, {"date": "2019-04-04", "close": 42.584, "volume": 614440.0}, {"date": "2019-04-05", "close": 42.6267, "volume": 449546.0}, {"date": "2019-04-08", "close": 42.8399, "volume": 335792.0}, {"date": "2019-04-09", "close": 42.3424, "volume": 591747.0}, {"date": "2019-04-10", "close": 42.7191, "volume": 780580.0}, {"date": "2019-04-11", "close": 41.3403, "volume": 2230690.0}, {"date": "2019-04-12", "close": 42.1292, "volume": 1133252.0}, {"date": "2019-04-15", "close": 42.051, "volume": 670147.0}, {"date": "2019-04-16", "close": 42.6551, "volume": 599568.0}, {"date": "2019-04-17", "close": 42.4917, "volume": 541445.0}, {"date": "2019-04-18", "close": 41.8663, "volume": 749178.0}, {"date": "2019-04-22", "close": 41.6673, "volume": 493397.0}, {"date": "2019-04-23", "close": 42.4135, "volume": 605820.0}, {"date": "2019-04-24", "close": 42.5698, "volume": 537414.0}, {"date": "2019-04-25", "close": 42.8825, "volume": 970606.0}, {"date": "2019-04-26", "close": 43.2237, "volume": 583702.0}, {"date": "2019-04-29", "close": 43.4155, "volume": 674749.0}, {"date": "2019-04-30", "close": 42.9465, "volume": 1507619.0}, {"date": "2019-05-01", "close": 42.5059, "volume": 666963.0}, {"date": "2019-05-02", "close": 43.2094, "volume": 540492.0}, {"date": "2019-05-03", "close": 43.7638, "volume": 576838.0}, {"date": "2019-05-06", "close": 43.8277, "volume": 608472.0}, {"date": "2019-05-07", "close": 43.0602, "volume": 744229.0}, {"date": "2019-05-08", "close": 42.8399, "volume": 445636.0}, {"date": "2019-05-09", "close": 42.6693, "volume": 451205.0}, {"date": "2019-05-10", "close": 43.0247, "volume": 407696.0}, {"date": "2019-05-13", "close": 41.9089, "volume": 801816.0}, {"date": "2019-05-14", "close": 42.3708, "volume": 500970.0}, {"date": "2019-05-15", "close": 42.0013, "volume": 512242.0}, {"date": "2019-05-16", "close": 42.5272, "volume": 360462.0}, {"date": "2019-05-17", "close": 42.2998, "volume": 403673.0}, {"date": "2019-05-20", "close": 42.5485, "volume": 421698.0}, {"date": "2019-05-21", "close": 42.8399, "volume": 387670.0}, {"date": "2019-05-22", "close": 42.5201, "volume": 353596.0}, {"date": "2019-05-23", "close": 41.7881, "volume": 798334.0}, {"date": "2019-05-24", "close": 42.3779, "volume": 407607.0}, {"date": "2019-05-28", "close": 42.1576, "volume": 644398.0}, {"date": "2019-05-29", "close": 41.8805, "volume": 536423.0}, {"date": "2019-05-30", "close": 41.3901, "volume": 719660.0}, {"date": "2019-05-31", "close": 40.7434, "volume": 1781134.0}, {"date": "2019-06-03", "close": 40.6865, "volume": 1093412.0}, {"date": "2019-06-04", "close": 41.9089, "volume": 478939.0}, {"date": "2019-06-05", "close": 41.9729, "volume": 559841.0}, {"date": "2019-06-06", "close": 41.8591, "volume": 404841.0}, {"date": "2019-06-07", "close": 41.8663, "volume": 324163.0}, {"date": "2019-06-10", "close": 41.916, "volume": 381188.0}, {"date": "2019-06-11", "close": 41.9586, "volume": 220677.0}, {"date": "2019-06-12", "close": 41.8591, "volume": 481432.0}, {"date": "2019-06-13", "close": 41.9018, "volume": 341084.0}, {"date": "2019-06-14", "close": 42.1505, "volume": 361792.0}, {"date": "2019-06-17", "close": 41.3972, "volume": 684021.0}, {"date": "2019-06-18", "close": 41.6886, "volume": 508869.0}, {"date": "2019-06-19", "close": 41.4256, "volume": 540239.0}, {"date": "2019-06-20", "close": 41.3403, "volume": 388769.0}, {"date": "2019-06-21", "close": 41.1271, "volume": 934931.0}, {"date": "2019-06-24", "close": 40.7505, "volume": 502898.0}, {"date": "2019-06-25", "close": 40.6297, "volume": 521452.0}, {"date": "2019-06-26", "close": 40.9637, "volume": 524665.0}, {"date": "2019-06-27", "close": 41.8094, "volume": 557566.0}, {"date": "2019-06-28", "close": 42.3993, "volume": 801421.0}, {"date": "2019-07-01", "close": 42.6693, "volume": 418013.0}, {"date": "2019-07-02", "close": 41.9729, "volume": 545572.0}, {"date": "2019-07-03", "close": 42.5059, "volume": 250319.0}, {"date": "2019-07-05", "close": 43.1028, "volume": 253357.0}, {"date": "2019-07-08", "close": 42.0937, "volume": 686068.0}, {"date": "2019-07-09", "close": 42.4064, "volume": 441559.0}, {"date": "2019-07-10", "close": 41.9586, "volume": 315475.0}, {"date": "2019-07-11", "close": 42.0155, "volume": 778427.0}, {"date": "2019-07-12", "close": 42.1292, "volume": 594106.0}, {"date": "2019-07-15", "close": 41.3403, "volume": 715848.0}, {"date": "2019-07-16", "close": 41.6033, "volume": 1017503.0}, {"date": "2019-07-17", "close": 40.8002, "volume": 1237667.0}, {"date": "2019-07-18", "close": 41.4541, "volume": 731009.0}, {"date": "2019-07-19", "close": 41.4612, "volume": 665467.0}, {"date": "2019-07-22", "close": 41.4967, "volume": 541338.0}, {"date": "2019-07-23", "close": 42.0013, "volume": 461062.0}, {"date": "2019-07-24", "close": 42.5911, "volume": 506660.0}, {"date": "2019-07-25", "close": 42.2927, "volume": 693737.0}, {"date": "2019-07-26", "close": 43.0602, "volume": 520524.0}, {"date": "2019-07-29", "close": 42.8044, "volume": 636602.0}, {"date": "2019-07-30", "close": 43.1952, "volume": 399996.0}, {"date": "2019-07-31", "close": 43.2308, "volume": 1040977.0}, {"date": "2019-08-01", "close": 41.9657, "volume": 1181891.0}, {"date": "2019-08-02", "close": 41.4967, "volume": 743976.0}, {"date": "2019-08-05", "close": 40.1322, "volume": 847153.0}, {"date": "2019-08-06", "close": 40.452, "volume": 532918.0}, {"date": "2019-08-07", "close": 40.0895, "volume": 744916.0}, {"date": "2019-08-08", "close": 40.7434, "volume": 694269.0}, {"date": "2019-08-09", "close": 41.2337, "volume": 818713.0}, {"date": "2019-08-12", "close": 40.4449, "volume": 547083.0}, {"date": "2019-08-13", "close": 40.7718, "volume": 807174.0}, {"date": "2019-08-14", "close": 39.8337, "volume": 684446.0}, {"date": "2019-08-15", "close": 39.585, "volume": 570184.0}, {"date": "2019-08-16", "close": 40.6155, "volume": 481566.0}, {"date": "2019-08-19", "close": 40.9068, "volume": 381549.0}, {"date": "2019-08-20", "close": 40.5444, "volume": 611680.0}, {"date": "2019-08-21", "close": 40.6012, "volume": 421443.0}, {"date": "2019-08-22", "close": 40.7363, "volume": 318445.0}, {"date": "2019-08-23", "close": 39.4144, "volume": 565748.0}, {"date": "2019-08-26", "close": 39.7484, "volume": 486240.0}, {"date": "2019-08-27", "close": 39.0022, "volume": 681228.0}, {"date": "2019-08-28", "close": 39.4144, "volume": 519007.0}, {"date": "2019-08-29", "close": 40.253, "volume": 396732.0}, {"date": "2019-08-30", "close": 40.5586, "volume": 757865.0}, {"date": "2019-09-03", "close": 39.9758, "volume": 646809.0}, {"date": "2019-09-04", "close": 40.2814, "volume": 475024.0}, {"date": "2019-09-05", "close": 41.0205, "volume": 523587.0}, {"date": "2019-09-06", "close": 40.9992, "volume": 562893.0}, {"date": "2019-09-09", "close": 41.8876, "volume": 547273.0}, {"date": "2019-09-10", "close": 42.5414, "volume": 624334.0}, {"date": "2019-09-11", "close": 43.046, "volume": 541380.0}, {"date": "2019-09-12", "close": 43.1952, "volume": 501178.0}, {"date": "2019-09-13", "close": 43.5861, "volume": 506359.0}, {"date": "2019-09-16", "close": 43.6216, "volume": 799666.0}, {"date": "2019-09-17", "close": 43.316, "volume": 1470892.0}, {"date": "2019-09-18", "close": 43.5435, "volume": 473727.0}, {"date": "2019-09-19", "close": 43.4084, "volume": 522633.0}, {"date": "2019-09-20", "close": 43.0886, "volume": 1144445.0}, {"date": "2019-09-23", "close": 43.181, "volume": 457958.0}, {"date": "2019-09-24", "close": 42.9678, "volume": 602977.0}, {"date": "2019-09-25", "close": 43.4795, "volume": 641964.0}, {"date": "2019-09-26", "close": 42.9678, "volume": 791328.0}, {"date": "2019-09-27", "close": 43.046, "volume": 788184.0}, {"date": "2019-09-30", "close": 43.1028, "volume": 452180.0}, {"date": "2019-10-01", "close": 42.0084, "volume": 629465.0}, {"date": "2019-10-02", "close": 41.6317, "volume": 705362.0}, {"date": "2019-10-03", "close": 41.5536, "volume": 699994.0}, {"date": "2019-10-04", "close": 41.9302, "volume": 458592.0}, {"date": "2019-10-07", "close": 42.1221, "volume": 378752.0}, {"date": "2019-10-08", "close": 41.2906, "volume": 735322.0}, {"date": "2019-10-09", "close": 41.3475, "volume": 1312962.0}, {"date": "2019-10-10", "close": 41.8307, "volume": 665388.0}, {"date": "2019-10-11", "close": 42.449, "volume": 1121839.0}, {"date": "2019-10-14", "close": 42.1861, "volume": 1145028.0}, {"date": "2019-10-15", "close": 42.8186, "volume": 933661.0}, {"date": "2019-10-16", "close": 43.7069, "volume": 1181433.0}, {"date": "2019-10-17", "close": 44.2755, "volume": 872016.0}, {"date": "2019-10-18", "close": 44.6166, "volume": 654043.0}, {"date": "2019-10-21", "close": 44.9506, "volume": 532095.0}, {"date": "2019-10-22", "close": 45.4197, "volume": 675771.0}, {"date": "2019-10-23", "close": 45.8603, "volume": 518688.0}, {"date": "2019-10-24", "close": 45.91, "volume": 685843.0}, {"date": "2019-10-25", "close": 45.6542, "volume": 594093.0}, {"date": "2019-10-28", "close": 45.8958, "volume": 541390.0}, {"date": "2019-10-29", "close": 46.3151, "volume": 461897.0}, {"date": "2019-10-30", "close": 46.0451, "volume": 479580.0}, {"date": "2019-10-31", "close": 45.7395, "volume": 1097067.0}, {"date": "2019-11-01", "close": 46.5283, "volume": 463431.0}, {"date": "2019-11-04", "close": 46.7131, "volume": 624553.0}, {"date": "2019-11-05", "close": 47.2959, "volume": 652084.0}, {"date": "2019-11-06", "close": 47.04, "volume": 380621.0}, {"date": "2019-11-07", "close": 47.1466, "volume": 589741.0}, {"date": "2019-11-08", "close": 47.0898, "volume": 494559.0}, {"date": "2019-11-11", "close": 47.0542, "volume": 338507.0}, {"date": "2019-11-12", "close": 47.104, "volume": 398790.0}, {"date": "2019-11-13", "close": 46.8481, "volume": 460198.0}, {"date": "2019-11-14", "close": 47.0045, "volume": 352532.0}, {"date": "2019-11-15", "close": 46.8055, "volume": 522282.0}, {"date": "2019-11-18", "close": 46.6562, "volume": 650637.0}, {"date": "2019-11-19", "close": 46.9334, "volume": 336632.0}, {"date": "2019-11-20", "close": 46.9618, "volume": 1059179.0}, {"date": "2019-11-21", "close": 47.1608, "volume": 498735.0}, {"date": "2019-11-22", "close": 47.3527, "volume": 491425.0}, {"date": "2019-11-25", "close": 47.6867, "volume": 601123.0}, {"date": "2019-11-26", "close": 47.7081, "volume": 395619.0}, {"date": "2019-11-27", "close": 48.0421, "volume": 378625.0}, {"date": "2019-11-29", "close": 47.637, "volume": 258728.0}, {"date": "2019-12-02", "close": 47.422, "volume": 835025.0}, {"date": "2019-12-03", "close": 47.0041, "volume": 599986.0}, {"date": "2019-12-04", "close": 47.5265, "volume": 684137.0}, {"date": "2019-12-05", "close": 47.8548, "volume": 613935.0}, {"date": "2019-12-06", "close": 48.1981, "volume": 741330.0}, {"date": "2019-12-09", "close": 48.3921, "volume": 614565.0}, {"date": "2019-12-10", "close": 48.6309, "volume": 419632.0}, {"date": "2019-12-11", "close": 48.6234, "volume": 432257.0}, {"date": "2019-12-12", "close": 49.6233, "volume": 599768.0}, {"date": "2019-12-13", "close": 49.4293, "volume": 474856.0}, {"date": "2019-12-16", "close": 50.2576, "volume": 855270.0}, {"date": "2019-12-17", "close": 50.4367, "volume": 582960.0}, {"date": "2019-12-18", "close": 50.4591, "volume": 821568.0}, {"date": "2019-12-19", "close": 50.6009, "volume": 794618.0}, {"date": "2019-12-20", "close": 50.9889, "volume": 2046805.0}, {"date": "2019-12-23", "close": 50.8397, "volume": 771236.0}, {"date": "2019-12-24", "close": 50.7203, "volume": 256872.0}, {"date": "2019-12-26", "close": 51.0635, "volume": 508111.0}, {"date": "2019-12-27", "close": 50.8919, "volume": 362167.0}, {"date": "2019-12-30", "close": 50.8024, "volume": 357742.0}, {"date": "2019-12-31", "close": 50.6979, "volume": 553437.0}, {"date": "2020-01-02", "close": 50.7427, "volume": 494953.0}, {"date": "2020-01-03", "close": 50.5412, "volume": 387498.0}, {"date": "2020-01-06", "close": 50.2203, "volume": 640614.0}, {"date": "2020-01-07", "close": 49.8472, "volume": 353142.0}, {"date": "2020-01-08", "close": 50.3248, "volume": 553668.0}, {"date": "2020-01-09", "close": 50.474, "volume": 325252.0}, {"date": "2020-01-10", "close": 50.2352, "volume": 495050.0}, {"date": "2020-01-13", "close": 50.3919, "volume": 460998.0}, {"date": "2020-01-14", "close": 50.2576, "volume": 863251.0}, {"date": "2020-01-15", "close": 49.8174, "volume": 1016606.0}, {"date": "2020-01-16", "close": 50.3173, "volume": 638758.0}, {"date": "2020-01-17", "close": 50.4516, "volume": 727046.0}, {"date": "2020-01-21", "close": 50.0338, "volume": 1049978.0}, {"date": "2020-01-22", "close": 51.265, "volume": 1362610.0}, {"date": "2020-01-23", "close": 50.9367, "volume": 818353.0}, {"date": "2020-01-24", "close": 50.7725, "volume": 590533.0}, {"date": "2020-01-27", "close": 50.3099, "volume": 647377.0}, {"date": "2020-01-28", "close": 50.9665, "volume": 491986.0}, {"date": "2020-01-29", "close": 50.8098, "volume": 489574.0}, {"date": "2020-01-30", "close": 51.3993, "volume": 363836.0}, {"date": "2020-01-31", "close": 50.4889, "volume": 1592320.0}, {"date": "2020-02-03", "close": 51.2501, "volume": 696769.0}, {"date": "2020-02-04", "close": 52.2202, "volume": 911865.0}, {"date": "2020-02-05", "close": 52.9365, "volume": 765958.0}, {"date": "2020-02-06", "close": 52.4216, "volume": 626190.0}, {"date": "2020-02-07", "close": 51.9888, "volume": 491635.0}, {"date": "2020-02-10", "close": 52.5485, "volume": 272420.0}, {"date": "2020-02-11", "close": 53.0559, "volume": 504578.0}, {"date": "2020-02-12", "close": 52.8321, "volume": 427567.0}, {"date": "2020-02-13", "close": 52.7574, "volume": 477634.0}, {"date": "2020-02-14", "close": 52.3545, "volume": 495577.0}, {"date": "2020-02-18", "close": 51.9366, "volume": 453282.0}, {"date": "2020-02-19", "close": 51.9366, "volume": 420362.0}, {"date": "2020-02-20", "close": 52.1903, "volume": 426528.0}, {"date": "2020-02-21", "close": 51.5113, "volume": 866436.0}, {"date": "2020-02-24", "close": 50.2502, "volume": 675668.0}, {"date": "2020-02-25", "close": 48.9741, "volume": 971444.0}, {"date": "2020-02-26", "close": 48.1757, "volume": 560318.0}, {"date": "2020-02-27", "close": 47.6309, "volume": 1227342.0}, {"date": "2020-02-28", "close": 45.549, "volume": 1529039.0}, {"date": "2020-03-02", "close": 47.3325, "volume": 894061.0}, {"date": "2020-03-03", "close": 46.0788, "volume": 849103.0}, {"date": "2020-03-04", "close": 47.4295, "volume": 720166.0}, {"date": "2020-03-05", "close": 44.467, "volume": 1080361.0}, {"date": "2020-03-06", "close": 43.2507, "volume": 893825.0}, {"date": "2020-03-09", "close": 39.1539, "volume": 1277026.0}, {"date": "2020-03-10", "close": 42.1388, "volume": 1522703.0}, {"date": "2020-03-11", "close": 39.9449, "volume": 1536366.0}, {"date": "2020-03-12", "close": 37.7436, "volume": 1737350.0}, {"date": "2020-03-13", "close": 42.5044, "volume": 1725688.0}, {"date": "2020-03-16", "close": 39.3703, "volume": 1622168.0}, {"date": "2020-03-17", "close": 45.4669, "volume": 1848265.0}, {"date": "2020-03-18", "close": 45.7878, "volume": 2509023.0}, {"date": "2020-03-19", "close": 43.6536, "volume": 1461310.0}, {"date": "2020-03-20", "close": 38.9301, "volume": 1262733.0}, {"date": "2020-03-23", "close": 34.408, "volume": 1408569.0}, {"date": "2020-03-24", "close": 37.0869, "volume": 1180607.0}, {"date": "2020-03-25", "close": 36.3332, "volume": 916068.0}, {"date": "2020-03-26", "close": 38.5196, "volume": 1033897.0}, {"date": "2020-03-27", "close": 36.8481, "volume": 716278.0}, {"date": "2020-03-30", "close": 37.6242, "volume": 768341.0}, {"date": "2020-03-31", "close": 37.572, "volume": 757236.0}, {"date": "2020-04-01", "close": 36.9675, "volume": 625384.0}, {"date": "2020-04-02", "close": 38.4898, "volume": 491531.0}, {"date": "2020-04-03", "close": 36.4676, "volume": 653822.0}, {"date": "2020-04-06", "close": 39.1017, "volume": 851554.0}, {"date": "2020-04-07", "close": 40.4598, "volume": 675965.0}, {"date": "2020-04-08", "close": 41.5791, "volume": 775584.0}, {"date": "2020-04-09", "close": 44.3028, "volume": 618059.0}, {"date": "2020-04-13", "close": 41.206, "volume": 631076.0}, {"date": "2020-04-14", "close": 41.8627, "volume": 678801.0}, {"date": "2020-04-15", "close": 40.5941, "volume": 580225.0}, {"date": "2020-04-16", "close": 40.4001, "volume": 1113977.0}, {"date": "2020-04-17", "close": 42.7731, "volume": 756360.0}, {"date": "2020-04-20", "close": 42.1164, "volume": 668749.0}, {"date": "2020-04-21", "close": 41.3627, "volume": 672137.0}, {"date": "2020-04-22", "close": 40.8926, "volume": 675226.0}, {"date": "2020-04-23", "close": 41.4448, "volume": 459580.0}, {"date": "2020-04-24", "close": 41.2284, "volume": 621968.0}, {"date": "2020-04-27", "close": 42.9074, "volume": 492327.0}, {"date": "2020-04-28", "close": 44.2133, "volume": 743171.0}, {"date": "2020-04-29", "close": 47.1086, "volume": 996621.0}, {"date": "2020-04-30", "close": 45.6609, "volume": 874309.0}, {"date": "2020-05-01", "close": 43.4447, "volume": 813277.0}, {"date": "2020-05-04", "close": 43.5939, "volume": 463345.0}, {"date": "2020-05-05", "close": 43.3327, "volume": 473859.0}, {"date": "2020-05-06", "close": 42.7432, "volume": 412071.0}, {"date": "2020-05-07", "close": 42.8925, "volume": 378274.0}, {"date": "2020-05-08", "close": 43.9148, "volume": 499336.0}, {"date": "2020-05-11", "close": 43.0865, "volume": 813966.0}, {"date": "2020-05-12", "close": 41.3478, "volume": 864624.0}, {"date": "2020-05-13", "close": 39.542, "volume": 774461.0}, {"date": "2020-05-14", "close": 40.818, "volume": 798594.0}, {"date": "2020-05-15", "close": 40.4598, "volume": 1084491.0}, {"date": "2020-05-18", "close": 44.0566, "volume": 597583.0}, {"date": "2020-05-19", "close": 42.7358, "volume": 444621.0}, {"date": "2020-05-20", "close": 44.4371, "volume": 452777.0}, {"date": "2020-05-21", "close": 44.8102, "volume": 646690.0}, {"date": "2020-05-22", "close": 44.4073, "volume": 374613.0}, {"date": "2020-05-26", "close": 47.034, "volume": 569807.0}, {"date": "2020-05-27", "close": 48.6682, "volume": 792948.0}, {"date": "2020-05-28", "close": 47.6645, "volume": 500424.0}, {"date": "2020-05-29", "close": 47.5563, "volume": 665416.0}, {"date": "2020-06-01", "close": 47.3922, "volume": 484385.0}, {"date": "2020-06-02", "close": 47.4444, "volume": 565318.0}, {"date": "2020-06-03", "close": 48.7279, "volume": 688601.0}, {"date": "2020-06-04", "close": 48.8622, "volume": 803065.0}, {"date": "2020-06-05", "close": 50.9292, "volume": 735681.0}, {"date": "2020-06-08", "close": 51.2799, "volume": 715530.0}, {"date": "2020-06-09", "close": 51.0635, "volume": 520413.0}, {"date": "2020-06-10", "close": 49.0711, "volume": 750581.0}, {"date": "2020-06-11", "close": 45.0789, "volume": 807687.0}, {"date": "2020-06-12", "close": 45.4744, "volume": 947817.0}, {"date": "2020-06-15", "close": 46.1012, "volume": 691114.0}, {"date": "2020-06-16", "close": 47.1832, "volume": 503974.0}, {"date": "2020-06-17", "close": 45.6684, "volume": 652231.0}, {"date": "2020-06-18", "close": 45.7579, "volume": 685845.0}, {"date": "2020-06-19", "close": 46.1385, "volume": 1812126.0}, {"date": "2020-06-22", "close": 45.4072, "volume": 419038.0}, {"date": "2020-06-23", "close": 44.7058, "volume": 488347.0}, {"date": "2020-06-24", "close": 43.1238, "volume": 582941.0}, {"date": "2020-06-25", "close": 44.3401, "volume": 507644.0}, {"date": "2020-06-26", "close": 42.6985, "volume": 1121988.0}, {"date": "2020-06-29", "close": 43.6462, "volume": 435047.0}, {"date": "2020-06-30", "close": 44.3774, "volume": 490063.0}, {"date": "2020-07-01", "close": 43.1984, "volume": 461028.0}, {"date": "2020-07-02", "close": 43.3477, "volume": 294683.0}, {"date": "2020-07-06", "close": 43.0193, "volume": 412493.0}, {"date": "2020-07-07", "close": 41.8478, "volume": 513998.0}, {"date": "2020-07-08", "close": 41.7135, "volume": 507418.0}, {"date": "2020-07-09", "close": 40.3628, "volume": 436440.0}, {"date": "2020-07-10", "close": 41.4672, "volume": 409851.0}, {"date": "2020-07-13", "close": 41.8702, "volume": 483185.0}, {"date": "2020-07-14", "close": 41.3851, "volume": 458108.0}, {"date": "2020-07-15", "close": 42.6611, "volume": 443180.0}, {"date": "2020-07-16", "close": 43.1611, "volume": 597393.0}, {"date": "2020-07-17", "close": 42.1313, "volume": 481465.0}, {"date": "2020-07-20", "close": 41.7806, "volume": 506713.0}, {"date": "2020-07-21", "close": 43.5491, "volume": 857928.0}, {"date": "2020-07-22", "close": 42.7059, "volume": 603033.0}, {"date": "2020-07-23", "close": 43.9148, "volume": 808378.0}, {"date": "2020-07-24", "close": 43.5491, "volume": 497454.0}, {"date": "2020-07-27", "close": 42.4522, "volume": 802930.0}, {"date": "2020-07-28", "close": 42.3104, "volume": 1148210.0}, {"date": "2020-07-29", "close": 43.3701, "volume": 2952743.0}, {"date": "2020-07-30", "close": 42.7805, "volume": 538803.0}, {"date": "2020-07-31", "close": 42.7283, "volume": 751650.0}, {"date": "2020-08-03", "close": 42.9149, "volume": 481381.0}, {"date": "2020-08-04", "close": 42.8701, "volume": 453672.0}, {"date": "2020-08-05", "close": 43.9223, "volume": 503131.0}, {"date": "2020-08-06", "close": 43.5865, "volume": 290805.0}, {"date": "2020-08-07", "close": 44.7282, "volume": 404967.0}, {"date": "2020-08-10", "close": 44.7804, "volume": 458874.0}, {"date": "2020-08-11", "close": 45.5565, "volume": 491028.0}, {"date": "2020-08-12", "close": 45.6012, "volume": 397586.0}, {"date": "2020-08-13", "close": 45.258, "volume": 362169.0}, {"date": "2020-08-14", "close": 45.4968, "volume": 311208.0}, {"date": "2020-08-17", "close": 45.3624, "volume": 313880.0}, {"date": "2020-08-18", "close": 44.4148, "volume": 326495.0}, {"date": "2020-08-19", "close": 44.4521, "volume": 258013.0}, {"date": "2020-08-20", "close": 43.87, "volume": 319351.0}, {"date": "2020-08-21", "close": 43.6462, "volume": 309054.0}, {"date": "2020-08-24", "close": 44.8252, "volume": 282540.0}, {"date": "2020-08-25", "close": 44.7132, "volume": 384195.0}, {"date": "2020-08-26", "close": 44.3401, "volume": 357314.0}, {"date": "2020-08-27", "close": 44.9147, "volume": 251584.0}, {"date": "2020-08-28", "close": 44.467, "volume": 522025.0}, {"date": "2020-08-31", "close": 44.4521, "volume": 381965.0}, {"date": "2020-09-01", "close": 43.967, "volume": 250814.0}, {"date": "2020-09-02", "close": 44.1536, "volume": 260418.0}, {"date": "2020-09-03", "close": 43.9745, "volume": 303742.0}, {"date": "2020-09-04", "close": 44.7953, "volume": 338228.0}, {"date": "2020-09-08", "close": 42.4373, "volume": 587830.0}, {"date": "2020-09-09", "close": 42.1612, "volume": 442848.0}, {"date": "2020-09-10", "close": 41.4448, "volume": 442688.0}, {"date": "2020-09-11", "close": 41.2135, "volume": 565618.0}, {"date": "2020-09-14", "close": 42.2209, "volume": 394393.0}, {"date": "2020-09-15", "close": 41.6687, "volume": 356869.0}, {"date": "2020-09-16", "close": 42.0791, "volume": 434029.0}, {"date": "2020-09-17", "close": 42.2806, "volume": 482446.0}, {"date": "2020-09-18", "close": 41.8851, "volume": 1483802.0}, {"date": "2020-09-21", "close": 40.5867, "volume": 749404.0}, {"date": "2020-09-22", "close": 40.4971, "volume": 634782.0}, {"date": "2020-09-23", "close": 39.9225, "volume": 662183.0}, {"date": "2020-09-24", "close": 40.1166, "volume": 476104.0}, {"date": "2020-09-25", "close": 40.3479, "volume": 287245.0}, {"date": "2020-09-28", "close": 41.497, "volume": 462033.0}, {"date": "2020-09-29", "close": 41.1687, "volume": 438139.0}, {"date": "2020-09-30", "close": 42.0045, "volume": 740827.0}, {"date": "2020-10-01", "close": 41.6836, "volume": 595392.0}, {"date": "2020-10-02", "close": 42.4597, "volume": 483002.0}, {"date": "2020-10-05", "close": 43.8402, "volume": 685841.0}, {"date": "2020-10-06", "close": 44.258, "volume": 533838.0}, {"date": "2020-10-07", "close": 45.049, "volume": 563939.0}, {"date": "2020-10-08", "close": 45.5565, "volume": 376620.0}, {"date": "2020-10-09", "close": 45.1535, "volume": 304215.0}, {"date": "2020-10-12", "close": 45.3251, "volume": 306059.0}, {"date": "2020-10-13", "close": 43.5715, "volume": 409285.0}, {"date": "2020-10-14", "close": 42.8925, "volume": 391802.0}, {"date": "2020-10-15", "close": 43.6835, "volume": 373411.0}, {"date": "2020-10-16", "close": 43.4969, "volume": 456540.0}, {"date": "2020-10-19", "close": 43.6685, "volume": 648303.0}, {"date": "2020-10-20", "close": 45.3998, "volume": 645591.0}, {"date": "2020-10-21", "close": 45.7579, "volume": 542720.0}, {"date": "2020-10-22", "close": 47.0564, "volume": 952112.0}, {"date": "2020-10-23", "close": 47.5787, "volume": 535034.0}, {"date": "2020-10-26", "close": 47.0265, "volume": 650240.0}, {"date": "2020-10-27", "close": 45.7654, "volume": 624538.0}, {"date": "2020-10-28", "close": 45.6162, "volume": 771841.0}, {"date": "2020-10-29", "close": 46.5042, "volume": 456951.0}, {"date": "2020-10-30", "close": 46.4519, "volume": 668619.0}, {"date": "2020-11-02", "close": 47.6533, "volume": 410808.0}, {"date": "2020-11-03", "close": 49.1458, "volume": 401320.0}, {"date": "2020-11-04", "close": 45.8326, "volume": 458877.0}, {"date": "2020-11-05", "close": 47.034, "volume": 392371.0}, {"date": "2020-11-06", "close": 46.6459, "volume": 273268.0}, {"date": "2020-11-09", "close": 50.4591, "volume": 916664.0}, {"date": "2020-11-10", "close": 51.1904, "volume": 488754.0}, {"date": "2020-11-11", "close": 51.1456, "volume": 532795.0}, {"date": "2020-11-12", "close": 50.4666, "volume": 401868.0}, {"date": "2020-11-13", "close": 51.3098, "volume": 278767.0}, {"date": "2020-11-16", "close": 52.8097, "volume": 561895.0}, {"date": "2020-11-17", "close": 52.0858, "volume": 473072.0}, {"date": "2020-11-18", "close": 50.8173, "volume": 391478.0}, {"date": "2020-11-19", "close": 51.1829, "volume": 319374.0}, {"date": "2020-11-20", "close": 51.2725, "volume": 1087277.0}, {"date": "2020-11-23", "close": 50.8397, "volume": 665979.0}, {"date": "2020-11-24", "close": 52.0485, "volume": 908239.0}, {"date": "2020-11-25", "close": 51.5336, "volume": 1902663.0}, {"date": "2020-11-27", "close": 50.78, "volume": 197967.0}, {"date": "2020-11-30", "close": 49.2204, "volume": 638277.0}, {"date": "2020-12-01", "close": 49.4562, "volume": 464614.0}, {"date": "2020-12-02", "close": 49.5737, "volume": 533520.0}, {"date": "2020-12-03", "close": 49.6599, "volume": 586377.0}, {"date": "2020-12-04", "close": 49.7383, "volume": 420920.0}, {"date": "2020-12-07", "close": 49.9028, "volume": 447432.0}, {"date": "2020-12-08", "close": 49.7618, "volume": 315068.0}, {"date": "2020-12-09", "close": 49.7148, "volume": 381440.0}, {"date": "2020-12-10", "close": 49.4719, "volume": 393618.0}, {"date": "2020-12-11", "close": 49.3543, "volume": 323847.0}, {"date": "2020-12-14", "close": 49.3465, "volume": 371862.0}, {"date": "2020-12-15", "close": 50.4121, "volume": 424515.0}, {"date": "2020-12-16", "close": 50.5923, "volume": 489687.0}, {"date": "2020-12-17", "close": 50.5453, "volume": 333957.0}, {"date": "2020-12-18", "close": 49.1428, "volume": 1133507.0}, {"date": "2020-12-21", "close": 50.2319, "volume": 703139.0}, {"date": "2020-12-22", "close": 50.9057, "volume": 853925.0}, {"date": "2020-12-23", "close": 52.2064, "volume": 2063412.0}, {"date": "2020-12-24", "close": 52.0105, "volume": 321259.0}, {"date": "2020-12-28", "close": 52.4336, "volume": 300518.0}, {"date": "2020-12-29", "close": 51.462, "volume": 318035.0}, {"date": "2020-12-30", "close": 51.6971, "volume": 392939.0}, {"date": "2020-12-31", "close": 51.4777, "volume": 481344.0}, {"date": "2021-01-04", "close": 51.7754, "volume": 449522.0}, {"date": "2021-01-05", "close": 52.128, "volume": 418181.0}, {"date": "2021-01-06", "close": 54.4551, "volume": 893202.0}, {"date": "2021-01-07", "close": 55.3248, "volume": 582511.0}, {"date": "2021-01-08", "close": 54.886, "volume": 419191.0}, {"date": "2021-01-11", "close": 55.8498, "volume": 515805.0}, {"date": "2021-01-12", "close": 56.6176, "volume": 688907.0}, {"date": "2021-01-13", "close": 55.7322, "volume": 614836.0}, {"date": "2021-01-14", "close": 56.03, "volume": 523966.0}, {"date": "2021-01-15", "close": 55.2386, "volume": 606237.0}, {"date": "2021-01-19", "close": 55.7244, "volume": 617123.0}, {"date": "2021-01-20", "close": 53.9301, "volume": 864499.0}, {"date": "2021-01-21", "close": 53.4287, "volume": 623780.0}, {"date": "2021-01-22", "close": 54.3689, "volume": 547670.0}, {"date": "2021-01-25", "close": 53.7577, "volume": 455210.0}, {"date": "2021-01-26", "close": 54.8625, "volume": 694404.0}, {"date": "2021-01-27", "close": 54.3689, "volume": 934489.0}, {"date": "2021-01-28", "close": 53.2014, "volume": 675051.0}, {"date": "2021-01-29", "close": 52.3787, "volume": 894908.0}, {"date": "2021-02-01", "close": 53.2093, "volume": 497367.0}, {"date": "2021-02-02", "close": 53.4443, "volume": 526097.0}, {"date": "2021-02-03", "close": 53.6637, "volume": 340157.0}, {"date": "2021-02-04", "close": 55.2543, "volume": 552423.0}, {"date": "2021-02-05", "close": 55.6774, "volume": 261898.0}, {"date": "2021-02-08", "close": 56.743, "volume": 412345.0}, {"date": "2021-02-09", "close": 57.8478, "volume": 486471.0}, {"date": "2021-02-10", "close": 56.8292, "volume": 494560.0}, {"date": "2021-02-11", "close": 57.2444, "volume": 419052.0}, {"date": "2021-02-12", "close": 57.5108, "volume": 270379.0}, {"date": "2021-02-16", "close": 58.1455, "volume": 462587.0}, {"date": "2021-02-17", "close": 57.644, "volume": 355739.0}, {"date": "2021-02-18", "close": 57.3385, "volume": 463716.0}, {"date": "2021-02-19", "close": 57.9496, "volume": 408839.0}, {"date": "2021-02-22", "close": 58.1768, "volume": 707319.0}, {"date": "2021-02-23", "close": 58.9525, "volume": 832759.0}, {"date": "2021-02-24", "close": 60.8957, "volume": 2035671.0}, {"date": "2021-02-25", "close": 59.4853, "volume": 520989.0}, {"date": "2021-02-26", "close": 58.0045, "volume": 726053.0}, {"date": "2021-03-01", "close": 59.5637, "volume": 487975.0}, {"date": "2021-03-02", "close": 58.263, "volume": 439799.0}, {"date": "2021-03-03", "close": 59.2816, "volume": 514699.0}, {"date": "2021-03-04", "close": 58.5373, "volume": 427423.0}, {"date": "2021-03-05", "close": 60.4334, "volume": 565847.0}, {"date": "2021-03-08", "close": 61.8359, "volume": 576394.0}, {"date": "2021-03-09", "close": 61.1151, "volume": 441847.0}, {"date": "2021-03-10", "close": 61.9299, "volume": 482983.0}, {"date": "2021-03-11", "close": 61.9064, "volume": 352052.0}, {"date": "2021-03-12", "close": 63.2463, "volume": 515611.0}, {"date": "2021-03-15", "close": 62.6978, "volume": 364941.0}, {"date": "2021-03-16", "close": 62.3217, "volume": 340559.0}, {"date": "2021-03-17", "close": 62.9093, "volume": 430818.0}, {"date": "2021-03-18", "close": 62.6194, "volume": 515555.0}, {"date": "2021-03-19", "close": 62.1807, "volume": 1770681.0}, {"date": "2021-03-22", "close": 60.2297, "volume": 403148.0}, {"date": "2021-03-23", "close": 58.8585, "volume": 598821.0}, {"date": "2021-03-24", "close": 58.4511, "volume": 553268.0}, {"date": "2021-03-25", "close": 59.7909, "volume": 361151.0}, {"date": "2021-03-26", "close": 61.3736, "volume": 527151.0}, {"date": "2021-03-29", "close": 60.0338, "volume": 564067.0}, {"date": "2021-03-30", "close": 60.88, "volume": 608997.0}, {"date": "2021-03-31", "close": 60.026, "volume": 462877.0}, {"date": "2021-04-01", "close": 60.3785, "volume": 343547.0}, {"date": "2021-04-05", "close": 60.9348, "volume": 533599.0}, {"date": "2021-04-06", "close": 60.9113, "volume": 357809.0}, {"date": "2021-04-07", "close": 60.7703, "volume": 400769.0}, {"date": "2021-04-08", "close": 60.3159, "volume": 355890.0}, {"date": "2021-04-09", "close": 60.8565, "volume": 318349.0}, {"date": "2021-04-12", "close": 61.1542, "volume": 338106.0}, {"date": "2021-04-13", "close": 59.7752, "volume": 418791.0}, {"date": "2021-04-14", "close": 60.3942, "volume": 393277.0}, {"date": "2021-04-15", "close": 60.1278, "volume": 637619.0}, {"date": "2021-04-16", "close": 60.4412, "volume": 639613.0}, {"date": "2021-04-19", "close": 60.0495, "volume": 505619.0}, {"date": "2021-04-20", "close": 58.357, "volume": 525413.0}, {"date": "2021-04-21", "close": 59.6655, "volume": 446587.0}, {"date": "2021-04-22", "close": 58.6705, "volume": 430783.0}, {"date": "2021-04-23", "close": 60.5117, "volume": 496550.0}, {"date": "2021-04-26", "close": 60.8408, "volume": 418798.0}, {"date": "2021-04-27", "close": 61.0798, "volume": 795487.0}, {"date": "2021-04-28", "close": 60.8095, "volume": 1714307.0}, {"date": "2021-04-29", "close": 62.1885, "volume": 485019.0}, {"date": "2021-04-30", "close": 60.9662, "volume": 1166197.0}, {"date": "2021-05-03", "close": 61.3658, "volume": 501051.0}, {"date": "2021-05-04", "close": 62.4, "volume": 375890.0}, {"date": "2021-05-05", "close": 62.5724, "volume": 351654.0}, {"date": "2021-05-06", "close": 63.2698, "volume": 405055.0}, {"date": "2021-05-07", "close": 62.6743, "volume": 354305.0}, {"date": "2021-05-10", "close": 62.4235, "volume": 367884.0}, {"date": "2021-05-11", "close": 61.8751, "volume": 517979.0}, {"date": "2021-05-12", "close": 60.2218, "volume": 443390.0}, {"date": "2021-05-13", "close": 62.0866, "volume": 466270.0}, {"date": "2021-05-14", "close": 62.7761, "volume": 326570.0}, {"date": "2021-05-17", "close": 62.5254, "volume": 238800.0}, {"date": "2021-05-18", "close": 61.2169, "volume": 357684.0}, {"date": "2021-05-19", "close": 61.1934, "volume": 377893.0}, {"date": "2021-05-20", "close": 61.0132, "volume": 296400.0}, {"date": "2021-05-21", "close": 61.8124, "volume": 238679.0}, {"date": "2021-05-24", "close": 61.2248, "volume": 340124.0}, {"date": "2021-05-25", "close": 60.2297, "volume": 734330.0}, {"date": "2021-05-26", "close": 60.5352, "volume": 1609010.0}, {"date": "2021-05-27", "close": 60.88, "volume": 446852.0}, {"date": "2021-05-28", "close": 61.021, "volume": 572462.0}, {"date": "2021-06-01", "close": 61.2091, "volume": 472815.0}, {"date": "2021-06-02", "close": 60.786, "volume": 372784.0}, {"date": "2021-06-03", "close": 60.3707, "volume": 364404.0}, {"date": "2021-06-04", "close": 60.1748, "volume": 374055.0}, {"date": "2021-06-07", "close": 59.8849, "volume": 303805.0}, {"date": "2021-06-08", "close": 59.7047, "volume": 422352.0}, {"date": "2021-06-09", "close": 59.7047, "volume": 429281.0}, {"date": "2021-06-10", "close": 58.6626, "volume": 623505.0}, {"date": "2021-06-11", "close": 58.9369, "volume": 331654.0}, {"date": "2021-06-14", "close": 58.2865, "volume": 384681.0}, {"date": "2021-06-15", "close": 59.1954, "volume": 418368.0}, {"date": "2021-06-16", "close": 59.4305, "volume": 437005.0}, {"date": "2021-06-17", "close": 57.2131, "volume": 404812.0}, {"date": "2021-06-18", "close": 55.411, "volume": 1109145.0}, {"date": "2021-06-21", "close": 57.503, "volume": 530328.0}, {"date": "2021-06-22", "close": 57.8164, "volume": 715898.0}, {"date": "2021-06-23", "close": 57.691, "volume": 1691029.0}, {"date": "2021-06-24", "close": 58.1847, "volume": 324614.0}, {"date": "2021-06-25", "close": 59.407, "volume": 862025.0}, {"date": "2021-06-28", "close": 58.2317, "volume": 436188.0}, {"date": "2021-06-29", "close": 58.357, "volume": 311159.0}, {"date": "2021-06-30", "close": 58.4197, "volume": 538025.0}, {"date": "2021-07-01", "close": 58.8507, "volume": 447151.0}, {"date": "2021-07-02", "close": 58.8115, "volume": 423493.0}, {"date": "2021-07-06", "close": 57.1818, "volume": 427724.0}, {"date": "2021-07-07", "close": 56.7665, "volume": 493096.0}, {"date": "2021-07-08", "close": 55.8184, "volume": 435738.0}, {"date": "2021-07-09", "close": 57.8713, "volume": 487846.0}, {"date": "2021-07-12", "close": 57.7929, "volume": 311992.0}, {"date": "2021-07-13", "close": 56.8997, "volume": 317984.0}, {"date": "2021-07-14", "close": 56.8057, "volume": 368923.0}, {"date": "2021-07-15", "close": 57.8713, "volume": 497317.0}, {"date": "2021-07-16", "close": 56.9624, "volume": 390945.0}, {"date": "2021-07-19", "close": 55.6225, "volume": 640336.0}, {"date": "2021-07-20", "close": 56.6803, "volume": 624515.0}, {"date": "2021-07-21", "close": 57.0329, "volume": 467423.0}, {"date": "2021-07-22", "close": 55.3875, "volume": 687939.0}, {"date": "2021-07-23", "close": 56.2807, "volume": 319010.0}, {"date": "2021-07-26", "close": 56.5941, "volume": 383787.0}, {"date": "2021-07-27", "close": 56.7743, "volume": 355259.0}, {"date": "2021-07-28", "close": 56.5393, "volume": 820653.0}, {"date": "2021-07-29", "close": 56.265, "volume": 1234708.0}, {"date": "2021-07-30", "close": 55.4188, "volume": 1047039.0}, {"date": "2021-08-02", "close": 54.6745, "volume": 509474.0}, {"date": "2021-08-03", "close": 53.6716, "volume": 2134428.0}, {"date": "2021-08-04", "close": 53.554, "volume": 881778.0}, {"date": "2021-08-05", "close": 54.0241, "volume": 520992.0}, {"date": "2021-08-06", "close": 55.4893, "volume": 561019.0}, {"date": "2021-08-09", "close": 55.599, "volume": 700151.0}, {"date": "2021-08-10", "close": 55.7949, "volume": 336395.0}, {"date": "2021-08-11", "close": 56.3199, "volume": 280719.0}, {"date": "2021-08-12", "close": 55.7244, "volume": 282030.0}, {"date": "2021-08-13", "close": 55.0662, "volume": 245553.0}, {"date": "2021-08-16", "close": 55.0976, "volume": 398837.0}, {"date": "2021-08-17", "close": 54.5804, "volume": 321430.0}, {"date": "2021-08-18", "close": 54.0163, "volume": 270090.0}, {"date": "2021-08-19", "close": 53.8439, "volume": 422540.0}, {"date": "2021-08-20", "close": 54.7763, "volume": 699050.0}, {"date": "2021-08-23", "close": 55.0662, "volume": 325443.0}, {"date": "2021-08-24", "close": 55.2073, "volume": 398981.0}, {"date": "2021-08-25", "close": 55.5755, "volume": 425234.0}, {"date": "2021-08-26", "close": 54.5334, "volume": 293263.0}, {"date": "2021-08-27", "close": 55.5677, "volume": 504795.0}, {"date": "2021-08-30", "close": 54.9879, "volume": 310409.0}, {"date": "2021-08-31", "close": 55.411, "volume": 404850.0}, {"date": "2021-09-01", "close": 54.9879, "volume": 303530.0}, {"date": "2021-09-02", "close": 55.5599, "volume": 490102.0}, {"date": "2021-09-03", "close": 55.2621, "volume": 295167.0}, {"date": "2021-09-07", "close": 54.4394, "volume": 424965.0}, {"date": "2021-09-08", "close": 54.0241, "volume": 255469.0}, {"date": "2021-09-09", "close": 53.9301, "volume": 267960.0}, {"date": "2021-09-10", "close": 53.2328, "volume": 375444.0}, {"date": "2021-09-13", "close": 53.1779, "volume": 377211.0}, {"date": "2021-09-14", "close": 52.034, "volume": 661460.0}, {"date": "2021-09-15", "close": 52.3944, "volume": 640232.0}, {"date": "2021-09-16", "close": 52.0105, "volume": 518556.0}, {"date": "2021-09-17", "close": 52.1829, "volume": 1281487.0}, {"date": "2021-09-20", "close": 51.8381, "volume": 484424.0}, {"date": "2021-09-21", "close": 51.7362, "volume": 423059.0}, {"date": "2021-09-22", "close": 52.1358, "volume": 473235.0}, {"date": "2021-09-23", "close": 53.3503, "volume": 459785.0}, {"date": "2021-09-24", "close": 53.8439, "volume": 599180.0}, {"date": "2021-09-27", "close": 55.2935, "volume": 466859.0}, {"date": "2021-09-28", "close": 55.2229, "volume": 474824.0}, {"date": "2021-09-29", "close": 55.6931, "volume": 259929.0}, {"date": "2021-09-30", "close": 54.5961, "volume": 405757.0}, {"date": "2021-10-01", "close": 55.5677, "volume": 397348.0}, {"date": "2021-10-04", "close": 55.5599, "volume": 458320.0}, {"date": "2021-10-05", "close": 55.3953, "volume": 350653.0}, {"date": "2021-10-06", "close": 55.2621, "volume": 273455.0}, {"date": "2021-10-07", "close": 55.9673, "volume": 216587.0}, {"date": "2021-10-08", "close": 55.9281, "volume": 381348.0}, {"date": "2021-10-11", "close": 54.9095, "volume": 264683.0}, {"date": "2021-10-12", "close": 54.5648, "volume": 261525.0}, {"date": "2021-10-13", "close": 54.2592, "volume": 301170.0}, {"date": "2021-10-14", "close": 55.4893, "volume": 216868.0}, {"date": "2021-10-15", "close": 55.8184, "volume": 370072.0}, {"date": "2021-10-18", "close": 56.1005, "volume": 391695.0}, {"date": "2021-10-19", "close": 55.9281, "volume": 398713.0}, {"date": "2021-10-20", "close": 56.7822, "volume": 288979.0}, {"date": "2021-10-21", "close": 55.9516, "volume": 313807.0}, {"date": "2021-10-22", "close": 56.5393, "volume": 359674.0}, {"date": "2021-10-25", "close": 56.7195, "volume": 270407.0}, {"date": "2021-10-26", "close": 56.3277, "volume": 260748.0}, {"date": "2021-10-27", "close": 54.3219, "volume": 507669.0}, {"date": "2021-10-28", "close": 55.1446, "volume": 296937.0}, {"date": "2021-10-29", "close": 55.2464, "volume": 513606.0}, {"date": "2021-11-01", "close": 56.8292, "volume": 339745.0}, {"date": "2021-11-02", "close": 56.9154, "volume": 372248.0}, {"date": "2021-11-03", "close": 58.5764, "volume": 428651.0}, {"date": "2021-11-04", "close": 57.4795, "volume": 345104.0}, {"date": "2021-11-05", "close": 57.9731, "volume": 307192.0}, {"date": "2021-11-08", "close": 57.7067, "volume": 281109.0}, {"date": "2021-11-09", "close": 57.3463, "volume": 343875.0}, {"date": "2021-11-10", "close": 57.9731, "volume": 302821.0}, {"date": "2021-11-11", "close": 57.9183, "volume": 283637.0}, {"date": "2021-11-12", "close": 57.6597, "volume": 242775.0}, {"date": "2021-11-15", "close": 57.9653, "volume": 316504.0}, {"date": "2021-11-16", "close": 57.7929, "volume": 365180.0}, {"date": "2021-11-17", "close": 57.4246, "volume": 273538.0}, {"date": "2021-11-18", "close": 57.2444, "volume": 273060.0}, {"date": "2021-11-19", "close": 56.6568, "volume": 306333.0}, {"date": "2021-11-22", "close": 57.8007, "volume": 261829.0}, {"date": "2021-11-23", "close": 58.2709, "volume": 275249.0}, {"date": "2021-11-24", "close": 58.028, "volume": 240841.0}, {"date": "2021-11-26", "close": 55.2856, "volume": 361514.0}, {"date": "2021-11-29", "close": 55.7009, "volume": 331214.0}, {"date": "2021-11-30", "close": 54.6901, "volume": 718882.0}, {"date": "2021-12-01", "close": 53.6813, "volume": 550195.0}, {"date": "2021-12-02", "close": 55.047, "volume": 497313.0}, {"date": "2021-12-03", "close": 54.4465, "volume": 451951.0}, {"date": "2021-12-06", "close": 56.6102, "volume": 521506.0}, {"date": "2021-12-07", "close": 56.4539, "volume": 344151.0}, {"date": "2021-12-08", "close": 56.2893, "volume": 244855.0}, {"date": "2021-12-09", "close": 56.0178, "volume": 429726.0}, {"date": "2021-12-10", "close": 56.207, "volume": 291475.0}, {"date": "2021-12-13", "close": 55.7134, "volume": 476336.0}, {"date": "2021-12-14", "close": 55.9602, "volume": 360588.0}, {"date": "2021-12-15", "close": 56.1824, "volume": 407752.0}, {"date": "2021-12-16", "close": 56.6348, "volume": 564957.0}, {"date": "2021-12-17", "close": 55.952, "volume": 1724238.0}, {"date": "2021-12-20", "close": 54.5616, "volume": 1822357.0}, {"date": "2021-12-21", "close": 55.2856, "volume": 587284.0}, {"date": "2021-12-22", "close": 55.6641, "volume": 310685.0}, {"date": "2021-12-23", "close": 56.0343, "volume": 210212.0}, {"date": "2021-12-27", "close": 56.2153, "volume": 282138.0}, {"date": "2021-12-28", "close": 56.6266, "volume": 267334.0}, {"date": "2021-12-29", "close": 56.8817, "volume": 285471.0}, {"date": "2021-12-30", "close": 56.7007, "volume": 232636.0}, {"date": "2021-12-31", "close": 56.5526, "volume": 262743.0}, {"date": "2022-01-03", "close": 57.1367, "volume": 444323.0}, {"date": "2022-01-04", "close": 58.5188, "volume": 440302.0}, {"date": "2022-01-05", "close": 57.8524, "volume": 377343.0}, {"date": "2022-01-06", "close": 59.2593, "volume": 339442.0}, {"date": "2022-01-07", "close": 60.3617, "volume": 459229.0}, {"date": "2022-01-10", "close": 60.3946, "volume": 513621.0}, {"date": "2022-01-11", "close": 60.337, "volume": 663407.0}, {"date": "2022-01-12", "close": 60.0326, "volume": 574244.0}, {"date": "2022-01-13", "close": 59.9915, "volume": 290068.0}, {"date": "2022-01-14", "close": 61.2913, "volume": 587532.0}, {"date": "2022-01-18", "close": 60.1889, "volume": 437340.0}, {"date": "2022-01-19", "close": 58.0252, "volume": 455690.0}, {"date": "2022-01-20", "close": 56.6924, "volume": 586754.0}, {"date": "2022-01-21", "close": 55.9438, "volume": 534312.0}, {"date": "2022-01-24", "close": 57.3506, "volume": 600648.0}, {"date": "2022-01-25", "close": 56.8241, "volume": 626816.0}, {"date": "2022-01-26", "close": 56.133, "volume": 448403.0}, {"date": "2022-01-27", "close": 55.1046, "volume": 345765.0}, {"date": "2022-01-28", "close": 55.9109, "volume": 384116.0}, {"date": "2022-01-31", "close": 56.6924, "volume": 936191.0}, {"date": "2022-02-01", "close": 57.7702, "volume": 511634.0}, {"date": "2022-02-02", "close": 57.2354, "volume": 436605.0}, {"date": "2022-02-03", "close": 56.8817, "volume": 1619532.0}, {"date": "2022-02-04", "close": 57.655, "volume": 341725.0}, {"date": "2022-02-07", "close": 57.9594, "volume": 324383.0}, {"date": "2022-02-08", "close": 59.5143, "volume": 496410.0}, {"date": "2022-02-09", "close": 59.1605, "volume": 326321.0}, {"date": "2022-02-10", "close": 58.7492, "volume": 408420.0}, {"date": "2022-02-11", "close": 58.9549, "volume": 618836.0}, {"date": "2022-02-14", "close": 58.3461, "volume": 773055.0}, {"date": "2022-02-15", "close": 59.0618, "volume": 414697.0}, {"date": "2022-02-16", "close": 59.3169, "volume": 435298.0}, {"date": "2022-02-17", "close": 58.3296, "volume": 527711.0}, {"date": "2022-02-18", "close": 58.5682, "volume": 404044.0}, {"date": "2022-02-22", "close": 58.0417, "volume": 510801.0}, {"date": "2022-02-23", "close": 57.4164, "volume": 475285.0}, {"date": "2022-02-24", "close": 56.3387, "volume": 767840.0}, {"date": "2022-02-25", "close": 58.8973, "volume": 459627.0}, {"date": "2022-02-28", "close": 59.0536, "volume": 608494.0}, {"date": "2022-03-01", "close": 56.5032, "volume": 623635.0}, {"date": "2022-03-02", "close": 58.6093, "volume": 421196.0}, {"date": "2022-03-03", "close": 58.8232, "volume": 420848.0}, {"date": "2022-03-04", "close": 57.0873, "volume": 696081.0}, {"date": "2022-03-07", "close": 56.8652, "volume": 892928.0}, {"date": "2022-03-08", "close": 56.7418, "volume": 965337.0}, {"date": "2022-03-09", "close": 58.4283, "volume": 418959.0}, {"date": "2022-03-10", "close": 58.0417, "volume": 343216.0}, {"date": "2022-03-11", "close": 58.3543, "volume": 392353.0}, {"date": "2022-03-14", "close": 58.5188, "volume": 350845.0}, {"date": "2022-03-15", "close": 58.8726, "volume": 453002.0}, {"date": "2022-03-16", "close": 59.7858, "volume": 424688.0}, {"date": "2022-03-17", "close": 59.3251, "volume": 464897.0}, {"date": "2022-03-18", "close": 58.5188, "volume": 853542.0}, {"date": "2022-03-21", "close": 59.3498, "volume": 449505.0}, {"date": "2022-03-22", "close": 59.7282, "volume": 444636.0}, {"date": "2022-03-23", "close": 58.2803, "volume": 381068.0}, {"date": "2022-03-24", "close": 58.8561, "volume": 363181.0}, {"date": "2022-03-25", "close": 59.9421, "volume": 292603.0}, {"date": "2022-03-28", "close": 59.7118, "volume": 349787.0}, {"date": "2022-03-29", "close": 60.3946, "volume": 375526.0}, {"date": "2022-03-30", "close": 59.5143, "volume": 508062.0}, {"date": "2022-03-31", "close": 58.8973, "volume": 522799.0}, {"date": "2022-04-01", "close": 58.922, "volume": 625847.0}, {"date": "2022-04-04", "close": 58.3872, "volume": 311980.0}, {"date": "2022-04-05", "close": 57.9347, "volume": 528675.0}, {"date": "2022-04-06", "close": 58.4201, "volume": 608161.0}, {"date": "2022-04-07", "close": 57.474, "volume": 452428.0}, {"date": "2022-04-08", "close": 57.1285, "volume": 608316.0}, {"date": "2022-04-11", "close": 57.548, "volume": 374544.0}, {"date": "2022-04-12", "close": 56.8076, "volume": 340443.0}, {"date": "2022-04-13", "close": 58.0499, "volume": 437447.0}, {"date": "2022-04-14", "close": 57.8689, "volume": 455912.0}, {"date": "2022-04-18", "close": 57.9759, "volume": 507738.0}, {"date": "2022-04-19", "close": 59.7447, "volume": 674191.0}, {"date": "2022-04-20", "close": 60.0984, "volume": 478424.0}, {"date": "2022-04-21", "close": 60.0408, "volume": 624864.0}, {"date": "2022-04-22", "close": 58.8232, "volume": 589535.0}, {"date": "2022-04-25", "close": 59.1194, "volume": 551010.0}, {"date": "2022-04-26", "close": 57.219, "volume": 972937.0}, {"date": "2022-04-27", "close": 56.9804, "volume": 452439.0}, {"date": "2022-04-28", "close": 57.4987, "volume": 428440.0}, {"date": "2022-04-29", "close": 56.2482, "volume": 879985.0}, {"date": "2022-05-02", "close": 56.857, "volume": 489476.0}, {"date": "2022-05-03", "close": 57.4575, "volume": 364287.0}, {"date": "2022-05-04", "close": 58.8315, "volume": 309982.0}, {"date": "2022-05-05", "close": 57.7044, "volume": 408147.0}, {"date": "2022-05-06", "close": 57.4082, "volume": 553968.0}, {"date": "2022-05-09", "close": 56.676, "volume": 429455.0}, {"date": "2022-05-10", "close": 55.7381, "volume": 447846.0}, {"date": "2022-05-11", "close": 54.6357, "volume": 668425.0}, {"date": "2022-05-12", "close": 55.1622, "volume": 619018.0}, {"date": "2022-05-13", "close": 55.0717, "volume": 365632.0}, {"date": "2022-05-16", "close": 55.047, "volume": 449791.0}, {"date": "2022-05-17", "close": 56.4292, "volume": 445996.0}, {"date": "2022-05-18", "close": 55.2692, "volume": 385185.0}, {"date": "2022-05-19", "close": 54.1503, "volume": 477098.0}, {"date": "2022-05-20", "close": 53.9117, "volume": 626484.0}, {"date": "2022-05-23", "close": 54.9977, "volume": 626079.0}, {"date": "2022-05-24", "close": 54.5287, "volume": 805217.0}, {"date": "2022-05-25", "close": 54.9154, "volume": 665199.0}, {"date": "2022-05-26", "close": 56.0836, "volume": 378743.0}, {"date": "2022-05-27", "close": 56.5608, "volume": 345062.0}, {"date": "2022-05-31", "close": 56.9146, "volume": 560025.0}, {"date": "2022-06-01", "close": 56.0178, "volume": 398220.0}, {"date": "2022-06-02", "close": 57.0544, "volume": 324966.0}, {"date": "2022-06-03", "close": 56.3798, "volume": 287257.0}, {"date": "2022-06-06", "close": 56.5443, "volume": 270178.0}, {"date": "2022-06-07", "close": 57.1778, "volume": 361916.0}, {"date": "2022-06-08", "close": 56.6266, "volume": 380288.0}, {"date": "2022-06-09", "close": 55.1622, "volume": 450564.0}, {"date": "2022-06-10", "close": 54.0104, "volume": 469725.0}, {"date": "2022-06-13", "close": 53.5004, "volume": 653547.0}, {"date": "2022-06-14", "close": 53.0396, "volume": 663446.0}, {"date": "2022-06-15", "close": 53.1466, "volume": 504238.0}, {"date": "2022-06-16", "close": 52.0195, "volume": 582275.0}, {"date": "2022-06-17", "close": 52.5542, "volume": 1024003.0}, {"date": "2022-06-21", "close": 53.2618, "volume": 575840.0}, {"date": "2022-06-22", "close": 53.5744, "volume": 553709.0}, {"date": "2022-06-23", "close": 53.089, "volume": 424283.0}, {"date": "2022-06-24", "close": 54.4053, "volume": 715256.0}, {"date": "2022-06-27", "close": 54.7097, "volume": 335080.0}, {"date": "2022-06-28", "close": 54.43, "volume": 377313.0}, {"date": "2022-06-29", "close": 54.1092, "volume": 333822.0}, {"date": "2022-06-30", "close": 54.0104, "volume": 417678.0}, {"date": "2022-07-01", "close": 54.6933, "volume": 266018.0}, {"date": "2022-07-05", "close": 54.6768, "volume": 463302.0}, {"date": "2022-07-06", "close": 54.8249, "volume": 343496.0}, {"date": "2022-07-07", "close": 55.2692, "volume": 353022.0}, {"date": "2022-07-08", "close": 55.2363, "volume": 303174.0}, {"date": "2022-07-11", "close": 55.154, "volume": 352641.0}, {"date": "2022-07-12", "close": 54.4794, "volume": 396240.0}, {"date": "2022-07-13", "close": 53.8294, "volume": 448469.0}, {"date": "2022-07-14", "close": 53.5168, "volume": 325353.0}, {"date": "2022-07-15", "close": 54.5863, "volume": 565818.0}, {"date": "2022-07-18", "close": 54.3971, "volume": 393932.0}, {"date": "2022-07-19", "close": 55.5653, "volume": 432820.0}, {"date": "2022-07-20", "close": 55.8368, "volume": 496287.0}, {"date": "2022-07-21", "close": 55.9273, "volume": 495455.0}, {"date": "2022-07-22", "close": 55.4748, "volume": 363967.0}, {"date": "2022-07-25", "close": 56.8981, "volume": 616124.0}, {"date": "2022-07-26", "close": 56.569, "volume": 443187.0}, {"date": "2022-07-27", "close": 56.9722, "volume": 399690.0}, {"date": "2022-07-28", "close": 56.8981, "volume": 417275.0}, {"date": "2022-07-29", "close": 57.1696, "volume": 800688.0}, {"date": "2022-08-01", "close": 57.8278, "volume": 444529.0}, {"date": "2022-08-02", "close": 57.5316, "volume": 361145.0}, {"date": "2022-08-03", "close": 57.8936, "volume": 515977.0}, {"date": "2022-08-04", "close": 58.091, "volume": 402009.0}, {"date": "2022-08-05", "close": 58.6176, "volume": 477666.0}, {"date": "2022-08-08", "close": 58.4283, "volume": 466661.0}, {"date": "2022-08-09", "close": 58.7163, "volume": 321481.0}, {"date": "2022-08-10", "close": 59.4979, "volume": 515131.0}, {"date": "2022-08-11", "close": 59.3251, "volume": 512284.0}, {"date": "2022-08-12", "close": 59.7693, "volume": 362548.0}, {"date": "2022-08-15", "close": 60.263, "volume": 341595.0}, {"date": "2022-08-16", "close": 60.7319, "volume": 533235.0}, {"date": "2022-08-17", "close": 60.5427, "volume": 261034.0}, {"date": "2022-08-18", "close": 60.5262, "volume": 297003.0}, {"date": "2022-08-19", "close": 60.4111, "volume": 415471.0}, {"date": "2022-08-22", "close": 58.6669, "volume": 541329.0}, {"date": "2022-08-23", "close": 58.2473, "volume": 655268.0}, {"date": "2022-08-24", "close": 58.0005, "volume": 1867976.0}, {"date": "2022-08-25", "close": 59.0371, "volume": 385539.0}, {"date": "2022-08-26", "close": 58.1157, "volume": 375094.0}, {"date": "2022-08-29", "close": 57.1367, "volume": 298973.0}, {"date": "2022-08-30", "close": 56.9063, "volume": 340457.0}, {"date": "2022-08-31", "close": 56.5773, "volume": 429359.0}, {"date": "2022-09-01", "close": 56.6019, "volume": 361727.0}, {"date": "2022-09-02", "close": 56.2646, "volume": 539905.0}, {"date": "2022-09-06", "close": 55.5982, "volume": 356856.0}, {"date": "2022-09-07", "close": 57.1285, "volume": 453146.0}, {"date": "2022-09-08", "close": 57.91, "volume": 396024.0}, {"date": "2022-09-09", "close": 58.2062, "volume": 361138.0}, {"date": "2022-09-12", "close": 58.3872, "volume": 347347.0}, {"date": "2022-09-13", "close": 57.1778, "volume": 401517.0}, {"date": "2022-09-14", "close": 57.836, "volume": 490819.0}, {"date": "2022-09-15", "close": 57.4987, "volume": 485228.0}, {"date": "2022-09-16", "close": 57.1696, "volume": 1292988.0}, {"date": "2022-09-19", "close": 58.0005, "volume": 394018.0}, {"date": "2022-09-20", "close": 58.3049, "volume": 447162.0}, {"date": "2022-09-21", "close": 57.6468, "volume": 376268.0}, {"date": "2022-09-22", "close": 56.5279, "volume": 411380.0}, {"date": "2022-09-23", "close": 56.3304, "volume": 421496.0}, {"date": "2022-09-26", "close": 55.9931, "volume": 437448.0}, {"date": "2022-09-27", "close": 54.866, "volume": 430935.0}, {"date": "2022-09-28", "close": 55.3021, "volume": 441954.0}, {"date": "2022-09-29", "close": 54.8496, "volume": 363576.0}, {"date": "2022-09-30", "close": 54.43, "volume": 631673.0}, {"date": "2022-10-03", "close": 55.8204, "volume": 476551.0}, {"date": "2022-10-04", "close": 58.453, "volume": 732739.0}, {"date": "2022-10-05", "close": 58.2638, "volume": 604020.0}, {"date": "2022-10-06", "close": 57.9512, "volume": 316519.0}, {"date": "2022-10-07", "close": 56.9146, "volume": 326745.0}, {"date": "2022-10-10", "close": 57.0462, "volume": 214263.0}, {"date": "2022-10-11", "close": 56.7994, "volume": 562980.0}, {"date": "2022-10-12", "close": 56.3304, "volume": 356498.0}, {"date": "2022-10-13", "close": 58.5764, "volume": 376536.0}, {"date": "2022-10-14", "close": 58.2556, "volume": 476297.0}, {"date": "2022-10-17", "close": 59.7282, "volume": 476866.0}, {"date": "2022-10-18", "close": 58.0417, "volume": 644975.0}, {"date": "2022-10-19", "close": 57.293, "volume": 431660.0}, {"date": "2022-10-20", "close": 55.8286, "volume": 401307.0}, {"date": "2022-10-21", "close": 56.5279, "volume": 315850.0}, {"date": "2022-10-24", "close": 56.2317, "volume": 461314.0}, {"date": "2022-10-25", "close": 56.5773, "volume": 433727.0}, {"date": "2022-10-26", "close": 56.6019, "volume": 447115.0}, {"date": "2022-10-27", "close": 56.6102, "volume": 405725.0}, {"date": "2022-10-28", "close": 58.2144, "volume": 462791.0}, {"date": "2022-10-31", "close": 58.2803, "volume": 975881.0}, {"date": "2022-11-01", "close": 58.4859, "volume": 381499.0}, {"date": "2022-11-02", "close": 57.7619, "volume": 393423.0}, {"date": "2022-11-03", "close": 57.1202, "volume": 414375.0}, {"date": "2022-11-04", "close": 57.8936, "volume": 366554.0}, {"date": "2022-11-07", "close": 58.2967, "volume": 308100.0}, {"date": "2022-11-08", "close": 58.741, "volume": 301074.0}, {"date": "2022-11-09", "close": 58.2638, "volume": 365222.0}, {"date": "2022-11-10", "close": 59.9503, "volume": 528763.0}, {"date": "2022-11-11", "close": 59.1935, "volume": 408580.0}, {"date": "2022-11-14", "close": 59.8269, "volume": 425248.0}, {"date": "2022-11-15", "close": 59.6459, "volume": 375627.0}, {"date": "2022-11-16", "close": 59.2264, "volume": 295979.0}, {"date": "2022-11-17", "close": 58.8315, "volume": 371725.0}, {"date": "2022-11-18", "close": 60.1149, "volume": 343446.0}, {"date": "2022-11-21", "close": 60.7813, "volume": 303743.0}, {"date": "2022-11-22", "close": 61.3654, "volume": 286628.0}, {"date": "2022-11-23", "close": 61.0199, "volume": 258575.0}, {"date": "2022-11-25", "close": 61.6533, "volume": 174694.0}, {"date": "2022-11-28", "close": 60.2136, "volume": 365894.0}, {"date": "2022-11-29", "close": 60.3452, "volume": 251282.0}, {"date": "2022-11-30", "close": 61.6369, "volume": 635205.0}, {"date": "2022-12-01", "close": 61.1597, "volume": 440953.0}, {"date": "2022-12-02", "close": 61.0215, "volume": 338422.0}, {"date": "2022-12-05", "close": 59.1124, "volume": 335645.0}, {"date": "2022-12-06", "close": 58.5596, "volume": 427808.0}, {"date": "2022-12-07", "close": 57.9462, "volume": 304220.0}, {"date": "2022-12-08", "close": 58.2313, "volume": 282560.0}, {"date": "2022-12-09", "close": 57.7562, "volume": 279356.0}, {"date": "2022-12-12", "close": 58.0067, "volume": 325772.0}, {"date": "2022-12-13", "close": 57.7389, "volume": 540417.0}, {"date": "2022-12-14", "close": 57.1169, "volume": 471465.0}, {"date": "2022-12-15", "close": 56.3481, "volume": 469969.0}, {"date": "2022-12-16", "close": 55.8903, "volume": 1735113.0}, {"date": "2022-12-19", "close": 55.7694, "volume": 527386.0}, {"date": "2022-12-20", "close": 56.089, "volume": 356842.0}, {"date": "2022-12-21", "close": 57.0651, "volume": 537102.0}, {"date": "2022-12-22", "close": 57.2292, "volume": 441839.0}, {"date": "2022-12-23", "close": 57.7044, "volume": 262045.0}, {"date": "2022-12-27", "close": 57.7735, "volume": 219753.0}, {"date": "2022-12-28", "close": 58.0067, "volume": 317054.0}, {"date": "2022-12-29", "close": 59.0779, "volume": 366381.0}, {"date": "2022-12-30", "close": 58.8014, "volume": 278131.0}, {"date": "2023-01-03", "close": 58.4041, "volume": 366703.0}, {"date": "2023-01-04", "close": 58.6027, "volume": 398486.0}, {"date": "2023-01-05", "close": 58.4473, "volume": 327280.0}, {"date": "2023-01-06", "close": 60.0367, "volume": 299976.0}, {"date": "2023-01-09", "close": 59.0519, "volume": 361606.0}, {"date": "2023-01-10", "close": 59.1815, "volume": 254566.0}, {"date": "2023-01-11", "close": 59.6134, "volume": 416026.0}, {"date": "2023-01-12", "close": 60.0454, "volume": 322335.0}, {"date": "2023-01-13", "close": 60.5205, "volume": 282432.0}, {"date": "2023-01-17", "close": 59.648, "volume": 709672.0}, {"date": "2023-01-18", "close": 57.4538, "volume": 564627.0}, {"date": "2023-01-19", "close": 56.9269, "volume": 777152.0}, {"date": "2023-01-20", "close": 56.6418, "volume": 639607.0}, {"date": "2023-01-23", "close": 56.8664, "volume": 597434.0}, {"date": "2023-01-24", "close": 57.0306, "volume": 528434.0}, {"date": "2023-01-25", "close": 56.7369, "volume": 402074.0}, {"date": "2023-01-26", "close": 56.495, "volume": 337771.0}, {"date": "2023-01-27", "close": 56.5123, "volume": 295197.0}, {"date": "2023-01-30", "close": 56.3136, "volume": 392769.0}, {"date": "2023-01-31", "close": 57.497, "volume": 822872.0}, {"date": "2023-02-01", "close": 57.0478, "volume": 492637.0}, {"date": "2023-02-02", "close": 58.0931, "volume": 515186.0}, {"date": "2023-02-03", "close": 58.5682, "volume": 695046.0}, {"date": "2023-02-06", "close": 57.8944, "volume": 396987.0}, {"date": "2023-02-07", "close": 58.5164, "volume": 443971.0}, {"date": "2023-02-08", "close": 57.7303, "volume": 379173.0}, {"date": "2023-02-09", "close": 57.3329, "volume": 447481.0}, {"date": "2023-02-10", "close": 57.523, "volume": 578217.0}, {"date": "2023-02-13", "close": 57.7907, "volume": 329511.0}, {"date": "2023-02-14", "close": 57.3847, "volume": 283830.0}, {"date": "2023-02-15", "close": 57.7648, "volume": 323072.0}, {"date": "2023-02-16", "close": 57.2724, "volume": 373968.0}, {"date": "2023-02-17", "close": 57.8944, "volume": 460463.0}, {"date": "2023-02-21", "close": 57.307, "volume": 407884.0}, {"date": "2023-02-22", "close": 57.0306, "volume": 534930.0}, {"date": "2023-02-23", "close": 56.901, "volume": 388350.0}, {"date": "2023-02-24", "close": 57.6698, "volume": 525743.0}, {"date": "2023-02-27", "close": 57.5921, "volume": 393250.0}, {"date": "2023-02-28", "close": 57.1429, "volume": 735631.0}, {"date": "2023-03-01", "close": 56.7369, "volume": 511983.0}, {"date": "2023-03-02", "close": 56.4604, "volume": 547676.0}, {"date": "2023-03-03", "close": 57.0306, "volume": 401130.0}, {"date": "2023-03-06", "close": 56.3827, "volume": 432939.0}, {"date": "2023-03-07", "close": 55.0783, "volume": 404935.0}, {"date": "2023-03-08", "close": 55.1042, "volume": 286927.0}, {"date": "2023-03-09", "close": 53.2297, "volume": 781046.0}, {"date": "2023-03-10", "close": 52.3745, "volume": 980261.0}, {"date": "2023-03-13", "close": 50.8455, "volume": 1842384.0}, {"date": "2023-03-14", "close": 51.7093, "volume": 1111128.0}, {"date": "2023-03-15", "close": 51.1737, "volume": 1018160.0}, {"date": "2023-03-16", "close": 52.3658, "volume": 970745.0}, {"date": "2023-03-17", "close": 50.2235, "volume": 1212928.0}, {"date": "2023-03-20", "close": 50.8282, "volume": 644560.0}, {"date": "2023-03-21", "close": 52.4695, "volume": 816256.0}, {"date": "2023-03-22", "close": 50.0939, "volume": 557291.0}, {"date": "2023-03-23", "close": 48.8932, "volume": 734953.0}, {"date": "2023-03-24", "close": 49.9212, "volume": 589204.0}, {"date": "2023-03-27", "close": 50.1544, "volume": 614353.0}, {"date": "2023-03-28", "close": 50.5518, "volume": 547679.0}, {"date": "2023-03-29", "close": 51.286, "volume": 576264.0}, {"date": "2023-03-30", "close": 50.3358, "volume": 395618.0}, {"date": "2023-03-31", "close": 50.4049, "volume": 1481499.0}, {"date": "2023-04-03", "close": 50.785, "volume": 611505.0}, {"date": "2023-04-04", "close": 50.3185, "volume": 466380.0}, {"date": "2023-04-05", "close": 49.3424, "volume": 626004.0}, {"date": "2023-04-06", "close": 48.6773, "volume": 812296.0}, {"date": "2023-04-10", "close": 48.6427, "volume": 534402.0}, {"date": "2023-04-11", "close": 48.2108, "volume": 547816.0}, {"date": "2023-04-12", "close": 47.8912, "volume": 591934.0}, {"date": "2023-04-13", "close": 48.3663, "volume": 703858.0}, {"date": "2023-04-14", "close": 47.632, "volume": 631815.0}, {"date": "2023-04-17", "close": 48.755, "volume": 680666.0}, {"date": "2023-04-18", "close": 46.8891, "volume": 813513.0}, {"date": "2023-04-19", "close": 46.9755, "volume": 959634.0}, {"date": "2023-04-20", "close": 46.9669, "volume": 569832.0}, {"date": "2023-04-21", "close": 47.1396, "volume": 557536.0}, {"date": "2023-04-24", "close": 46.915, "volume": 463545.0}, {"date": "2023-04-25", "close": 45.2651, "volume": 618353.0}, {"date": "2023-04-26", "close": 46.0512, "volume": 815091.0}, {"date": "2023-04-27", "close": 47.7357, "volume": 768930.0}, {"date": "2023-04-28", "close": 48.2453, "volume": 2281095.0}, {"date": "2023-05-01", "close": 47.9689, "volume": 734933.0}, {"date": "2023-05-02", "close": 46.3708, "volume": 1035616.0}, {"date": "2023-05-03", "close": 45.8698, "volume": 1042889.0}, {"date": "2023-05-04", "close": 43.7447, "volume": 1471519.0}, {"date": "2023-05-05", "close": 44.5136, "volume": 1044274.0}, {"date": "2023-05-08", "close": 43.9866, "volume": 600484.0}, {"date": "2023-05-09", "close": 43.6152, "volume": 504383.0}, {"date": "2023-05-10", "close": 42.6218, "volume": 702226.0}, {"date": "2023-05-11", "close": 41.922, "volume": 549072.0}, {"date": "2023-05-12", "close": 42.1121, "volume": 390923.0}, {"date": "2023-05-15", "close": 42.9759, "volume": 430528.0}, {"date": "2023-05-16", "close": 41.7493, "volume": 534675.0}, {"date": "2023-05-17", "close": 43.3387, "volume": 1005269.0}, {"date": "2023-05-18", "close": 42.8895, "volume": 710093.0}, {"date": "2023-05-19", "close": 42.0084, "volume": 780188.0}, {"date": "2023-05-22", "close": 42.4231, "volume": 623300.0}, {"date": "2023-05-23", "close": 42.1294, "volume": 514269.0}, {"date": "2023-05-24", "close": 41.421, "volume": 629573.0}, {"date": "2023-05-25", "close": 41.7234, "volume": 599741.0}, {"date": "2023-05-26", "close": 41.9912, "volume": 389540.0}, {"date": "2023-05-30", "close": 42.1121, "volume": 513458.0}, {"date": "2023-05-31", "close": 41.421, "volume": 1193162.0}, {"date": "2023-06-01", "close": 42.0343, "volume": 471988.0}, {"date": "2023-06-02", "close": 43.6843, "volume": 619934.0}, {"date": "2023-06-05", "close": 41.7666, "volume": 854150.0}, {"date": "2023-06-06", "close": 43.5979, "volume": 650056.0}, {"date": "2023-06-07", "close": 44.9541, "volume": 556405.0}, {"date": "2023-06-08", "close": 44.4358, "volume": 604974.0}, {"date": "2023-06-09", "close": 44.0644, "volume": 418151.0}, {"date": "2023-06-12", "close": 43.4251, "volume": 542601.0}, {"date": "2023-06-13", "close": 43.9089, "volume": 503012.0}, {"date": "2023-06-14", "close": 42.4663, "volume": 814323.0}, {"date": "2023-06-15", "close": 43.4165, "volume": 767204.0}, {"date": "2023-06-16", "close": 42.8809, "volume": 1722563.0}, {"date": "2023-06-20", "close": 41.827, "volume": 604783.0}, {"date": "2023-06-21", "close": 41.1532, "volume": 561925.0}, {"date": "2023-06-22", "close": 40.0648, "volume": 456206.0}, {"date": "2023-06-23", "close": 39.4687, "volume": 760610.0}, {"date": "2023-06-26", "close": 40.2808, "volume": 545123.0}, {"date": "2023-06-27", "close": 40.6954, "volume": 469088.0}, {"date": "2023-06-28", "close": 40.3412, "volume": 486277.0}, {"date": "2023-06-29", "close": 41.4383, "volume": 587312.0}, {"date": "2023-06-30", "close": 42.0689, "volume": 1327416.0}, {"date": "2023-07-03", "close": 42.5526, "volume": 547873.0}, {"date": "2023-07-05", "close": 42.354, "volume": 680899.0}, {"date": "2023-07-06", "close": 41.5247, "volume": 618976.0}, {"date": "2023-07-07", "close": 42.0171, "volume": 1137696.0}, {"date": "2023-07-10", "close": 42.5181, "volume": 524498.0}, {"date": "2023-07-11", "close": 42.6131, "volume": 654351.0}, {"date": "2023-07-12", "close": 42.76, "volume": 992737.0}, {"date": "2023-07-13", "close": 43.1746, "volume": 538952.0}, {"date": "2023-07-14", "close": 42.2589, "volume": 758096.0}, {"date": "2023-07-17", "close": 42.7945, "volume": 661618.0}, {"date": "2023-07-18", "close": 44.0212, "volume": 829458.0}, {"date": "2023-07-19", "close": 46.3363, "volume": 1082561.0}, {"date": "2023-07-20", "close": 45.3947, "volume": 1232646.0}, {"date": "2023-07-21", "close": 45.4119, "volume": 767543.0}, {"date": "2023-07-24", "close": 46.0944, "volume": 534893.0}, {"date": "2023-07-25", "close": 45.6365, "volume": 1012290.0}, {"date": "2023-07-26", "close": 46.3708, "volume": 840674.0}, {"date": "2023-07-27", "close": 45.0405, "volume": 1041686.0}, {"date": "2023-07-28", "close": 45.8007, "volume": 585053.0}, {"date": "2023-07-31", "close": 45.9389, "volume": 1835288.0}, {"date": "2023-08-01", "close": 46.2931, "volume": 873275.0}, {"date": "2023-08-02", "close": 46.1117, "volume": 698704.0}, {"date": "2023-08-03", "close": 46.2931, "volume": 480881.0}, {"date": "2023-08-04", "close": 46.0685, "volume": 486681.0}, {"date": "2023-08-07", "close": 46.4745, "volume": 400969.0}, {"date": "2023-08-08", "close": 46.0771, "volume": 445950.0}, {"date": "2023-08-09", "close": 45.7748, "volume": 419712.0}, {"date": "2023-08-10", "close": 45.4292, "volume": 409619.0}, {"date": "2023-08-11", "close": 45.507, "volume": 281178.0}, {"date": "2023-08-14", "close": 45.0578, "volume": 334968.0}, {"date": "2023-08-15", "close": 44.0212, "volume": 419039.0}, {"date": "2023-08-16", "close": 43.7275, "volume": 406323.0}, {"date": "2023-08-17", "close": 43.6843, "volume": 358918.0}, {"date": "2023-08-18", "close": 43.4165, "volume": 750148.0}, {"date": "2023-08-21", "close": 43.0018, "volume": 447926.0}, {"date": "2023-08-22", "close": 42.0171, "volume": 502232.0}, {"date": "2023-08-23", "close": 42.5095, "volume": 365299.0}, {"date": "2023-08-24", "close": 42.3972, "volume": 278171.0}, {"date": "2023-08-25", "close": 42.4403, "volume": 634462.0}, {"date": "2023-08-28", "close": 43.0796, "volume": 586073.0}, {"date": "2023-08-29", "close": 43.2955, "volume": 378609.0}, {"date": "2023-08-30", "close": 42.6131, "volume": 401617.0}, {"date": "2023-08-31", "close": 42.4058, "volume": 512125.0}, {"date": "2023-09-01", "close": 43.1487, "volume": 509204.0}, {"date": "2023-09-05", "close": 42.3367, "volume": 452891.0}, {"date": "2023-09-06", "close": 41.2137, "volume": 440300.0}, {"date": "2023-09-07", "close": 40.4449, "volume": 778150.0}, {"date": "2023-09-08", "close": 40.7904, "volume": 422008.0}, {"date": "2023-09-11", "close": 40.3585, "volume": 507528.0}, {"date": "2023-09-12", "close": 40.7731, "volume": 668364.0}, {"date": "2023-09-13", "close": 40.6176, "volume": 757340.0}, {"date": "2023-09-14", "close": 41.6024, "volume": 683175.0}, {"date": "2023-09-15", "close": 41.9134, "volume": 3183489.0}, {"date": "2023-09-18", "close": 41.4297, "volume": 601941.0}, {"date": "2023-09-19", "close": 41.5938, "volume": 677747.0}, {"date": "2023-09-20", "close": 41.6543, "volume": 914514.0}, {"date": "2023-09-21", "close": 40.9632, "volume": 606932.0}, {"date": "2023-09-22", "close": 40.7559, "volume": 585038.0}, {"date": "2023-09-25", "close": 41.326, "volume": 457833.0}, {"date": "2023-09-26", "close": 40.5831, "volume": 599300.0}, {"date": "2023-09-27", "close": 41.0841, "volume": 646778.0}, {"date": "2023-09-28", "close": 41.3778, "volume": 586218.0}, {"date": "2023-09-29", "close": 41.4469, "volume": 440917.0}, {"date": "2023-10-02", "close": 40.2894, "volume": 622523.0}, {"date": "2023-10-03", "close": 39.9525, "volume": 782948.0}, {"date": "2023-10-04", "close": 40.2548, "volume": 948747.0}, {"date": "2023-10-05", "close": 41.11, "volume": 625002.0}, {"date": "2023-10-06", "close": 41.4037, "volume": 649270.0}, {"date": "2023-10-09", "close": 41.4556, "volume": 491044.0}, {"date": "2023-10-10", "close": 41.7406, "volume": 407053.0}, {"date": "2023-10-11", "close": 41.6974, "volume": 611604.0}, {"date": "2023-10-12", "close": 41.1878, "volume": 425877.0}, {"date": "2023-10-13", "close": 40.8595, "volume": 460137.0}, {"date": "2023-10-16", "close": 41.7147, "volume": 558757.0}, {"date": "2023-10-17", "close": 42.5958, "volume": 900440.0}, {"date": "2023-10-18", "close": 42.2503, "volume": 1207817.0}, {"date": "2023-10-19", "close": 40.108, "volume": 1198407.0}, {"date": "2023-10-20", "close": 39.1405, "volume": 757728.0}, {"date": "2023-10-23", "close": 38.2075, "volume": 795743.0}, {"date": "2023-10-24", "close": 38.3544, "volume": 539782.0}, {"date": "2023-10-25", "close": 38.078, "volume": 896925.0}, {"date": "2023-10-26", "close": 38.8381, "volume": 521980.0}, {"date": "2023-10-27", "close": 37.6979, "volume": 668369.0}, {"date": "2023-10-30", "close": 37.9398, "volume": 698650.0}, {"date": "2023-10-31", "close": 37.8879, "volume": 771523.0}, {"date": "2023-11-01", "close": 37.5078, "volume": 592738.0}, {"date": "2023-11-02", "close": 39.6156, "volume": 666996.0}, {"date": "2023-11-03", "close": 40.4535, "volume": 428995.0}, {"date": "2023-11-06", "close": 39.8747, "volume": 420194.0}, {"date": "2023-11-07", "close": 39.8488, "volume": 450979.0}, {"date": "2023-11-08", "close": 39.8316, "volume": 427634.0}, {"date": "2023-11-09", "close": 39.4947, "volume": 539922.0}, {"date": "2023-11-10", "close": 39.1318, "volume": 436734.0}, {"date": "2023-11-13", "close": 39.1923, "volume": 399749.0}, {"date": "2023-11-14", "close": 42.1639, "volume": 821985.0}, {"date": "2023-11-15", "close": 42.8723, "volume": 794407.0}, {"date": "2023-11-16", "close": 43.0709, "volume": 736885.0}, {"date": "2023-11-17", "close": 43.7534, "volume": 1207569.0}, {"date": "2023-11-20", "close": 42.9586, "volume": 483590.0}, {"date": "2023-11-21", "close": 42.855, "volume": 537158.0}, {"date": "2023-11-22", "close": 43.0278, "volume": 427504.0}, {"date": "2023-11-24", "close": 43.5806, "volume": 279483.0}, {"date": "2023-11-27", "close": 43.3906, "volume": 648307.0}, {"date": "2023-11-28", "close": 43.1919, "volume": 417104.0}, {"date": "2023-11-29", "close": 43.7879, "volume": 597734.0}, {"date": "2023-11-30", "close": 43.6843, "volume": 891475.0}, {"date": "2023-12-01", "close": 44.9252, "volume": 553006.0}, {"date": "2023-12-04", "close": 46.7937, "volume": 770448.0}, {"date": "2023-12-05", "close": 46.3674, "volume": 505675.0}, {"date": "2023-12-06", "close": 46.9841, "volume": 534726.0}, {"date": "2023-12-07", "close": 47.3742, "volume": 527659.0}, {"date": "2023-12-08", "close": 47.2472, "volume": 367283.0}, {"date": "2023-12-11", "close": 46.9388, "volume": 366951.0}, {"date": "2023-12-12", "close": 46.6485, "volume": 376763.0}, {"date": "2023-12-13", "close": 49.2154, "volume": 583368.0}, {"date": "2023-12-14", "close": 49.7959, "volume": 749332.0}, {"date": "2023-12-15", "close": 48.9433, "volume": 1448139.0}, {"date": "2023-12-18", "close": 49.0612, "volume": 549705.0}, {"date": "2023-12-19", "close": 49.4059, "volume": 497327.0}, {"date": "2023-12-20", "close": 48.6893, "volume": 620586.0}, {"date": "2023-12-21", "close": 48.6712, "volume": 432038.0}, {"date": "2023-12-22", "close": 48.9705, "volume": 257842.0}, {"date": "2023-12-26", "close": 49.1973, "volume": 280903.0}, {"date": "2023-12-27", "close": 49.1247, "volume": 312183.0}, {"date": "2023-12-28", "close": 49.1066, "volume": 310228.0}, {"date": "2023-12-29", "close": 48.4445, "volume": 400490.0}, {"date": "2024-01-02", "close": 49.1882, "volume": 584464.0}, {"date": "2024-01-03", "close": 47.9093, "volume": 530243.0}, {"date": "2024-01-04", "close": 48.4263, "volume": 426739.0}, {"date": "2024-01-05", "close": 48.6712, "volume": 702826.0}, {"date": "2024-01-08", "close": 48.9887, "volume": 367743.0}, {"date": "2024-01-09", "close": 48.4263, "volume": 296876.0}, {"date": "2024-01-10", "close": 48.7619, "volume": 368836.0}, {"date": "2024-01-11", "close": 48.0454, "volume": 456349.0}, {"date": "2024-01-12", "close": 47.9365, "volume": 519298.0}, {"date": "2024-01-16", "close": 47.5011, "volume": 661117.0}, {"date": "2024-01-17", "close": 47.0658, "volume": 682267.0}, {"date": "2024-01-18", "close": 48.0726, "volume": 546827.0}, {"date": "2024-01-19", "close": 49.4603, "volume": 485525.0}, {"date": "2024-01-22", "close": 49.9501, "volume": 460925.0}, {"date": "2024-01-23", "close": 49.2064, "volume": 531172.0}, {"date": "2024-01-24", "close": 49.1338, "volume": 498023.0}, {"date": "2024-01-25", "close": 48.4898, "volume": 902402.0}, {"date": "2024-01-26", "close": 48.4807, "volume": 563756.0}, {"date": "2024-01-29", "close": 49.5782, "volume": 516508.0}, {"date": "2024-01-30", "close": 49.1338, "volume": 495844.0}, {"date": "2024-01-31", "close": 47.2744, "volume": 1240048.0}, {"date": "2024-02-01", "close": 46.9932, "volume": 548967.0}, {"date": "2024-02-02", "close": 46.7392, "volume": 527242.0}, {"date": "2024-02-05", "close": 45.9683, "volume": 600886.0}, {"date": "2024-02-06", "close": 45.6236, "volume": 522530.0}, {"date": "2024-02-07", "close": 46.0136, "volume": 519780.0}, {"date": "2024-02-08", "close": 45.7778, "volume": 483644.0}, {"date": "2024-02-09", "close": 46.4036, "volume": 511883.0}, {"date": "2024-02-12", "close": 46.9932, "volume": 413488.0}, {"date": "2024-02-13", "close": 45.4331, "volume": 623856.0}, {"date": "2024-02-14", "close": 46.2948, "volume": 443381.0}, {"date": "2024-02-15", "close": 46.9932, "volume": 414071.0}, {"date": "2024-02-16", "close": 46.7574, "volume": 388929.0}, {"date": "2024-02-20", "close": 46.6123, "volume": 365064.0}, {"date": "2024-02-21", "close": 46.7211, "volume": 371032.0}, {"date": "2024-02-22", "close": 46.8027, "volume": 343971.0}, {"date": "2024-02-23", "close": 47.1111, "volume": 388996.0}, {"date": "2024-02-26", "close": 46.9569, "volume": 585018.0}, {"date": "2024-02-27", "close": 47.6463, "volume": 453410.0}, {"date": "2024-02-28", "close": 46.966, "volume": 468572.0}, {"date": "2024-02-29", "close": 47.2018, "volume": 984058.0}, {"date": "2024-03-01", "close": 47.093, "volume": 441156.0}, {"date": "2024-03-04", "close": 47.3469, "volume": 524931.0}, {"date": "2024-03-05", "close": 49.0794, "volume": 542012.0}, {"date": "2024-03-06", "close": 48.0726, "volume": 606983.0}, {"date": "2024-03-07", "close": 47.6735, "volume": 362743.0}, {"date": "2024-03-08", "close": 47.7732, "volume": 321603.0}, {"date": "2024-03-11", "close": 47.6009, "volume": 370958.0}, {"date": "2024-03-12", "close": 47.3016, "volume": 367117.0}, {"date": "2024-03-13", "close": 47.1655, "volume": 427968.0}, {"date": "2024-03-14", "close": 46.2132, "volume": 404632.0}, {"date": "2024-03-15", "close": 46.1678, "volume": 1463564.0}, {"date": "2024-03-18", "close": 45.7324, "volume": 482575.0}, {"date": "2024-03-19", "close": 45.8866, "volume": 589877.0}, {"date": "2024-03-20", "close": 46.5578, "volume": 557386.0}, {"date": "2024-03-21", "close": 47.0204, "volume": 440545.0}, {"date": "2024-03-22", "close": 46.322, "volume": 402743.0}, {"date": "2024-03-25", "close": 46.6123, "volume": 222333.0}, {"date": "2024-03-26", "close": 46.703, "volume": 393487.0}, {"date": "2024-03-27", "close": 48.3719, "volume": 373548.0}, {"date": "2024-03-28", "close": 48.254, "volume": 435380.0}, {"date": "2024-04-01", "close": 47.5556, "volume": 405298.0}, {"date": "2024-04-02", "close": 47.1655, "volume": 485542.0}, {"date": "2024-04-03", "close": 47.4195, "volume": 632215.0}, {"date": "2024-04-04", "close": 47.6735, "volume": 734799.0}, {"date": "2024-04-05", "close": 48.0181, "volume": 566189.0}, {"date": "2024-04-08", "close": 48.9796, "volume": 1041492.0}, {"date": "2024-04-09", "close": 48.8526, "volume": 580601.0}, {"date": "2024-04-10", "close": 47.102, "volume": 683412.0}, {"date": "2024-04-11", "close": 46.9479, "volume": 397776.0}, {"date": "2024-04-12", "close": 46.6304, "volume": 353534.0}, {"date": "2024-04-15", "close": 46.4671, "volume": 634809.0}, {"date": "2024-04-16", "close": 47.1746, "volume": 963048.0}, {"date": "2024-04-17", "close": 48.1361, "volume": 893481.0}, {"date": "2024-04-18", "close": 48.1633, "volume": 543801.0}, {"date": "2024-04-19", "close": 48.8435, "volume": 851801.0}, {"date": "2024-04-22", "close": 49.8141, "volume": 489675.0}, {"date": "2024-04-23", "close": 49.9773, "volume": 454335.0}, {"date": "2024-04-24", "close": 50.7211, "volume": 446306.0}, {"date": "2024-04-25", "close": 50.2857, "volume": 365114.0}, {"date": "2024-04-26", "close": 50.2585, "volume": 330934.0}, {"date": "2024-04-29", "close": 49.6962, "volume": 433597.0}, {"date": "2024-04-30", "close": 49.5964, "volume": 651459.0}, {"date": "2024-05-01", "close": 50.576, "volume": 553914.0}, {"date": "2024-05-02", "close": 50.8844, "volume": 390012.0}, {"date": "2024-05-03", "close": 50.9206, "volume": 385871.0}, {"date": "2024-05-06", "close": 50.9297, "volume": 389206.0}, {"date": "2024-05-07", "close": 50.8118, "volume": 616330.0}, {"date": "2024-05-08", "close": 51.1655, "volume": 372012.0}, {"date": "2024-05-09", "close": 51.7732, "volume": 541036.0}, {"date": "2024-05-10", "close": 51.4104, "volume": 382821.0}, {"date": "2024-05-13", "close": 51.1383, "volume": 396295.0}, {"date": "2024-05-14", "close": 51.5193, "volume": 300362.0}, {"date": "2024-05-15", "close": 51.5918, "volume": 315016.0}, {"date": "2024-05-16", "close": 51.0295, "volume": 460898.0}, {"date": "2024-05-17", "close": 51.6644, "volume": 262251.0}, {"date": "2024-05-20", "close": 51.4286, "volume": 370541.0}, {"date": "2024-05-21", "close": 51.5828, "volume": 385293.0}, {"date": "2024-05-22", "close": 50.7937, "volume": 348903.0}, {"date": "2024-05-23", "close": 49.8685, "volume": 333054.0}, {"date": "2024-05-24", "close": 49.941, "volume": 357099.0}, {"date": "2024-05-28", "close": 49.6962, "volume": 497781.0}, {"date": "2024-05-29", "close": 49.3606, "volume": 730083.0}, {"date": "2024-05-30", "close": 50.2948, "volume": 1738788.0}, {"date": "2024-05-31", "close": 50.4671, "volume": 944743.0}, {"date": "2024-06-03", "close": 49.8685, "volume": 473234.0}, {"date": "2024-06-04", "close": 49.3878, "volume": 506643.0}, {"date": "2024-06-05", "close": 49.1882, "volume": 458604.0}, {"date": "2024-06-06", "close": 49.2426, "volume": 460250.0}, {"date": "2024-06-07", "close": 49.2154, "volume": 293989.0}, {"date": "2024-06-10", "close": 48.6168, "volume": 367853.0}, {"date": "2024-06-11", "close": 48.39, "volume": 448179.0}, {"date": "2024-06-12", "close": 48.9342, "volume": 456298.0}, {"date": "2024-06-13", "close": 48.0363, "volume": 291111.0}, {"date": "2024-06-14", "close": 48.0272, "volume": 371022.0}, {"date": "2024-06-17", "close": 48.4807, "volume": 354916.0}, {"date": "2024-06-18", "close": 48.5896, "volume": 343056.0}, {"date": "2024-06-20", "close": 48.4807, "volume": 294499.0}, {"date": "2024-06-21", "close": 49.0612, "volume": 1190202.0}, {"date": "2024-06-24", "close": 49.0703, "volume": 668381.0}, {"date": "2024-06-25", "close": 48.9252, "volume": 440087.0}, {"date": "2024-06-26", "close": 49.2789, "volume": 478981.0}, {"date": "2024-06-27", "close": 49.6236, "volume": 447366.0}, {"date": "2024-06-28", "close": 50.5941, "volume": 794757.0}, {"date": "2024-07-01", "close": 50.0862, "volume": 521134.0}, {"date": "2024-07-02", "close": 50.6757, "volume": 419649.0}, {"date": "2024-07-03", "close": 50.3129, "volume": 340196.0}, {"date": "2024-07-05", "close": 49.9048, "volume": 834434.0}, {"date": "2024-07-08", "close": 50.2404, "volume": 571450.0}, {"date": "2024-07-09", "close": 51.0658, "volume": 570653.0}, {"date": "2024-07-10", "close": 51.7007, "volume": 889797.0}, {"date": "2024-07-11", "close": 52.1723, "volume": 727569.0}, {"date": "2024-07-12", "close": 52.7256, "volume": 576236.0}, {"date": "2024-07-15", "close": 54.0227, "volume": 522840.0}, {"date": "2024-07-16", "close": 55.5556, "volume": 914729.0}, {"date": "2024-07-17", "close": 55.9547, "volume": 860909.0}, {"date": "2024-07-18", "close": 57.6054, "volume": 1649149.0}, {"date": "2024-07-19", "close": 57.3515, "volume": 1197154.0}, {"date": "2024-07-22", "close": 57.8503, "volume": 1034194.0}, {"date": "2024-07-23", "close": 58.0499, "volume": 694114.0}, {"date": "2024-07-24", "close": 57.7687, "volume": 914251.0}, {"date": "2024-07-25", "close": 58.2676, "volume": 918085.0}, {"date": "2024-07-26", "close": 59.0295, "volume": 770341.0}, {"date": "2024-07-29", "close": 58.9569, "volume": 937880.0}, {"date": "2024-07-30", "close": 58.8753, "volume": 532858.0}, {"date": "2024-07-31", "close": 58.6939, "volume": 1166152.0}, {"date": "2024-08-01", "close": 56.9796, "volume": 684499.0}, {"date": "2024-08-02", "close": 55.3288, "volume": 758777.0}, {"date": "2024-08-05", "close": 53.7687, "volume": 574633.0}, {"date": "2024-08-06", "close": 54.4671, "volume": 533117.0}, {"date": "2024-08-07", "close": 54.2857, "volume": 385462.0}, {"date": "2024-08-08", "close": 54.8662, "volume": 408557.0}, {"date": "2024-08-09", "close": 54.8299, "volume": 330553.0}, {"date": "2024-08-12", "close": 54.449, "volume": 427497.0}, {"date": "2024-08-13", "close": 54.8844, "volume": 637357.0}, {"date": "2024-08-14", "close": 54.6032, "volume": 346121.0}, {"date": "2024-08-15", "close": 55.4104, "volume": 633841.0}, {"date": "2024-08-16", "close": 56.1996, "volume": 695373.0}, {"date": "2024-08-19", "close": 56.4989, "volume": 321265.0}, {"date": "2024-08-20", "close": 55.7642, "volume": 413540.0}, {"date": "2024-08-21", "close": 56.2993, "volume": 498324.0}, {"date": "2024-08-22", "close": 56.5079, "volume": 449259.0}, {"date": "2024-08-23", "close": 57.5782, "volume": 630373.0}, {"date": "2024-08-26", "close": 57.1338, "volume": 426515.0}, {"date": "2024-08-27", "close": 57.0794, "volume": 299651.0}, {"date": "2024-08-28", "close": 57.6145, "volume": 2521596.0}, {"date": "2024-08-29", "close": 57.3968, "volume": 746142.0}, {"date": "2024-08-30", "close": 58.0136, "volume": 481358.0}, {"date": "2024-09-03", "close": 57.7596, "volume": 617166.0}, {"date": "2024-09-04", "close": 57.415, "volume": 387223.0}, {"date": "2024-09-05", "close": 56.5079, "volume": 393302.0}, {"date": "2024-09-06", "close": 55.5465, "volume": 431872.0}, {"date": "2024-09-09", "close": 56.0, "volume": 779914.0}, {"date": "2024-09-10", "close": 55.5918, "volume": 637561.0}, {"date": "2024-09-11", "close": 55.0204, "volume": 572363.0}, {"date": "2024-09-12", "close": 55.2018, "volume": 435403.0}, {"date": "2024-09-13", "close": 56.2177, "volume": 637136.0}, {"date": "2024-09-16", "close": 56.4717, "volume": 495687.0}, {"date": "2024-09-17", "close": 56.4807, "volume": 421389.0}, {"date": "2024-09-18", "close": 56.5896, "volume": 784920.0}, {"date": "2024-09-19", "close": 57.805, "volume": 599529.0}, {"date": "2024-09-20", "close": 56.1451, "volume": 1501125.0}, {"date": "2024-09-23", "close": 56.0907, "volume": 518169.0}, {"date": "2024-09-24", "close": 55.0839, "volume": 455891.0}, {"date": "2024-09-25", "close": 54.195, "volume": 517515.0}, {"date": "2024-09-26", "close": 54.4671, "volume": 511822.0}, {"date": "2024-09-27", "close": 54.2676, "volume": 511503.0}, {"date": "2024-09-30", "close": 53.8776, "volume": 837570.0}, {"date": "2024-10-01", "close": 52.0907, "volume": 919988.0}, {"date": "2024-10-02", "close": 51.737, "volume": 737232.0}, {"date": "2024-10-03", "close": 51.8186, "volume": 475428.0}, {"date": "2024-10-04", "close": 53.0794, "volume": 606916.0}, {"date": "2024-10-07", "close": 52.5261, "volume": 680489.0}, {"date": "2024-10-08", "close": 52.381, "volume": 714808.0}, {"date": "2024-10-09", "close": 52.9342, "volume": 609344.0}, {"date": "2024-10-10", "close": 52.9342, "volume": 517031.0}, {"date": "2024-10-11", "close": 54.3311, "volume": 559368.0}, {"date": "2024-10-14", "close": 54.6848, "volume": 488287.0}, {"date": "2024-10-15", "close": 55.4286, "volume": 679938.0}, {"date": "2024-10-16", "close": 55.9274, "volume": 1021669.0}, {"date": "2024-10-17", "close": 55.4286, "volume": 885747.0}, {"date": "2024-10-18", "close": 55.5828, "volume": 635274.0}, {"date": "2024-10-21", "close": 55.6463, "volume": 1052079.0}, {"date": "2024-10-22", "close": 55.9547, "volume": 812598.0}, {"date": "2024-10-23", "close": 56.1451, "volume": 695328.0}, {"date": "2024-10-24", "close": 55.8095, "volume": 730069.0}, {"date": "2024-10-25", "close": 55.5102, "volume": 594994.0}, {"date": "2024-10-28", "close": 56.4898, "volume": 504062.0}, {"date": "2024-10-29", "close": 56.644, "volume": 698223.0}, {"date": "2024-10-30", "close": 57.6689, "volume": 556440.0}, {"date": "2024-10-31", "close": 56.6893, "volume": 795324.0}, {"date": "2024-11-01", "close": 56.8254, "volume": 669119.0}, {"date": "2024-11-04", "close": 56.6893, "volume": 494594.0}, {"date": "2024-11-05", "close": 57.424, "volume": 328533.0}, {"date": "2024-11-06", "close": 63.4558, "volume": 1437857.0}, {"date": "2024-11-07", "close": 61.6508, "volume": 906508.0}, {"date": "2024-11-08", "close": 62.9932, "volume": 617418.0}, {"date": "2024-11-11", "close": 65.2517, "volume": 619021.0}, {"date": "2024-11-12", "close": 65.542, "volume": 572649.0}, {"date": "2024-11-13", "close": 65.2789, "volume": 499199.0}, {"date": "2024-11-14", "close": 65.0431, "volume": 483419.0}, {"date": "2024-11-15", "close": 64.9161, "volume": 613243.0}, {"date": "2024-11-18", "close": 65.4059, "volume": 516731.0}, {"date": "2024-11-19", "close": 64.9433, "volume": 490095.0}, {"date": "2024-11-20", "close": 64.3719, "volume": 484429.0}, {"date": "2024-11-21", "close": 65.1338, "volume": 384127.0}, {"date": "2024-11-22", "close": 66.8481, "volume": 648441.0}, {"date": "2024-11-25", "close": 67.4467, "volume": 938321.0}, {"date": "2024-11-26", "close": 67.0839, "volume": 544636.0}, {"date": "2024-11-27", "close": 67.0113, "volume": 569354.0}, {"date": "2024-11-29", "close": 66.8934, "volume": 283162.0}, {"date": "2024-12-02", "close": 66.3492, "volume": 489987.0}, {"date": "2024-12-03", "close": 65.4762, "volume": 453156.0}, {"date": "2024-12-04", "close": 65.8191, "volume": 501401.0}, {"date": "2024-12-05", "close": 65.4667, "volume": 552388.0}, {"date": "2024-12-06", "close": 65.4762, "volume": 444072.0}, {"date": "2024-12-09", "close": 64.781, "volume": 484822.0}, {"date": "2024-12-10", "close": 65.0762, "volume": 536155.0}, {"date": "2024-12-11", "close": 65.0762, "volume": 388723.0}, {"date": "2024-12-12", "close": 64.4381, "volume": 382687.0}, {"date": "2024-12-13", "close": 64.3143, "volume": 403183.0}, {"date": "2024-12-16", "close": 64.581, "volume": 398186.0}, {"date": "2024-12-17", "close": 63.5333, "volume": 641837.0}, {"date": "2024-12-18", "close": 60.8286, "volume": 698351.0}, {"date": "2024-12-19", "close": 59.8952, "volume": 860669.0}, {"date": "2024-12-20", "close": 60.0286, "volume": 1694698.0}, {"date": "2024-12-23", "close": 59.7714, "volume": 337142.0}, {"date": "2024-12-24", "close": 60.2952, "volume": 116886.0}, {"date": "2024-12-26", "close": 60.5619, "volume": 270938.0}, {"date": "2024-12-27", "close": 59.8286, "volume": 315020.0}, {"date": "2024-12-30", "close": 59.5524, "volume": 524325.0}, {"date": "2024-12-31", "close": 59.3429, "volume": 252455.0}, {"date": "2025-01-02", "close": 58.8095, "volume": 420384.0}, {"date": "2025-01-03", "close": 59.2286, "volume": 405886.0}, {"date": "2025-01-06", "close": 59.8286, "volume": 662092.0}, {"date": "2025-01-07", "close": 59.4095, "volume": 502030.0}, {"date": "2025-01-08", "close": 59.781, "volume": 439767.0}, {"date": "2025-01-10", "close": 58.2381, "volume": 605964.0}, {"date": "2025-01-13", "close": 58.8, "volume": 619205.0}, {"date": "2025-01-14", "close": 60.4381, "volume": 515469.0}, {"date": "2025-01-15", "close": 61.2476, "volume": 572102.0}, {"date": "2025-01-16", "close": 60.7429, "volume": 558104.0}, {"date": "2025-01-17", "close": 61.7619, "volume": 694687.0}, {"date": "2025-01-21", "close": 62.3619, "volume": 627781.0}, {"date": "2025-01-22", "close": 62.4857, "volume": 919037.0}, {"date": "2025-01-23", "close": 62.6286, "volume": 747400.0}, {"date": "2025-01-24", "close": 62.8571, "volume": 640061.0}, {"date": "2025-01-27", "close": 63.7524, "volume": 400981.0}, {"date": "2025-01-28", "close": 63.4381, "volume": 332035.0}, {"date": "2025-01-29", "close": 62.9429, "volume": 405512.0}, {"date": "2025-01-30", "close": 63.6191, "volume": 451432.0}, {"date": "2025-01-31", "close": 63.6191, "volume": 935574.0}, {"date": "2025-02-03", "close": 62.7333, "volume": 764850.0}, {"date": "2025-02-04", "close": 64.2381, "volume": 498445.0}, {"date": "2025-02-05", "close": 65.1048, "volume": 453520.0}, {"date": "2025-02-06", "close": 65.3238, "volume": 390647.0}, {"date": "2025-02-07", "close": 64.4286, "volume": 661088.0}, {"date": "2025-02-10", "close": 63.5524, "volume": 493083.0}, {"date": "2025-02-11", "close": 64.1524, "volume": 536651.0}, {"date": "2025-02-12", "close": 63.0381, "volume": 533627.0}, {"date": "2025-02-13", "close": 63.2762, "volume": 418698.0}, {"date": "2025-02-14", "close": 62.6095, "volume": 461261.0}, {"date": "2025-02-18", "close": 63.4286, "volume": 446137.0}, {"date": "2025-02-19", "close": 62.7714, "volume": 401525.0}, {"date": "2025-02-20", "close": 61.8095, "volume": 388477.0}, {"date": "2025-02-21", "close": 60.9429, "volume": 545810.0}, {"date": "2025-02-24", "close": 61.0381, "volume": 632844.0}, {"date": "2025-02-25", "close": 61.181, "volume": 466073.0}, {"date": "2025-02-26", "close": 61.2191, "volume": 470266.0}, {"date": "2025-02-27", "close": 61.0381, "volume": 553957.0}, {"date": "2025-02-28", "close": 61.9524, "volume": 793638.0}, {"date": "2025-03-03", "close": 61.7333, "volume": 639737.0}, {"date": "2025-03-04", "close": 59.7619, "volume": 682386.0}, {"date": "2025-03-05", "close": 59.7714, "volume": 588837.0}, {"date": "2025-03-06", "close": 59.0095, "volume": 591415.0}, {"date": "2025-03-07", "close": 59.2571, "volume": 712569.0}, {"date": "2025-03-10", "close": 57.9619, "volume": 1003400.0}, {"date": "2025-03-11", "close": 56.7333, "volume": 837366.0}, {"date": "2025-03-12", "close": 56.8381, "volume": 610331.0}, {"date": "2025-03-13", "close": 56.0476, "volume": 428353.0}, {"date": "2025-03-14", "close": 57.8191, "volume": 605908.0}, {"date": "2025-03-17", "close": 58.8857, "volume": 765615.0}, {"date": "2025-03-18", "close": 58.9143, "volume": 734363.0}, {"date": "2025-03-19", "close": 59.3714, "volume": 717075.0}, {"date": "2025-03-20", "close": 58.5143, "volume": 675526.0}, {"date": "2025-03-21", "close": 58.3238, "volume": 3096730.0}, {"date": "2025-03-24", "close": 59.6476, "volume": 787438.0}, {"date": "2025-03-25", "close": 59.8571, "volume": 587208.0}, {"date": "2025-03-26", "close": 59.7048, "volume": 512228.0}, {"date": "2025-03-27", "close": 59.3048, "volume": 430464.0}, {"date": "2025-03-28", "close": 58.6857, "volume": 433023.0}, {"date": "2025-03-31", "close": 59.2667, "volume": 567878.0}, {"date": "2025-04-01", "close": 59.1905, "volume": 450221.0}, {"date": "2025-04-02", "close": 59.3333, "volume": 826328.0}, {"date": "2025-04-03", "close": 54.8952, "volume": 981333.0}, {"date": "2025-04-04", "close": 52.781, "volume": 847213.0}, {"date": "2025-04-07", "close": 53.1905, "volume": 900979.0}, {"date": "2025-04-08", "close": 52.9333, "volume": 774396.0}, {"date": "2025-04-09", "close": 55.9333, "volume": 1106770.0}, {"date": "2025-04-10", "close": 53.5143, "volume": 744847.0}, {"date": "2025-04-11", "close": 54.1714, "volume": 639549.0}, {"date": "2025-04-14", "close": 55.6191, "volume": 846090.0}, {"date": "2025-04-15", "close": 55.9524, "volume": 720522.0}, {"date": "2025-04-16", "close": 57.1619, "volume": 1457287.0}, {"date": "2025-04-17", "close": 57.0476, "volume": 1027139.0}, {"date": "2025-04-21", "close": 55.9333, "volume": 761012.0}, {"date": "2025-04-22", "close": 57.2286, "volume": 538605.0}, {"date": "2025-04-23", "close": 57.5048, "volume": 573554.0}, {"date": "2025-04-24", "close": 58.4476, "volume": 428100.0}, {"date": "2025-04-25", "close": 57.6762, "volume": 472167.0}, {"date": "2025-04-28", "close": 58.1238, "volume": 378670.0}, {"date": "2025-04-29", "close": 58.2667, "volume": 453205.0}, {"date": "2025-04-30", "close": 57.8476, "volume": 766862.0}, {"date": "2025-05-01", "close": 58.3714, "volume": 414734.0}, {"date": "2025-05-02", "close": 60.0191, "volume": 345447.0}, {"date": "2025-05-05", "close": 59.6857, "volume": 307681.0}, {"date": "2025-05-06", "close": 59.0667, "volume": 370824.0}, {"date": "2025-05-07", "close": 59.2191, "volume": 348292.0}, {"date": "2025-05-08", "close": 60.2857, "volume": 408428.0}, {"date": "2025-05-09", "close": 60.381, "volume": 449660.0}, {"date": "2025-05-12", "close": 62.4952, "volume": 566377.0}, {"date": "2025-05-13", "close": 62.3333, "volume": 515700.0}, {"date": "2025-05-14", "close": 62.3333, "volume": 423721.0}, {"date": "2025-05-15", "close": 62.4286, "volume": 362603.0}, {"date": "2025-05-16", "close": 62.5048, "volume": 465565.0}, {"date": "2025-05-19", "close": 62.4286, "volume": 373940.0}, {"date": "2025-05-20", "close": 61.8952, "volume": 498368.0}, {"date": "2025-05-21", "close": 60.181, "volume": 730319.0}, {"date": "2025-05-22", "close": 60.2191, "volume": 567428.0}, {"date": "2025-05-23", "close": 59.7714, "volume": 508810.0}, {"date": "2025-05-27", "close": 60.7429, "volume": 521243.0}, {"date": "2025-05-28", "close": 59.7048, "volume": 560313.0}, {"date": "2025-05-29", "close": 60.2476, "volume": 1343706.0}, {"date": "2025-05-30", "close": 60.0095, "volume": 975376.0}, {"date": "2025-06-02", "close": 59.4381, "volume": 518763.0}, {"date": "2025-06-03", "close": 60.2857, "volume": 526814.0}, {"date": "2025-06-04", "close": 60.2857, "volume": 438366.0}, {"date": "2025-06-05", "close": 59.5905, "volume": 624637.0}, {"date": "2025-06-06", "close": 60.4286, "volume": 415897.0}, {"date": "2025-06-09", "close": 60.4857, "volume": 412927.0}, {"date": "2025-06-10", "close": 60.6476, "volume": 566567.0}, {"date": "2025-06-11", "close": 59.2476, "volume": 762981.0}, {"date": "2025-06-12", "close": 59.0857, "volume": 447424.0}, {"date": "2025-06-13", "close": 57.7905, "volume": 501445.0}, {"date": "2025-06-16", "close": 57.9238, "volume": 1220181.0}, {"date": "2025-06-17", "close": 57.4095, "volume": 770336.0}, {"date": "2025-06-18", "close": 57.5524, "volume": 692918.0}, {"date": "2025-06-20", "close": 57.8476, "volume": 1157152.0}, {"date": "2025-06-23", "close": 58.4381, "volume": 1132760.0}, {"date": "2025-06-24", "close": 58.5429, "volume": 988871.0}, {"date": "2025-06-25", "close": 58.1429, "volume": 828542.0}, {"date": "2025-06-26", "close": 59.2667, "volume": 907315.0}, {"date": "2025-06-27", "close": 59.1238, "volume": 870248.0}, {"date": "2025-06-30", "close": 59.2095, "volume": 569714.0}, {"date": "2025-07-01", "close": 60.6667, "volume": 1344689.0}, {"date": "2025-07-02", "close": 60.9333, "volume": 691297.0}, {"date": "2025-07-03", "close": 61.4857, "volume": 382331.0}, {"date": "2025-07-07", "close": 61.8381, "volume": 1015989.0}, {"date": "2025-07-08", "close": 62.0286, "volume": 816296.0}, {"date": "2025-07-09", "close": 62.1714, "volume": 569969.0}, {"date": "2025-07-10", "close": 62.9429, "volume": 637300.0}, {"date": "2025-07-11", "close": 62.3333, "volume": 737664.0}, {"date": "2025-07-14", "close": 62.9619, "volume": 678181.0}, {"date": "2025-07-15", "close": 60.2857, "volume": 1151665.0}, {"date": "2025-07-16", "close": 60.2952, "volume": 1132646.0}, {"date": "2025-07-17", "close": 61.2095, "volume": 2348592.0}, {"date": "2025-07-18", "close": 61.5524, "volume": 1443982.0}, {"date": "2025-07-21", "close": 61.2381, "volume": 736193.0}, {"date": "2025-07-22", "close": 61.181, "volume": 677256.0}, {"date": "2025-07-23", "close": 59.6762, "volume": 1274513.0}, {"date": "2025-07-24", "close": 58.8286, "volume": 642375.0}, {"date": "2025-07-25", "close": 59.0762, "volume": 725234.0}, {"date": "2025-07-28", "close": 59.0095, "volume": 638727.0}, {"date": "2025-07-29", "close": 58.5143, "volume": 926592.0}, {"date": "2025-07-30", "close": 58.3143, "volume": 839568.0}, {"date": "2025-07-31", "close": 58.2857, "volume": 897924.0}, {"date": "2025-08-01", "close": 57.0667, "volume": 681415.0}, {"date": "2025-08-04", "close": 57.9143, "volume": 631986.0}, {"date": "2025-08-05", "close": 57.9048, "volume": 594085.0}, {"date": "2025-08-06", "close": 57.4, "volume": 617071.0}, {"date": "2025-08-07", "close": 57.0095, "volume": 553170.0}, {"date": "2025-08-08", "close": 57.581, "volume": 375900.0}, {"date": "2025-08-11", "close": 57.4191, "volume": 496202.0}, {"date": "2025-08-12", "close": 58.4952, "volume": 616045.0}, {"date": "2025-08-13", "close": 59.0857, "volume": 571861.0}, {"date": "2025-08-14", "close": 58.9714, "volume": 960097.0}, {"date": "2025-08-15", "close": 58.2762, "volume": 652998.0}, {"date": "2025-08-18", "close": 58.6762, "volume": 599703.0}, {"date": "2025-08-19", "close": 58.981, "volume": 595908.0}, {"date": "2025-08-20", "close": 59.0191, "volume": 441378.0}, {"date": "2025-08-21", "close": 58.8667, "volume": 515784.0}, {"date": "2025-08-22", "close": 59.8857, "volume": 1619308.0}, {"date": "2025-08-25", "close": 59.2, "volume": 646367.0}, {"date": "2025-08-26", "close": 59.6952, "volume": 1253711.0}, {"date": "2025-08-27", "close": 59.8191, "volume": 1521008.0}, {"date": "2025-08-28", "close": 59.0381, "volume": 704395.0}, {"date": "2025-08-29", "close": 58.9905, "volume": 701833.0}, {"date": "2025-09-02", "close": 59.2762, "volume": 897734.0}, {"date": "2025-09-03", "close": 58.4, "volume": 1015051.0}, {"date": "2025-09-04", "close": 58.7143, "volume": 1333442.0}, {"date": "2025-09-05", "close": 57.6952, "volume": 1723865.0}, {"date": "2025-09-08", "close": 57.8857, "volume": 1078445.0}, {"date": "2025-09-09", "close": 57.381, "volume": 706015.0}, {"date": "2025-09-10", "close": 57.0667, "volume": 1130992.0}, {"date": "2025-09-11", "close": 57.2476, "volume": 843216.0}, {"date": "2025-09-12", "close": 56.8381, "volume": 873646.0}, {"date": "2025-09-15", "close": 56.2095, "volume": 841588.0}, {"date": "2025-09-16", "close": 55.8191, "volume": 817887.0}, {"date": "2025-09-17", "close": 56.4286, "volume": 1020340.0}, {"date": "2025-09-18", "close": 57.381, "volume": 769245.0}, {"date": "2025-09-19", "close": 56.4095, "volume": 2806539.0}, {"date": "2025-09-22", "close": 56.0, "volume": 672808.0}, {"date": "2025-09-23", "close": 55.8571, "volume": 698545.0}, {"date": "2025-09-24", "close": 56.1905, "volume": 865240.0}, {"date": "2025-09-25", "close": 56.6571, "volume": 944453.0}, {"date": "2025-09-26", "close": 57.0, "volume": 897648.0}, {"date": "2025-09-29", "close": 56.6476, "volume": 713497.0}, {"date": "2025-09-30", "close": 56.9143, "volume": 844502.0}, {"date": "2025-10-01", "close": 56.5238, "volume": 1061544.0}, {"date": "2025-10-02", "close": 56.0762, "volume": 1135869.0}, {"date": "2025-10-03", "close": 56.3524, "volume": 761844.0}, {"date": "2025-10-06", "close": 56.6286, "volume": 811826.0}, {"date": "2025-10-07", "close": 56.1429, "volume": 789144.0}, {"date": "2025-10-08", "close": 55.9905, "volume": 937431.0}, {"date": "2025-10-09", "close": 55.7524, "volume": 684944.0}, {"date": "2025-10-10", "close": 53.9333, "volume": 1080663.0}, {"date": "2025-10-13", "close": 55.0952, "volume": 890122.0}, {"date": "2025-10-14", "close": 56.0762, "volume": 963636.0}, {"date": "2025-10-15", "close": 53.9619, "volume": 1529409.0}, {"date": "2025-10-16", "close": 49.9048, "volume": 2193123.0}, {"date": "2025-10-17", "close": 51.1238, "volume": 1792395.0}, {"date": "2025-10-20", "close": 51.4476, "volume": 1232360.0}, {"date": "2025-10-21", "close": 51.2762, "volume": 976453.0}, {"date": "2025-10-22", "close": 50.9619, "volume": 1127942.0}, {"date": "2025-10-23", "close": 50.6286, "volume": 775882.0}, {"date": "2025-10-24", "close": 50.6571, "volume": 880977.0}, {"date": "2025-10-27", "close": 50.5524, "volume": 1341833.0}, {"date": "2025-10-28", "close": 50.5905, "volume": 1132976.0}, {"date": "2025-10-29", "close": 49.7048, "volume": 1405192.0}, {"date": "2025-10-30", "close": 49.8191, "volume": 1311163.0}, {"date": "2025-10-31", "close": 50.1238, "volume": 1971231.0}, {"date": "2025-11-03", "close": 49.8762, "volume": 1380526.0}, {"date": "2025-11-04", "close": 50.981, "volume": 1584577.0}, {"date": "2025-11-05", "close": 51.1714, "volume": 1252194.0}, {"date": "2025-11-06", "close": 51.0857, "volume": 815030.0}, {"date": "2025-11-07", "close": 51.5714, "volume": 983102.0}, {"date": "2025-11-10", "close": 51.4952, "volume": 1178464.0}, {"date": "2025-11-11", "close": 51.7333, "volume": 901537.0}, {"date": "2025-11-12", "close": 51.7143, "volume": 684291.0}, {"date": "2025-11-13", "close": 51.0667, "volume": 1272295.0}, {"date": "2025-11-14", "close": 50.9762, "volume": 860436.0}, {"date": "2025-11-17", "close": 48.8952, "volume": 898299.0}, {"date": "2025-11-18", "close": 49.6191, "volume": 1307971.0}, {"date": "2025-11-19", "close": 50.0286, "volume": 1337385.0}, {"date": "2025-11-20", "close": 50.3238, "volume": 1120773.0}, {"date": "2025-11-21", "close": 51.7524, "volume": 1341892.0}, {"date": "2025-11-24", "close": 50.9238, "volume": 1333926.0}, {"date": "2025-11-25", "close": 51.3619, "volume": 1651156.0}, {"date": "2025-11-26", "close": 51.2, "volume": 1400947.0}, {"date": "2025-11-28", "close": 51.3429, "volume": 623243.0}, {"date": "2025-12-01", "close": 51.9048, "volume": 1104345.0}, {"date": "2025-12-02", "close": 50.59, "volume": 1665117.0}, {"date": "2025-12-03", "close": 52.36, "volume": 1317398.0}, {"date": "2025-12-04", "close": 52.66, "volume": 1352019.0}, {"date": "2025-12-05", "close": 52.24, "volume": 1032487.0}, {"date": "2025-12-08", "close": 52.21, "volume": 981517.0}, {"date": "2025-12-09", "close": 52.08, "volume": 915317.0}, {"date": "2025-12-10", "close": 53.32, "volume": 1174931.0}, {"date": "2025-12-11", "close": 53.47, "volume": 951351.0}, {"date": "2025-12-12", "close": 53.74, "volume": 1072957.0}, {"date": "2025-12-15", "close": 53.54, "volume": 870267.0}, {"date": "2025-12-16", "close": 52.89, "volume": 755890.0}, {"date": "2025-12-17", "close": 53.17, "volume": 883502.0}, {"date": "2025-12-18", "close": 53.02, "volume": 981313.0}, {"date": "2025-12-19", "close": 52.81, "volume": 3674867.0}, {"date": "2025-12-22", "close": 53.02, "volume": 845233.0}, {"date": "2025-12-23", "close": 53.21, "volume": 1086124.0}, {"date": "2025-12-24", "close": 53.03, "volume": 338354.0}, {"date": "2025-12-26", "close": 52.96, "volume": 442866.0}, {"date": "2025-12-29", "close": 52.68, "volume": 591218.0}, {"date": "2025-12-30", "close": 52.82, "volume": 616456.0}, {"date": "2025-12-31", "close": 52.34, "volume": 915044.0}, {"date": "2026-01-02", "close": 52.24, "volume": 849793.0}, {"date": "2026-01-05", "close": 53.26, "volume": 1328000.0}, {"date": "2026-01-06", "close": 53.81, "volume": 933675.0}, {"date": "2026-01-07", "close": 53.72, "volume": 1522727.0}, {"date": "2026-01-08", "close": 55.01, "volume": 979530.0}, {"date": "2026-01-09", "close": 53.85, "volume": 805991.0}, {"date": "2026-01-12", "close": 53.22, "volume": 847863.0}, {"date": "2026-01-13", "close": 53.35, "volume": 1138423.0}, {"date": "2026-01-14", "close": 54.13, "volume": 1424933.0}, {"date": "2026-01-15", "close": 54.56, "volume": 1151900.0}, {"date": "2026-01-16", "close": 54.29, "volume": 1371019.0}, {"date": "2026-01-20", "close": 53.48, "volume": 947663.0}, {"date": "2026-01-21", "close": 55.11, "volume": 1499206.0}, {"date": "2026-01-22", "close": 54.43, "volume": 1718811.0}, {"date": "2026-01-23", "close": 53.21, "volume": 1671963.0}, {"date": "2026-01-26", "close": 52.78, "volume": 1366221.0}, {"date": "2026-01-27", "close": 52.09, "volume": 1215121.0}, {"date": "2026-01-28", "close": 52.66, "volume": 1761514.0}, {"date": "2026-01-29", "close": 52.87, "volume": 1441204.0}, {"date": "2026-01-30", "close": 52.64, "volume": 1687291.0}, {"date": "2026-02-02", "close": 53.23, "volume": 1484959.0}, {"date": "2026-02-03", "close": 53.59, "volume": 1250902.0}, {"date": "2026-02-04", "close": 54.31, "volume": 1234380.0}, {"date": "2026-02-05", "close": 54.39, "volume": 1520167.0}, {"date": "2026-02-06", "close": 55.17, "volume": 1293228.0}, {"date": "2026-02-09", "close": 55.23, "volume": 1900422.0}, {"date": "2026-02-10", "close": 54.91, "volume": 1021906.0}, {"date": "2026-02-11", "close": 54.73, "volume": 1199852.0}, {"date": "2026-02-12", "close": 53.9, "volume": 1565685.0}, {"date": "2026-02-13", "close": 53.6, "volume": 1345532.0}, {"date": "2026-02-17", "close": 53.01, "volume": 1360773.0}, {"date": "2026-02-18", "close": 53.16, "volume": 1701307.0}, {"date": "2026-02-19", "close": 53.68, "volume": 1545399.0}, {"date": "2026-02-20", "close": 54.03, "volume": 1453901.0}, {"date": "2026-02-23", "close": 52.24, "volume": 1568396.0}, {"date": "2026-02-24", "close": 52.2, "volume": 1153381.0}, {"date": "2026-02-25", "close": 52.87, "volume": 941836.0}, {"date": "2026-02-26", "close": 53.33, "volume": 1170197.0}, {"date": "2026-02-27", "close": 50.99, "volume": 2066738.0}, {"date": "2026-03-02", "close": 51.74, "volume": 2175763.0}, {"date": "2026-03-03", "close": 51.61, "volume": 1390332.0}, {"date": "2026-03-04", "close": 52.25, "volume": 1375557.0}, {"date": "2026-03-05", "close": 51.51, "volume": 971169.0}, {"date": "2026-03-06", "close": 50.36, "volume": 1233897.0}, {"date": "2026-03-09", "close": 49.6, "volume": 1489140.0}, {"date": "2026-03-10", "close": 48.89, "volume": 1676373.0}, {"date": "2026-03-11", "close": 48.3, "volume": 1339914.0}, {"date": "2026-03-12", "close": 47.49, "volume": 1161810.0}, {"date": "2026-03-13", "close": 47.65, "volume": 1131919.0}, {"date": "2026-03-16", "close": 47.95, "volume": 1092733.0}, {"date": "2026-03-17", "close": 47.82, "volume": 967720.0}, {"date": "2026-03-18", "close": 47.5, "volume": 1530196.0}, {"date": "2026-03-19", "close": 47.58, "volume": 1383246.0}, {"date": "2026-03-20", "close": 47.68, "volume": 4073271.0}, {"date": "2026-03-23", "close": 48.1, "volume": 1384194.0}, {"date": "2026-03-24", "close": 48.44, "volume": 1181602.0}, {"date": "2026-03-25", "close": 48.54, "volume": 788543.0}, {"date": "2026-03-26", "close": 48.99, "volume": 767125.0}, {"date": "2026-03-27", "close": 48.07, "volume": 822720.0}, {"date": "2026-03-30", "close": 48.22, "volume": 831094.0}, {"date": "2026-03-31", "close": 49.2, "volume": 1300383.0}, {"date": "2026-04-01", "close": 49.28, "volume": 879692.0}, {"date": "2026-04-02", "close": 49.88, "volume": 864413.0}, {"date": "2026-04-06", "close": 49.97, "volume": 806405.0}, {"date": "2026-04-07", "close": 49.97, "volume": 1115283.0}, {"date": "2026-04-08", "close": 50.8, "volume": 1326644.0}, {"date": "2026-04-09", "close": 51.19, "volume": 849387.0}, {"date": "2026-04-10", "close": 50.48, "volume": 1078459.0}, {"date": "2026-04-13", "close": 50.91, "volume": 1181397.0}, {"date": "2026-04-14", "close": 50.68, "volume": 1006907.0}, {"date": "2026-04-15", "close": 50.69, "volume": 965843.0}, {"date": "2026-04-16", "close": 50.45, "volume": 1326072.0}, {"date": "2026-04-17", "close": 51.13, "volume": 2239441.0}, {"date": "2026-04-20", "close": 51.4, "volume": 1432913.0}, {"date": "2026-04-21", "close": 50.59, "volume": 2022200.0}, {"date": "2026-04-22", "close": 50.6, "volume": 1346622.0}, {"date": "2026-04-23", "close": 51.57, "volume": 1332624.0}, {"date": "2026-04-24", "close": 50.56, "volume": 1027713.0}, {"date": "2026-04-27", "close": 51.02, "volume": 671668.0}, {"date": "2026-04-28", "close": 51.97, "volume": 1469407.0}, {"date": "2026-04-29", "close": 51.23, "volume": 1044750.0}, {"date": "2026-04-30", "close": 52.03, "volume": 1613704.0}, {"date": "2026-05-01", "close": 52.03, "volume": 1152872.0}, {"date": "2026-05-04", "close": 51.74, "volume": 1023493.0}, {"date": "2026-05-05", "close": 52.13, "volume": 1058805.0}, {"date": "2026-05-06", "close": 52.525, "volume": 1365079.0}, {"date": "2026-05-07", "close": 52.48, "volume": 1134068.0}, {"date": "2026-05-08", "close": 51.89, "volume": 958872.0}, {"date": "2026-05-11", "close": 50.98, "volume": 1163170.0}, {"date": "2026-05-12", "close": 51.14, "volume": 1119460.0}, {"date": "2026-05-13", "close": 50.32, "volume": 1228406.0}, {"date": "2026-05-14", "close": 51.04, "volume": 990585.0}, {"date": "2026-05-15", "close": 50.95, "volume": 1384137.0}, {"date": "2026-05-18", "close": 51.91, "volume": 1135675.0}, {"date": "2026-05-19", "close": 51.78, "volume": 1011430.0}, {"date": "2026-05-20", "close": 52.27, "volume": 1059868.0}, {"date": "2026-05-21", "close": 52.19, "volume": 1198103.0}, {"date": "2026-05-22", "close": 52.37, "volume": 954022.0}, {"date": "2026-05-26", "close": 52.41, "volume": 1055847.0}, {"date": "2026-05-27", "close": 51.95, "volume": 818873.0}, {"date": "2026-05-28", "close": 52.01, "volume": 1152859.0}, {"date": "2026-05-29", "close": 52.22, "volume": 994877.0}, {"date": "2026-06-01", "close": 51.45, "volume": 1004718.0}, {"date": "2026-06-02", "close": 52.02, "volume": 1351387.0}, {"date": "2026-06-03", "close": 51.36, "volume": 1197951.0}, {"date": "2026-06-04", "close": 52.45, "volume": 1203454.0}, {"date": "2026-06-05", "close": 53.05, "volume": 1435708.0}, {"date": "2026-06-08", "close": 53.41, "volume": 1304393.0}, {"date": "2026-06-09", "close": 53.88, "volume": 2022995.0}, {"date": "2026-06-10", "close": 54.56, "volume": 1724100.0}, {"date": "2026-06-11", "close": 55.08, "volume": 1066143.0}, {"date": "2026-06-12", "close": 55.82, "volume": 1141286.0}, {"date": "2026-06-15", "close": 54.72, "volume": 1342312.0}, {"date": "2026-06-16", "close": 55.25, "volume": 1155797.0}, {"date": "2026-06-17", "close": 54.72, "volume": 1750344.0}, {"date": "2026-06-18", "close": 54.73, "volume": 2431858.0}, {"date": "2026-06-22", "close": 55.08, "volume": 1088711.0}, {"date": "2026-06-23", "close": 55.96, "volume": 972183.0}, {"date": "2026-06-24", "close": 56.62, "volume": 1280484.0}, {"date": "2026-06-25", "close": 57.44, "volume": 1227175.0}, {"date": "2026-06-26", "close": 57.79, "volume": 2302856.0}, {"date": "2026-06-29", "close": 58.09, "volume": 1368182.0}, {"date": "2026-06-30", "close": 57.75, "volume": 1429811.0}, {"date": "2026-07-01", "close": 58.74, "volume": 1242730.0}, {"date": "2026-07-02", "close": 58.03, "volume": 1276258.0}, {"date": "2026-07-06", "close": 58.74, "volume": 943605.0}, {"date": "2026-07-07", "close": 58.84, "volume": 763557.0}, {"date": "2026-07-08", "close": 57.59, "volume": 2273458.0}, {"date": "2026-07-09", "close": 58.27, "volume": 980547.0}, {"date": "2026-07-10", "close": 58.37, "volume": 723661.0}, {"date": "2026-07-13", "close": 58.49, "volume": 1017909.0}, {"date": "2026-07-14", "close": 57.91, "volume": 1064376.0}, {"date": "2026-07-15", "close": 58.16, "volume": 1268551.0}, {"date": "2026-07-16", "close": 59.4, "volume": 2247244.0}, {"date": "2026-07-17", "close": 59.14, "volume": 1318120.0}, {"date": "2026-07-20", "close": 58.78, "volume": 1181584.0}, {"date": "2026-07-21", "close": 58.37, "volume": 944446.0}, {"date": "2026-07-22", "close": 58.7, "volume": 1085567.0}, {"date": "2026-07-23", "close": 58.65, "volume": 1053163.0}, {"date": "2026-07-24", "close": 59.09, "volume": 1652703.0}, {"date": "2026-07-27", "close": 59.0, "volume": 1135777.0}, {"date": "2026-07-28", "close": 60.01, "volume": 1275714.0}, {"date": "2026-07-29", "close": 60.33, "volume": 1465206.0}, {"date": "2026-07-30", "close": 59.44, "volume": 1043961.0}, {"date": "2026-07-31", "close": 59.27, "volume": 1301198.0}, {"date": "2026-08-03", "close": 59.67, "volume": 1109101.0}, {"date": "2026-08-04", "close": 59.93, "volume": 983702.0}, {"date": "2026-08-05", "close": 59.66, "volume": 771151.0}, {"date": "2026-08-06", "close": 59.13, "volume": 759898.0}, {"date": "2026-08-07", "close": 59.08, "volume": 665066.0}], "refreshing": true}