{"ticker": "CCEP", "overview": {"cik": "1650107", "ticker": "CCEP", "name": "COCA-COLA EUROPACIFIC PARTNERS plc", "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "", "sic": "2086", "announcements": [{"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001650107-26-000097", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001650107-26-000096", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001650107-26-000094", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001650107-26-000088", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001650107-26-000086", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001650107-26-000082", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001650107-26-000080", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000212", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001650107-26-000078", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001650107-26-000076", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001650107-26-000074", "price_sensitive": true}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001973379-26-000251", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001973379-26-000241", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001650107-26-000072", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001650107-26-000070", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001650107-26-000067", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001650107-26-000065", "price_sensitive": true}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000153", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001650107-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001650107-26-000061", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001650107-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0001650107-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001650107-26-000055", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0001650107-26-000053", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "Foreign material event", "accession": "0001650107-26-000049", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCEP", "has_prices": true, "as_of": "2026-08-07", "last": 108.29, "prev_close": 108.25, "change": 0.04000000000000625, "change_pct": 0.00036951501154740187, "session_volume": 1207216.0, "vwap_5": 107.61107289694782, "vwap_20": 107.6328623546331, "vwap_60": 100.68468527225265, "vwap_250": 94.96685884932602, "high_52w": 111.71, "low_52w": 85.43, "avg_volume_20": 2032142.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000914208-26-000212", "src": "13DG", "ticker": "CCEP", "cik": "1650107", "company": "COCA-COLA EUROPACIFIC PARTNERS plc", "company_raw": "COCA-COLA EUROPACIFIC PARTNERS plc", "who": "Coca-Cola Europacific Partners plc", "who_key": "COCA-COLA EUROPACIFIC PARTNERS plc", "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": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "", "headline": "COCA-COLA EUROPACIFIC PARTNERS plc crosses 5% of CCEP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650107/0000914208-26-000212-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-426", "src": "CONGRESS", "ticker": "CCEP", "cik": "", "company": "COCA-COLA EUROPACIFIC PARTNERS plc", "company_raw": "Coca-Cola Europacific Partners plc - Ordinary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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": "On the Hill: Sen. Alan Armstrong buys CCEP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313363}, {"id": "HOUSE-2025-20032070-T55", "src": "CONGRESS", "ticker": "CCEP", "cik": "", "company": "COCA-COLA EUROPACIFIC PARTNERS plc", "company_raw": "Rollover IRA\nSP Coca-Cola Europacific Partners plc -\nOrdinary Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle offloads CCEP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712243}, {"id": "HOUSE-2025-20032070-T54", "src": "CONGRESS", "ticker": "CCEP", "cik": "", "company": "COCA-COLA EUROPACIFIC PARTNERS plc", "company_raw": "Rollover IRA\nSP Coca-Cola Europacific Partners plc -\nOrdinary Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "Capitol Hill trade: Hon. Valerie Hoyle picks up CCEP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057843}, {"id": "SENATE-ef87390bab6c433fa852838d02a1dd5a-7", "src": "CONGRESS", "ticker": "CCEP", "cik": "", "company": "COCA-COLA EUROPACIFIC PARTNERS plc", "company_raw": "Coca-Cola Europacific Partners plc - Ordinary Shar", "who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William F Hagerty, IV offloads CCEP ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/", "trade_date": "2021-12-29", "timestamp": "2021-12-29", "mins": 2548243}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000212", "src": "13DG", "ticker": "CCEP", "cik": "1650107", "company": "COCA-COLA EUROPACIFIC PARTNERS plc", "company_raw": "COCA-COLA EUROPACIFIC PARTNERS plc", "who": "Coca-Cola Europacific Partners plc", "who_key": "COCA-COLA EUROPACIFIC PARTNERS plc", "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": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "", "headline": "COCA-COLA EUROPACIFIC PARTNERS plc crosses 5% of CCEP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650107/0000914208-26-000212-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}], "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": "Coca-Cola Europacific Partners plc - Ordinary Shares", "new_value": "COCA-COLA EUROPACIFIC PARTNERS plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001650107", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001650107", "applied": 1, "detected_at": "2026-09-10T23:38:41.371229"}]}, "key_people": [{"who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2021-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2021-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001650107-26-000097", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001650107-26-000096", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001650107-26-000094", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001650107-26-000088", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001650107-26-000086", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001650107-26-000082", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001650107-26-000080", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000212", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001650107-26-000078", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001650107-26-000076", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001650107-26-000074", "price_sensitive": true}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001973379-26-000251", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001973379-26-000241", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001650107-26-000072", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001650107-26-000070", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001650107-26-000067", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001650107-26-000065", "price_sensitive": true}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000153", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001650107-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001650107-26-000061", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001650107-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0001650107-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001650107-26-000055", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0001650107-26-000053", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "Foreign material event", "accession": "0001650107-26-000049", "price_sensitive": true}], "performance": {"ticker": "CCEP", "has_prices": true, "summary": {"n": 2, "avg": 0.30415645776723754, "win_rate": 1.0, "best": 0.4200104904274849, "worst": 0.18830242510699013, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 91.13, "return": 0.18830242510699013}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 76.26, "return": 0.4200104904274849}]}, "price_series": [{"date": "2016-08-08", "close": 36.8, "volume": 2478662.0}, {"date": "2016-08-09", "close": 37.4, "volume": 1889300.0}, {"date": "2016-08-10", "close": 37.83, "volume": 1938540.0}, {"date": "2016-08-11", "close": 38.41, "volume": 3097525.0}, {"date": "2016-08-12", "close": 38.55, "volume": 3629348.0}, {"date": "2016-08-15", "close": 38.72, "volume": 2137726.0}, {"date": "2016-08-16", "close": 38.22, "volume": 1264150.0}, {"date": "2016-08-17", "close": 38.24, "volume": 3021949.0}, {"date": "2016-08-18", "close": 38.22, "volume": 1793769.0}, {"date": "2016-08-19", "close": 38.16, "volume": 793845.0}, {"date": "2016-08-22", "close": 38.25, "volume": 1883499.0}, {"date": "2016-08-23", "close": 38.31, "volume": 1118664.0}, {"date": "2016-08-24", "close": 38.36, "volume": 1994405.0}, {"date": "2016-08-25", "close": 38.42, "volume": 2167172.0}, {"date": "2016-08-26", "close": 38.61, "volume": 4519382.0}, {"date": "2016-08-29", "close": 38.66, "volume": 2023134.0}, {"date": "2016-08-30", "close": 38.16, "volume": 1310115.0}, {"date": "2016-08-31", "close": 38.45, "volume": 1919574.0}, {"date": "2016-09-01", "close": 38.34, "volume": 2411880.0}, {"date": "2016-09-02", "close": 38.97, "volume": 2048605.0}, {"date": "2016-09-06", "close": 39.26, "volume": 2701513.0}, {"date": "2016-09-07", "close": 40.16, "volume": 4502652.0}, {"date": "2016-09-08", "close": 41.15, "volume": 5102926.0}, {"date": "2016-09-09", "close": 40.43, "volume": 3524723.0}, {"date": "2016-09-12", "close": 41.0, "volume": 3951928.0}, {"date": "2016-09-13", "close": 39.75, "volume": 3580778.0}, {"date": "2016-09-14", "close": 39.65, "volume": 1409867.0}, {"date": "2016-09-15", "close": 39.74, "volume": 1358816.0}, {"date": "2016-09-16", "close": 39.27, "volume": 1782127.0}, {"date": "2016-09-19", "close": 39.35, "volume": 1301116.0}, {"date": "2016-09-20", "close": 39.75, "volume": 2274460.0}, {"date": "2016-09-21", "close": 39.7, "volume": 3052936.0}, {"date": "2016-09-22", "close": 40.22, "volume": 2690517.0}, {"date": "2016-09-23", "close": 40.23, "volume": 3149435.0}, {"date": "2016-09-26", "close": 39.52, "volume": 3069344.0}, {"date": "2016-09-27", "close": 39.4, "volume": 1657881.0}, {"date": "2016-09-28", "close": 39.35, "volume": 2509623.0}, {"date": "2016-09-29", "close": 39.03, "volume": 1538865.0}, {"date": "2016-09-30", "close": 39.9, "volume": 2329607.0}, {"date": "2016-10-03", "close": 39.0, "volume": 2032647.0}, {"date": "2016-10-04", "close": 38.62, "volume": 2034287.0}, {"date": "2016-10-05", "close": 39.01, "volume": 1797527.0}, {"date": "2016-10-06", "close": 39.25, "volume": 670420.0}, {"date": "2016-10-07", "close": 38.85, "volume": 2276996.0}, {"date": "2016-10-10", "close": 37.87, "volume": 3238550.0}, {"date": "2016-10-11", "close": 37.87, "volume": 2621989.0}, {"date": "2016-10-12", "close": 38.11, "volume": 1306885.0}, {"date": "2016-10-13", "close": 38.0, "volume": 1123399.0}, {"date": "2016-10-14", "close": 37.97, "volume": 1297851.0}, {"date": "2016-10-17", "close": 37.59, "volume": 601540.0}, {"date": "2016-10-18", "close": 38.03, "volume": 926063.0}, {"date": "2016-10-19", "close": 38.08, "volume": 957617.0}, {"date": "2016-10-20", "close": 37.9, "volume": 845978.0}, {"date": "2016-10-21", "close": 37.83, "volume": 635798.0}, {"date": "2016-10-24", "close": 38.0, "volume": 542704.0}, {"date": "2016-10-25", "close": 37.9, "volume": 1025913.0}, {"date": "2016-10-26", "close": 38.2, "volume": 1719279.0}, {"date": "2016-10-27", "close": 38.02, "volume": 1738374.0}, {"date": "2016-10-28", "close": 38.24, "volume": 828881.0}, {"date": "2016-10-31", "close": 38.44, "volume": 773533.0}, {"date": "2016-11-01", "close": 38.53, "volume": 1433098.0}, {"date": "2016-11-02", "close": 38.75, "volume": 969257.0}, {"date": "2016-11-03", "close": 38.74, "volume": 1466871.0}, {"date": "2016-11-04", "close": 37.92, "volume": 1528905.0}, {"date": "2016-11-07", "close": 38.56, "volume": 1236008.0}, {"date": "2016-11-08", "close": 39.04, "volume": 1067938.0}, {"date": "2016-11-09", "close": 38.27, "volume": 1534636.0}, {"date": "2016-11-10", "close": 34.92, "volume": 5670957.0}, {"date": "2016-11-11", "close": 35.47, "volume": 2641813.0}, {"date": "2016-11-14", "close": 35.07, "volume": 3034857.0}, {"date": "2016-11-15", "close": 35.13, "volume": 2193626.0}, {"date": "2016-11-16", "close": 34.71, "volume": 1946239.0}, {"date": "2016-11-17", "close": 34.07, "volume": 2172626.0}, {"date": "2016-11-18", "close": 33.73, "volume": 2205290.0}, {"date": "2016-11-21", "close": 33.96, "volume": 1879325.0}, {"date": "2016-11-22", "close": 33.73, "volume": 2335464.0}, {"date": "2016-11-23", "close": 33.24, "volume": 2028634.0}, {"date": "2016-11-25", "close": 33.49, "volume": 1672953.0}, {"date": "2016-11-28", "close": 33.47, "volume": 1715639.0}, {"date": "2016-11-29", "close": 33.01, "volume": 1704653.0}, {"date": "2016-11-30", "close": 32.46, "volume": 2809431.0}, {"date": "2016-12-01", "close": 31.4, "volume": 2295245.0}, {"date": "2016-12-02", "close": 31.52, "volume": 3702366.0}, {"date": "2016-12-05", "close": 31.59, "volume": 2220496.0}, {"date": "2016-12-06", "close": 31.31, "volume": 9273272.0}, {"date": "2016-12-07", "close": 32.05, "volume": 2881272.0}, {"date": "2016-12-08", "close": 31.64, "volume": 1829430.0}, {"date": "2016-12-09", "close": 32.3, "volume": 2558035.0}, {"date": "2016-12-12", "close": 32.13, "volume": 2787798.0}, {"date": "2016-12-13", "close": 31.83, "volume": 1724432.0}, {"date": "2016-12-14", "close": 31.58, "volume": 1906399.0}, {"date": "2016-12-15", "close": 32.15, "volume": 1846364.0}, {"date": "2016-12-16", "close": 32.47, "volume": 1421039.0}, {"date": "2016-12-19", "close": 32.41, "volume": 1312643.0}, {"date": "2016-12-20", "close": 32.24, "volume": 1420136.0}, {"date": "2016-12-21", "close": 32.4, "volume": 1117751.0}, {"date": "2016-12-22", "close": 32.29, "volume": 947592.0}, {"date": "2016-12-23", "close": 32.19, "volume": 981439.0}, {"date": "2016-12-27", "close": 31.91, "volume": 632702.0}, {"date": "2016-12-28", "close": 31.62, "volume": 709883.0}, {"date": "2016-12-29", "close": 31.58, "volume": 604683.0}, {"date": "2016-12-30", "close": 31.4, "volume": 1592668.0}, {"date": "2017-01-03", "close": 31.37, "volume": 2219719.0}, {"date": "2017-01-04", "close": 31.59, "volume": 1113146.0}, {"date": "2017-01-05", "close": 31.95, "volume": 1781041.0}, {"date": "2017-01-06", "close": 31.93, "volume": 2405472.0}, {"date": "2017-01-09", "close": 31.96, "volume": 985630.0}, {"date": "2017-01-10", "close": 31.5, "volume": 1377059.0}, {"date": "2017-01-11", "close": 32.5, "volume": 2540737.0}, {"date": "2017-01-12", "close": 32.24, "volume": 1078493.0}, {"date": "2017-01-13", "close": 32.15, "volume": 1090645.0}, {"date": "2017-01-17", "close": 32.21, "volume": 2929413.0}, {"date": "2017-01-18", "close": 32.98, "volume": 3065122.0}, {"date": "2017-01-19", "close": 33.86, "volume": 5042588.0}, {"date": "2017-01-20", "close": 34.03, "volume": 2005050.0}, {"date": "2017-01-23", "close": 34.25, "volume": 1454356.0}, {"date": "2017-01-24", "close": 34.55, "volume": 2927012.0}, {"date": "2017-01-25", "close": 34.81, "volume": 2817382.0}, {"date": "2017-01-26", "close": 34.43, "volume": 1378042.0}, {"date": "2017-01-27", "close": 34.33, "volume": 921698.0}, {"date": "2017-01-30", "close": 34.13, "volume": 1123412.0}, {"date": "2017-01-31", "close": 34.53, "volume": 1470314.0}, {"date": "2017-02-01", "close": 34.74, "volume": 1052159.0}, {"date": "2017-02-02", "close": 34.95, "volume": 1082749.0}, {"date": "2017-02-03", "close": 34.83, "volume": 616798.0}, {"date": "2017-02-06", "close": 35.12, "volume": 888701.0}, {"date": "2017-02-07", "close": 35.33, "volume": 2441120.0}, {"date": "2017-02-08", "close": 35.65, "volume": 1808633.0}, {"date": "2017-02-09", "close": 35.16, "volume": 1702452.0}, {"date": "2017-02-10", "close": 35.03, "volume": 2010666.0}, {"date": "2017-02-13", "close": 35.2, "volume": 731053.0}, {"date": "2017-02-14", "close": 35.09, "volume": 923068.0}, {"date": "2017-02-15", "close": 35.46, "volume": 1306872.0}, {"date": "2017-02-16", "close": 35.45, "volume": 980273.0}, {"date": "2017-02-17", "close": 35.4, "volume": 1090156.0}, {"date": "2017-02-21", "close": 35.39, "volume": 1530324.0}, {"date": "2017-02-22", "close": 35.59, "volume": 537782.0}, {"date": "2017-02-23", "close": 35.6, "volume": 778055.0}, {"date": "2017-02-24", "close": 34.95, "volume": 1052806.0}, {"date": "2017-02-27", "close": 35.0, "volume": 638331.0}, {"date": "2017-02-28", "close": 34.69, "volume": 1078003.0}, {"date": "2017-03-01", "close": 34.49, "volume": 1356555.0}, {"date": "2017-03-02", "close": 34.6, "volume": 986458.0}, {"date": "2017-03-03", "close": 35.13, "volume": 869423.0}, {"date": "2017-03-06", "close": 34.94, "volume": 605966.0}, {"date": "2017-03-07", "close": 35.39, "volume": 1047262.0}, {"date": "2017-03-08", "close": 35.48, "volume": 703816.0}, {"date": "2017-03-09", "close": 35.36, "volume": 1974586.0}, {"date": "2017-03-10", "close": 35.68, "volume": 729334.0}, {"date": "2017-03-13", "close": 35.75, "volume": 1818075.0}, {"date": "2017-03-14", "close": 35.45, "volume": 1089157.0}, {"date": "2017-03-15", "close": 35.93, "volume": 2808522.0}, {"date": "2017-03-16", "close": 36.2, "volume": 1168591.0}, {"date": "2017-03-17", "close": 36.07, "volume": 1862823.0}, {"date": "2017-03-20", "close": 36.01, "volume": 1523219.0}, {"date": "2017-03-21", "close": 36.38, "volume": 2101524.0}, {"date": "2017-03-22", "close": 36.91, "volume": 1393045.0}, {"date": "2017-03-23", "close": 37.4, "volume": 2136967.0}, {"date": "2017-03-24", "close": 37.69, "volume": 2086584.0}, {"date": "2017-03-27", "close": 37.78, "volume": 1712140.0}, {"date": "2017-03-28", "close": 37.92, "volume": 1599900.0}, {"date": "2017-03-29", "close": 37.65, "volume": 2757527.0}, {"date": "2017-03-30", "close": 37.7, "volume": 1373463.0}, {"date": "2017-03-31", "close": 37.69, "volume": 1264888.0}, {"date": "2017-04-03", "close": 37.52, "volume": 893001.0}, {"date": "2017-04-04", "close": 37.69, "volume": 1753950.0}, {"date": "2017-04-05", "close": 37.49, "volume": 1471131.0}, {"date": "2017-04-06", "close": 37.1, "volume": 1333357.0}, {"date": "2017-04-07", "close": 36.99, "volume": 674749.0}, {"date": "2017-04-10", "close": 37.09, "volume": 951488.0}, {"date": "2017-04-11", "close": 37.21, "volume": 756772.0}, {"date": "2017-04-12", "close": 37.16, "volume": 1329679.0}, {"date": "2017-04-13", "close": 37.35, "volume": 943749.0}, {"date": "2017-04-17", "close": 37.67, "volume": 564168.0}, {"date": "2017-04-18", "close": 38.11, "volume": 1294668.0}, {"date": "2017-04-19", "close": 37.96, "volume": 1016082.0}, {"date": "2017-04-20", "close": 37.68, "volume": 1211812.0}, {"date": "2017-04-21", "close": 37.35, "volume": 1252896.0}, {"date": "2017-04-24", "close": 38.1, "volume": 1716025.0}, {"date": "2017-04-25", "close": 38.62, "volume": 1765925.0}, {"date": "2017-04-26", "close": 38.24, "volume": 1528656.0}, {"date": "2017-04-27", "close": 37.99, "volume": 1134328.0}, {"date": "2017-04-28", "close": 38.62, "volume": 1516070.0}, {"date": "2017-05-01", "close": 38.28, "volume": 1552904.0}, {"date": "2017-05-02", "close": 38.09, "volume": 1677868.0}, {"date": "2017-05-03", "close": 37.69, "volume": 1508697.0}, {"date": "2017-05-04", "close": 39.15, "volume": 4804796.0}, {"date": "2017-05-05", "close": 39.74, "volume": 4697730.0}, {"date": "2017-05-08", "close": 40.09, "volume": 1545126.0}, {"date": "2017-05-09", "close": 40.05, "volume": 3559483.0}, {"date": "2017-05-10", "close": 40.05, "volume": 681782.0}, {"date": "2017-05-11", "close": 40.0, "volume": 498201.0}, {"date": "2017-05-12", "close": 40.05, "volume": 622009.0}, {"date": "2017-05-15", "close": 40.36, "volume": 592091.0}, {"date": "2017-05-16", "close": 40.28, "volume": 976833.0}, {"date": "2017-05-17", "close": 40.23, "volume": 725664.0}, {"date": "2017-05-18", "close": 39.65, "volume": 1145429.0}, {"date": "2017-05-19", "close": 40.35, "volume": 2626741.0}, {"date": "2017-05-22", "close": 40.67, "volume": 1445844.0}, {"date": "2017-05-23", "close": 41.03, "volume": 986342.0}, {"date": "2017-05-24", "close": 41.3, "volume": 820350.0}, {"date": "2017-05-25", "close": 41.14, "volume": 2179961.0}, {"date": "2017-05-26", "close": 41.35, "volume": 624488.0}, {"date": "2017-05-30", "close": 40.99, "volume": 807224.0}, {"date": "2017-05-31", "close": 41.04, "volume": 1497368.0}, {"date": "2017-06-01", "close": 41.1, "volume": 826935.0}, {"date": "2017-06-02", "close": 40.72, "volume": 1856048.0}, {"date": "2017-06-05", "close": 41.23, "volume": 1386211.0}, {"date": "2017-06-06", "close": 40.95, "volume": 967176.0}, {"date": "2017-06-07", "close": 40.94, "volume": 718847.0}, {"date": "2017-06-08", "close": 40.85, "volume": 836050.0}, {"date": "2017-06-09", "close": 40.56, "volume": 952361.0}, {"date": "2017-06-12", "close": 40.3, "volume": 731404.0}, {"date": "2017-06-13", "close": 40.16, "volume": 746062.0}, {"date": "2017-06-14", "close": 41.16, "volume": 1231247.0}, {"date": "2017-06-15", "close": 40.94, "volume": 1453698.0}, {"date": "2017-06-16", "close": 40.45, "volume": 911577.0}, {"date": "2017-06-19", "close": 40.73, "volume": 626787.0}, {"date": "2017-06-20", "close": 40.75, "volume": 432333.0}, {"date": "2017-06-21", "close": 40.54, "volume": 680024.0}, {"date": "2017-06-22", "close": 40.53, "volume": 890443.0}, {"date": "2017-06-23", "close": 40.62, "volume": 646147.0}, {"date": "2017-06-26", "close": 40.93, "volume": 818839.0}, {"date": "2017-06-27", "close": 40.83, "volume": 879382.0}, {"date": "2017-06-28", "close": 41.16, "volume": 1086420.0}, {"date": "2017-06-29", "close": 40.56, "volume": 1333123.0}, {"date": "2017-06-30", "close": 40.67, "volume": 603147.0}, {"date": "2017-07-03", "close": 40.5, "volume": 533773.0}, {"date": "2017-07-05", "close": 41.0, "volume": 1089197.0}, {"date": "2017-07-06", "close": 40.29, "volume": 1097666.0}, {"date": "2017-07-07", "close": 40.48, "volume": 556306.0}, {"date": "2017-07-10", "close": 41.1, "volume": 1264180.0}, {"date": "2017-07-11", "close": 40.57, "volume": 1072942.0}, {"date": "2017-07-12", "close": 41.9, "volume": 1398155.0}, {"date": "2017-07-13", "close": 41.87, "volume": 904070.0}, {"date": "2017-07-14", "close": 42.48, "volume": 1006574.0}, {"date": "2017-07-17", "close": 42.2, "volume": 856016.0}, {"date": "2017-07-18", "close": 42.1, "volume": 942650.0}, {"date": "2017-07-19", "close": 42.09, "volume": 575140.0}, {"date": "2017-07-20", "close": 42.01, "volume": 759453.0}, {"date": "2017-07-21", "close": 42.07, "volume": 407942.0}, {"date": "2017-07-24", "close": 42.5, "volume": 799357.0}, {"date": "2017-07-25", "close": 42.66, "volume": 659587.0}, {"date": "2017-07-26", "close": 43.09, "volume": 820576.0}, {"date": "2017-07-27", "close": 43.16, "volume": 871697.0}, {"date": "2017-07-28", "close": 43.28, "volume": 957145.0}, {"date": "2017-07-31", "close": 43.23, "volume": 613580.0}, {"date": "2017-08-01", "close": 43.5, "volume": 693198.0}, {"date": "2017-08-02", "close": 43.28, "volume": 640662.0}, {"date": "2017-08-03", "close": 43.47, "volume": 624559.0}, {"date": "2017-08-04", "close": 43.7, "volume": 636239.0}, {"date": "2017-08-07", "close": 43.55, "volume": 1580849.0}, {"date": "2017-08-08", "close": 43.66, "volume": 1000837.0}, {"date": "2017-08-09", "close": 43.03, "volume": 1718916.0}, {"date": "2017-08-10", "close": 43.22, "volume": 1940649.0}, {"date": "2017-08-11", "close": 43.75, "volume": 1197606.0}, {"date": "2017-08-14", "close": 43.62, "volume": 3375431.0}, {"date": "2017-08-15", "close": 43.74, "volume": 2538808.0}, {"date": "2017-08-16", "close": 44.34, "volume": 1117635.0}, {"date": "2017-08-17", "close": 43.47, "volume": 1047910.0}, {"date": "2017-08-18", "close": 43.78, "volume": 974003.0}, {"date": "2017-08-21", "close": 43.47, "volume": 1052153.0}, {"date": "2017-08-22", "close": 43.9, "volume": 1254538.0}, {"date": "2017-08-23", "close": 43.56, "volume": 1158074.0}, {"date": "2017-08-24", "close": 43.2, "volume": 1197455.0}, {"date": "2017-08-25", "close": 42.84, "volume": 577085.0}, {"date": "2017-08-28", "close": 42.93, "volume": 598581.0}, {"date": "2017-08-29", "close": 42.93, "volume": 487139.0}, {"date": "2017-08-30", "close": 42.84, "volume": 539480.0}, {"date": "2017-08-31", "close": 43.0, "volume": 1061344.0}, {"date": "2017-09-01", "close": 43.76, "volume": 916924.0}, {"date": "2017-09-05", "close": 43.67, "volume": 691492.0}, {"date": "2017-09-06", "close": 43.57, "volume": 1071141.0}, {"date": "2017-09-07", "close": 43.05, "volume": 1185689.0}, {"date": "2017-09-08", "close": 42.24, "volume": 2369215.0}, {"date": "2017-09-11", "close": 42.58, "volume": 1667059.0}, {"date": "2017-09-12", "close": 42.22, "volume": 1839076.0}, {"date": "2017-09-13", "close": 41.38, "volume": 1418094.0}, {"date": "2017-09-14", "close": 40.87, "volume": 977518.0}, {"date": "2017-09-15", "close": 41.48, "volume": 1614157.0}, {"date": "2017-09-18", "close": 41.61, "volume": 757332.0}, {"date": "2017-09-19", "close": 41.28, "volume": 637656.0}, {"date": "2017-09-20", "close": 40.66, "volume": 763476.0}, {"date": "2017-09-21", "close": 40.75, "volume": 1060703.0}, {"date": "2017-09-22", "close": 40.64, "volume": 437564.0}, {"date": "2017-09-25", "close": 40.41, "volume": 919317.0}, {"date": "2017-09-26", "close": 40.69, "volume": 1813773.0}, {"date": "2017-09-27", "close": 40.96, "volume": 2702112.0}, {"date": "2017-09-28", "close": 41.56, "volume": 2217044.0}, {"date": "2017-09-29", "close": 41.62, "volume": 1084927.0}, {"date": "2017-10-02", "close": 41.82, "volume": 892582.0}, {"date": "2017-10-03", "close": 41.4, "volume": 587940.0}, {"date": "2017-10-04", "close": 41.34, "volume": 617414.0}, {"date": "2017-10-05", "close": 41.18, "volume": 1382484.0}, {"date": "2017-10-06", "close": 40.82, "volume": 1136220.0}, {"date": "2017-10-09", "close": 41.1, "volume": 1070937.0}, {"date": "2017-10-10", "close": 41.56, "volume": 579207.0}, {"date": "2017-10-11", "close": 41.87, "volume": 1168103.0}, {"date": "2017-10-12", "close": 41.83, "volume": 1138212.0}, {"date": "2017-10-13", "close": 41.89, "volume": 618303.0}, {"date": "2017-10-16", "close": 42.0, "volume": 567487.0}, {"date": "2017-10-17", "close": 41.9, "volume": 978687.0}, {"date": "2017-10-18", "close": 41.95, "volume": 834110.0}, {"date": "2017-10-19", "close": 41.94, "volume": 588224.0}, {"date": "2017-10-20", "close": 41.93, "volume": 514204.0}, {"date": "2017-10-23", "close": 41.75, "volume": 642385.0}, {"date": "2017-10-24", "close": 41.69, "volume": 507988.0}, {"date": "2017-10-25", "close": 41.17, "volume": 796454.0}, {"date": "2017-10-26", "close": 41.28, "volume": 944113.0}, {"date": "2017-10-27", "close": 40.85, "volume": 550339.0}, {"date": "2017-10-30", "close": 40.35, "volume": 1203571.0}, {"date": "2017-10-31", "close": 40.86, "volume": 668207.0}, {"date": "2017-11-01", "close": 40.4, "volume": 494571.0}, {"date": "2017-11-02", "close": 39.61, "volume": 1219206.0}, {"date": "2017-11-03", "close": 39.93, "volume": 714658.0}, {"date": "2017-11-06", "close": 39.86, "volume": 1146637.0}, {"date": "2017-11-07", "close": 37.89, "volume": 4318538.0}, {"date": "2017-11-08", "close": 39.53, "volume": 2197392.0}, {"date": "2017-11-09", "close": 39.57, "volume": 1605732.0}, {"date": "2017-11-10", "close": 39.5, "volume": 1554542.0}, {"date": "2017-11-13", "close": 39.42, "volume": 1045572.0}, {"date": "2017-11-14", "close": 39.34, "volume": 2565566.0}, {"date": "2017-11-15", "close": 38.84, "volume": 1658867.0}, {"date": "2017-11-16", "close": 38.56, "volume": 1657706.0}, {"date": "2017-11-17", "close": 38.18, "volume": 1020137.0}, {"date": "2017-11-20", "close": 38.42, "volume": 1082331.0}, {"date": "2017-11-21", "close": 38.09, "volume": 1483422.0}, {"date": "2017-11-22", "close": 38.59, "volume": 1962150.0}, {"date": "2017-11-24", "close": 38.64, "volume": 428066.0}, {"date": "2017-11-27", "close": 38.88, "volume": 1074844.0}, {"date": "2017-11-28", "close": 38.74, "volume": 1232163.0}, {"date": "2017-11-29", "close": 38.33, "volume": 1247313.0}, {"date": "2017-11-30", "close": 38.99, "volume": 11689010.0}, {"date": "2017-12-01", "close": 39.75, "volume": 3053602.0}, {"date": "2017-12-04", "close": 39.73, "volume": 1912229.0}, {"date": "2017-12-05", "close": 39.32, "volume": 1706850.0}, {"date": "2017-12-06", "close": 39.54, "volume": 2140637.0}, {"date": "2017-12-07", "close": 39.32, "volume": 5424024.0}, {"date": "2017-12-08", "close": 38.77, "volume": 1280540.0}, {"date": "2017-12-11", "close": 39.29, "volume": 1143179.0}, {"date": "2017-12-12", "close": 39.19, "volume": 1179516.0}, {"date": "2017-12-13", "close": 38.93, "volume": 1334947.0}, {"date": "2017-12-14", "close": 39.1, "volume": 2270739.0}, {"date": "2017-12-15", "close": 39.19, "volume": 1148686.0}, {"date": "2017-12-18", "close": 39.35, "volume": 1827847.0}, {"date": "2017-12-19", "close": 39.37, "volume": 1088455.0}, {"date": "2017-12-20", "close": 39.47, "volume": 645895.0}, {"date": "2017-12-21", "close": 39.37, "volume": 455662.0}, {"date": "2017-12-22", "close": 39.4, "volume": 648798.0}, {"date": "2017-12-26", "close": 39.29, "volume": 218562.0}, {"date": "2017-12-27", "close": 39.44, "volume": 718136.0}, {"date": "2017-12-28", "close": 39.28, "volume": 600024.0}, {"date": "2017-12-29", "close": 39.85, "volume": 778262.0}, {"date": "2018-01-02", "close": 39.71, "volume": 750951.0}, {"date": "2018-01-03", "close": 39.39, "volume": 739373.0}, {"date": "2018-01-04", "close": 39.7, "volume": 964036.0}, {"date": "2018-01-05", "close": 39.01, "volume": 1384823.0}, {"date": "2018-01-08", "close": 39.15, "volume": 1357300.0}, {"date": "2018-01-09", "close": 39.65, "volume": 862434.0}, {"date": "2018-01-10", "close": 38.8, "volume": 1638171.0}, {"date": "2018-01-11", "close": 38.63, "volume": 2427681.0}, {"date": "2018-01-12", "close": 38.79, "volume": 1016933.0}, {"date": "2018-01-16", "close": 38.8, "volume": 5281841.0}, {"date": "2018-01-17", "close": 39.54, "volume": 1661128.0}, {"date": "2018-01-18", "close": 38.85, "volume": 2312358.0}, {"date": "2018-01-19", "close": 39.64, "volume": 1022840.0}, {"date": "2018-01-22", "close": 39.75, "volume": 936546.0}, {"date": "2018-01-23", "close": 39.37, "volume": 909520.0}, {"date": "2018-01-24", "close": 39.83, "volume": 1537368.0}, {"date": "2018-01-25", "close": 40.77, "volume": 2354182.0}, {"date": "2018-01-26", "close": 40.89, "volume": 3467906.0}, {"date": "2018-01-29", "close": 40.57, "volume": 1718646.0}, {"date": "2018-01-30", "close": 40.26, "volume": 943670.0}, {"date": "2018-01-31", "close": 40.16, "volume": 1333117.0}, {"date": "2018-02-01", "close": 39.35, "volume": 2354468.0}, {"date": "2018-02-02", "close": 38.3, "volume": 1355953.0}, {"date": "2018-02-05", "close": 37.54, "volume": 1779786.0}, {"date": "2018-02-06", "close": 37.49, "volume": 2917536.0}, {"date": "2018-02-07", "close": 38.15, "volume": 2117405.0}, {"date": "2018-02-08", "close": 37.6, "volume": 3112379.0}, {"date": "2018-02-09", "close": 37.21, "volume": 2353955.0}, {"date": "2018-02-12", "close": 37.38, "volume": 2217685.0}, {"date": "2018-02-13", "close": 37.4, "volume": 1403935.0}, {"date": "2018-02-14", "close": 37.22, "volume": 2512178.0}, {"date": "2018-02-15", "close": 38.93, "volume": 2659603.0}, {"date": "2018-02-16", "close": 38.97, "volume": 2019238.0}, {"date": "2018-02-20", "close": 38.51, "volume": 1124999.0}, {"date": "2018-02-21", "close": 37.76, "volume": 1356048.0}, {"date": "2018-02-22", "close": 37.9, "volume": 1585038.0}, {"date": "2018-02-23", "close": 38.76, "volume": 1699301.0}, {"date": "2018-02-26", "close": 38.4, "volume": 1293824.0}, {"date": "2018-02-27", "close": 38.15, "volume": 1044952.0}, {"date": "2018-02-28", "close": 38.02, "volume": 1261816.0}, {"date": "2018-03-01", "close": 37.8, "volume": 1131658.0}, {"date": "2018-03-02", "close": 38.38, "volume": 1143206.0}, {"date": "2018-03-05", "close": 39.4, "volume": 2007984.0}, {"date": "2018-03-06", "close": 40.05, "volume": 1749574.0}, {"date": "2018-03-07", "close": 40.34, "volume": 1202290.0}, {"date": "2018-03-08", "close": 41.07, "volume": 916665.0}, {"date": "2018-03-09", "close": 40.9, "volume": 1561823.0}, {"date": "2018-03-12", "close": 41.78, "volume": 1751767.0}, {"date": "2018-03-13", "close": 42.05, "volume": 1360486.0}, {"date": "2018-03-14", "close": 41.21, "volume": 1112379.0}, {"date": "2018-03-15", "close": 40.78, "volume": 1126215.0}, {"date": "2018-03-16", "close": 40.76, "volume": 1279372.0}, {"date": "2018-03-19", "close": 40.39, "volume": 1133647.0}, {"date": "2018-03-20", "close": 40.78, "volume": 1164059.0}, {"date": "2018-03-21", "close": 40.92, "volume": 952788.0}, {"date": "2018-03-22", "close": 40.37, "volume": 2137954.0}, {"date": "2018-03-23", "close": 40.14, "volume": 1930728.0}, {"date": "2018-03-26", "close": 40.48, "volume": 2003380.0}, {"date": "2018-03-27", "close": 40.55, "volume": 1691257.0}, {"date": "2018-03-28", "close": 41.43, "volume": 1726793.0}, {"date": "2018-03-29", "close": 41.66, "volume": 1512243.0}, {"date": "2018-04-02", "close": 40.76, "volume": 574617.0}, {"date": "2018-04-03", "close": 41.04, "volume": 988094.0}, {"date": "2018-04-04", "close": 41.48, "volume": 893342.0}, {"date": "2018-04-05", "close": 41.7, "volume": 956627.0}, {"date": "2018-04-06", "close": 41.73, "volume": 788224.0}, {"date": "2018-04-09", "close": 41.66, "volume": 1727683.0}, {"date": "2018-04-10", "close": 41.17, "volume": 1319824.0}, {"date": "2018-04-11", "close": 40.97, "volume": 1755761.0}, {"date": "2018-04-12", "close": 40.86, "volume": 679741.0}, {"date": "2018-04-13", "close": 41.26, "volume": 985363.0}, {"date": "2018-04-16", "close": 41.53, "volume": 606899.0}, {"date": "2018-04-17", "close": 41.85, "volume": 1579267.0}, {"date": "2018-04-18", "close": 41.32, "volume": 1053051.0}, {"date": "2018-04-19", "close": 40.88, "volume": 1531967.0}, {"date": "2018-04-20", "close": 40.55, "volume": 1042723.0}, {"date": "2018-04-23", "close": 40.44, "volume": 987738.0}, {"date": "2018-04-24", "close": 40.23, "volume": 1408559.0}, {"date": "2018-04-25", "close": 39.77, "volume": 867687.0}, {"date": "2018-04-26", "close": 39.87, "volume": 1479890.0}, {"date": "2018-04-27", "close": 39.56, "volume": 1179688.0}, {"date": "2018-04-30", "close": 39.2, "volume": 876705.0}, {"date": "2018-05-01", "close": 38.57, "volume": 880214.0}, {"date": "2018-05-02", "close": 38.31, "volume": 1131134.0}, {"date": "2018-05-03", "close": 38.13, "volume": 1355132.0}, {"date": "2018-05-04", "close": 38.39, "volume": 994607.0}, {"date": "2018-05-07", "close": 37.88, "volume": 705278.0}, {"date": "2018-05-08", "close": 38.16, "volume": 1097862.0}, {"date": "2018-05-09", "close": 38.17, "volume": 1670080.0}, {"date": "2018-05-10", "close": 39.0, "volume": 1995045.0}, {"date": "2018-05-11", "close": 38.71, "volume": 1418603.0}, {"date": "2018-05-14", "close": 38.54, "volume": 786868.0}, {"date": "2018-05-15", "close": 38.13, "volume": 2059844.0}, {"date": "2018-05-16", "close": 38.0, "volume": 1148494.0}, {"date": "2018-05-17", "close": 38.32, "volume": 1089633.0}, {"date": "2018-05-18", "close": 38.18, "volume": 652909.0}, {"date": "2018-05-21", "close": 38.21, "volume": 496620.0}, {"date": "2018-05-22", "close": 38.59, "volume": 1036331.0}, {"date": "2018-05-23", "close": 38.2, "volume": 1283010.0}, {"date": "2018-05-24", "close": 37.84, "volume": 1583773.0}, {"date": "2018-05-25", "close": 37.73, "volume": 862346.0}, {"date": "2018-05-29", "close": 37.97, "volume": 1125644.0}, {"date": "2018-05-30", "close": 38.11, "volume": 1563448.0}, {"date": "2018-05-31", "close": 37.97, "volume": 2295804.0}, {"date": "2018-06-01", "close": 37.89, "volume": 1185122.0}, {"date": "2018-06-04", "close": 38.1, "volume": 682913.0}, {"date": "2018-06-05", "close": 37.94, "volume": 1100867.0}, {"date": "2018-06-06", "close": 38.22, "volume": 1305338.0}, {"date": "2018-06-07", "close": 38.11, "volume": 854901.0}, {"date": "2018-06-08", "close": 38.42, "volume": 1222069.0}, {"date": "2018-06-11", "close": 38.45, "volume": 879695.0}, {"date": "2018-06-12", "close": 38.79, "volume": 950973.0}, {"date": "2018-06-13", "close": 39.44, "volume": 2907047.0}, {"date": "2018-06-14", "close": 39.5, "volume": 2430478.0}, {"date": "2018-06-15", "close": 40.19, "volume": 2899824.0}, {"date": "2018-06-18", "close": 39.53, "volume": 1417274.0}, {"date": "2018-06-19", "close": 39.27, "volume": 1631397.0}, {"date": "2018-06-20", "close": 39.21, "volume": 1846167.0}, {"date": "2018-06-21", "close": 39.09, "volume": 845093.0}, {"date": "2018-06-22", "close": 39.91, "volume": 831625.0}, {"date": "2018-06-25", "close": 40.15, "volume": 1032543.0}, {"date": "2018-06-26", "close": 40.35, "volume": 1101174.0}, {"date": "2018-06-27", "close": 39.82, "volume": 649656.0}, {"date": "2018-06-28", "close": 40.27, "volume": 1041946.0}, {"date": "2018-06-29", "close": 40.64, "volume": 1736104.0}, {"date": "2018-07-02", "close": 40.31, "volume": 1310392.0}, {"date": "2018-07-03", "close": 40.6, "volume": 400981.0}, {"date": "2018-07-05", "close": 40.7, "volume": 1314816.0}, {"date": "2018-07-06", "close": 40.81, "volume": 928113.0}, {"date": "2018-07-09", "close": 40.83, "volume": 1330045.0}, {"date": "2018-07-10", "close": 41.72, "volume": 1471532.0}, {"date": "2018-07-11", "close": 41.95, "volume": 1247139.0}, {"date": "2018-07-12", "close": 42.2, "volume": 1528913.0}, {"date": "2018-07-13", "close": 41.67, "volume": 1213272.0}, {"date": "2018-07-16", "close": 41.43, "volume": 991518.0}, {"date": "2018-07-17", "close": 41.9, "volume": 1150809.0}, {"date": "2018-07-18", "close": 41.78, "volume": 890007.0}, {"date": "2018-07-19", "close": 41.66, "volume": 737168.0}, {"date": "2018-07-20", "close": 41.96, "volume": 741261.0}, {"date": "2018-07-23", "close": 41.64, "volume": 724980.0}, {"date": "2018-07-24", "close": 41.6, "volume": 1268493.0}, {"date": "2018-07-25", "close": 41.87, "volume": 1038198.0}, {"date": "2018-07-26", "close": 42.05, "volume": 1039971.0}, {"date": "2018-07-27", "close": 41.55, "volume": 790119.0}, {"date": "2018-07-30", "close": 41.39, "volume": 832329.0}, {"date": "2018-07-31", "close": 41.24, "volume": 1646445.0}, {"date": "2018-08-01", "close": 40.72, "volume": 1452447.0}, {"date": "2018-08-02", "close": 40.22, "volume": 1446692.0}, {"date": "2018-08-03", "close": 40.57, "volume": 1373436.0}, {"date": "2018-08-06", "close": 40.56, "volume": 1036705.0}, {"date": "2018-08-07", "close": 40.58, "volume": 1705182.0}, {"date": "2018-08-08", "close": 40.89, "volume": 1545833.0}, {"date": "2018-08-09", "close": 42.63, "volume": 2764153.0}, {"date": "2018-08-10", "close": 42.22, "volume": 1487700.0}, {"date": "2018-08-13", "close": 41.99, "volume": 1208945.0}, {"date": "2018-08-14", "close": 41.97, "volume": 1515536.0}, {"date": "2018-08-15", "close": 42.75, "volume": 1815473.0}, {"date": "2018-08-16", "close": 42.76, "volume": 1243860.0}, {"date": "2018-08-17", "close": 42.76, "volume": 800214.0}, {"date": "2018-08-20", "close": 42.58, "volume": 1100210.0}, {"date": "2018-08-21", "close": 41.95, "volume": 885068.0}, {"date": "2018-08-22", "close": 42.1, "volume": 993130.0}, {"date": "2018-08-23", "close": 41.98, "volume": 983006.0}, {"date": "2018-08-24", "close": 42.22, "volume": 740267.0}, {"date": "2018-08-27", "close": 42.31, "volume": 767377.0}, {"date": "2018-08-28", "close": 41.88, "volume": 738185.0}, {"date": "2018-08-29", "close": 41.94, "volume": 699383.0}, {"date": "2018-08-30", "close": 42.13, "volume": 749108.0}, {"date": "2018-08-31", "close": 42.64, "volume": 1622666.0}, {"date": "2018-09-04", "close": 42.58, "volume": 1349117.0}, {"date": "2018-09-05", "close": 42.31, "volume": 2535769.0}, {"date": "2018-09-06", "close": 42.59, "volume": 1206136.0}, {"date": "2018-09-07", "close": 42.8, "volume": 1539169.0}, {"date": "2018-09-10", "close": 43.33, "volume": 839146.0}, {"date": "2018-09-11", "close": 43.27, "volume": 897401.0}, {"date": "2018-09-12", "close": 44.83, "volume": 3246832.0}, {"date": "2018-09-13", "close": 45.35, "volume": 1123266.0}, {"date": "2018-09-14", "close": 45.5, "volume": 1818237.0}, {"date": "2018-09-17", "close": 45.78, "volume": 1151093.0}, {"date": "2018-09-18", "close": 45.77, "volume": 1196245.0}, {"date": "2018-09-19", "close": 45.69, "volume": 845441.0}, {"date": "2018-09-20", "close": 46.0, "volume": 1898087.0}, {"date": "2018-09-21", "close": 45.86, "volume": 2025233.0}, {"date": "2018-09-24", "close": 45.3, "volume": 1528040.0}, {"date": "2018-09-25", "close": 45.41, "volume": 1769800.0}, {"date": "2018-09-26", "close": 45.71, "volume": 1150613.0}, {"date": "2018-09-27", "close": 45.56, "volume": 1104705.0}, {"date": "2018-09-28", "close": 45.47, "volume": 1193639.0}, {"date": "2018-10-01", "close": 45.54, "volume": 1597229.0}, {"date": "2018-10-02", "close": 44.9, "volume": 1676590.0}, {"date": "2018-10-03", "close": 44.95, "volume": 1216535.0}, {"date": "2018-10-04", "close": 44.81, "volume": 1479983.0}, {"date": "2018-10-05", "close": 44.81, "volume": 2146969.0}, {"date": "2018-10-08", "close": 44.76, "volume": 1607469.0}, {"date": "2018-10-09", "close": 43.78, "volume": 1729108.0}, {"date": "2018-10-10", "close": 43.06, "volume": 2463946.0}, {"date": "2018-10-11", "close": 42.62, "volume": 2037947.0}, {"date": "2018-10-12", "close": 43.12, "volume": 2741352.0}, {"date": "2018-10-15", "close": 43.42, "volume": 3230788.0}, {"date": "2018-10-16", "close": 44.8, "volume": 2315196.0}, {"date": "2018-10-17", "close": 45.37, "volume": 2607351.0}, {"date": "2018-10-18", "close": 45.01, "volume": 1222673.0}, {"date": "2018-10-19", "close": 45.0, "volume": 1827920.0}, {"date": "2018-10-22", "close": 44.39, "volume": 1742058.0}, {"date": "2018-10-23", "close": 44.48, "volume": 1273700.0}, {"date": "2018-10-24", "close": 44.29, "volume": 1836489.0}, {"date": "2018-10-25", "close": 43.53, "volume": 2241191.0}, {"date": "2018-10-26", "close": 44.19, "volume": 2390252.0}, {"date": "2018-10-29", "close": 44.38, "volume": 1787808.0}, {"date": "2018-10-30", "close": 45.06, "volume": 1288406.0}, {"date": "2018-10-31", "close": 45.49, "volume": 2865537.0}, {"date": "2018-11-01", "close": 45.8, "volume": 1164909.0}, {"date": "2018-11-02", "close": 45.83, "volume": 1036764.0}, {"date": "2018-11-05", "close": 46.18, "volume": 1388542.0}, {"date": "2018-11-06", "close": 46.72, "volume": 1905305.0}, {"date": "2018-11-07", "close": 47.26, "volume": 1200960.0}, {"date": "2018-11-08", "close": 47.5, "volume": 1071981.0}, {"date": "2018-11-09", "close": 47.95, "volume": 1404810.0}, {"date": "2018-11-12", "close": 47.93, "volume": 1441550.0}, {"date": "2018-11-13", "close": 48.01, "volume": 1227575.0}, {"date": "2018-11-14", "close": 48.33, "volume": 1686031.0}, {"date": "2018-11-15", "close": 48.4, "volume": 1253945.0}, {"date": "2018-11-16", "close": 49.17, "volume": 1082307.0}, {"date": "2018-11-19", "close": 48.85, "volume": 1380870.0}, {"date": "2018-11-20", "close": 48.0, "volume": 1623564.0}, {"date": "2018-11-21", "close": 48.5, "volume": 1899862.0}, {"date": "2018-11-23", "close": 48.88, "volume": 612166.0}, {"date": "2018-11-26", "close": 48.66, "volume": 1872708.0}, {"date": "2018-11-27", "close": 48.44, "volume": 1690345.0}, {"date": "2018-11-28", "close": 49.09, "volume": 1759167.0}, {"date": "2018-11-29", "close": 48.73, "volume": 1180965.0}, {"date": "2018-11-30", "close": 48.54, "volume": 3009158.0}, {"date": "2018-12-03", "close": 47.62, "volume": 1851612.0}, {"date": "2018-12-04", "close": 47.8, "volume": 2410236.0}, {"date": "2018-12-06", "close": 47.92, "volume": 1563943.0}, {"date": "2018-12-07", "close": 47.04, "volume": 1205807.0}, {"date": "2018-12-10", "close": 47.33, "volume": 1655648.0}, {"date": "2018-12-11", "close": 47.2, "volume": 1237188.0}, {"date": "2018-12-12", "close": 46.84, "volume": 2404316.0}, {"date": "2018-12-13", "close": 47.63, "volume": 1752495.0}, {"date": "2018-12-14", "close": 47.28, "volume": 1263183.0}, {"date": "2018-12-17", "close": 46.83, "volume": 1186103.0}, {"date": "2018-12-18", "close": 46.84, "volume": 1476991.0}, {"date": "2018-12-19", "close": 46.14, "volume": 1645842.0}, {"date": "2018-12-20", "close": 46.16, "volume": 1526021.0}, {"date": "2018-12-21", "close": 46.09, "volume": 1668836.0}, {"date": "2018-12-24", "close": 45.54, "volume": 350036.0}, {"date": "2018-12-26", "close": 46.3, "volume": 721613.0}, {"date": "2018-12-27", "close": 46.14, "volume": 945734.0}, {"date": "2018-12-28", "close": 45.53, "volume": 1167451.0}, {"date": "2018-12-31", "close": 45.85, "volume": 799921.0}, {"date": "2019-01-02", "close": 44.94, "volume": 1100634.0}, {"date": "2019-01-03", "close": 44.48, "volume": 1175158.0}, {"date": "2019-01-04", "close": 45.07, "volume": 1263954.0}, {"date": "2019-01-07", "close": 46.03, "volume": 1176710.0}, {"date": "2019-01-08", "close": 46.72, "volume": 1313625.0}, {"date": "2019-01-09", "close": 46.57, "volume": 1352227.0}, {"date": "2019-01-10", "close": 46.8, "volume": 992233.0}, {"date": "2019-01-11", "close": 47.34, "volume": 962970.0}, {"date": "2019-01-14", "close": 46.43, "volume": 595777.0}, {"date": "2019-01-15", "close": 46.2, "volume": 1001901.0}, {"date": "2019-01-16", "close": 45.9, "volume": 1043189.0}, {"date": "2019-01-17", "close": 46.1, "volume": 1036760.0}, {"date": "2019-01-18", "close": 46.2, "volume": 845655.0}, {"date": "2019-01-22", "close": 45.87, "volume": 1284757.0}, {"date": "2019-01-23", "close": 46.7, "volume": 1029381.0}, {"date": "2019-01-24", "close": 46.26, "volume": 881483.0}, {"date": "2019-01-25", "close": 45.08, "volume": 1113365.0}, {"date": "2019-01-28", "close": 44.66, "volume": 1871610.0}, {"date": "2019-01-29", "close": 45.71, "volume": 1741422.0}, {"date": "2019-01-30", "close": 46.16, "volume": 1560006.0}, {"date": "2019-01-31", "close": 47.58, "volume": 1239332.0}, {"date": "2019-02-01", "close": 47.55, "volume": 1397985.0}, {"date": "2019-02-04", "close": 48.06, "volume": 1174413.0}, {"date": "2019-02-05", "close": 48.21, "volume": 1644368.0}, {"date": "2019-02-06", "close": 48.31, "volume": 980635.0}, {"date": "2019-02-07", "close": 48.0, "volume": 744525.0}, {"date": "2019-02-08", "close": 48.19, "volume": 708654.0}, {"date": "2019-02-11", "close": 48.13, "volume": 861558.0}, {"date": "2019-02-12", "close": 47.47, "volume": 1087071.0}, {"date": "2019-02-13", "close": 47.45, "volume": 1382203.0}, {"date": "2019-02-14", "close": 46.79, "volume": 1760005.0}, {"date": "2019-02-15", "close": 46.68, "volume": 1712977.0}, {"date": "2019-02-19", "close": 46.43, "volume": 1602060.0}, {"date": "2019-02-20", "close": 46.46, "volume": 1830376.0}, {"date": "2019-02-21", "close": 46.64, "volume": 1327358.0}, {"date": "2019-02-22", "close": 47.09, "volume": 1115384.0}, {"date": "2019-02-25", "close": 46.7, "volume": 1023463.0}, {"date": "2019-02-26", "close": 46.57, "volume": 1124873.0}, {"date": "2019-02-27", "close": 46.87, "volume": 726427.0}, {"date": "2019-02-28", "close": 47.14, "volume": 1132709.0}, {"date": "2019-03-01", "close": 47.65, "volume": 845839.0}, {"date": "2019-03-04", "close": 47.38, "volume": 763568.0}, {"date": "2019-03-05", "close": 47.6, "volume": 890624.0}, {"date": "2019-03-06", "close": 47.88, "volume": 896701.0}, {"date": "2019-03-07", "close": 47.76, "volume": 1041804.0}, {"date": "2019-03-08", "close": 47.83, "volume": 746671.0}, {"date": "2019-03-11", "close": 49.0, "volume": 1592496.0}, {"date": "2019-03-12", "close": 48.88, "volume": 1078352.0}, {"date": "2019-03-13", "close": 48.81, "volume": 1204697.0}, {"date": "2019-03-14", "close": 48.76, "volume": 967194.0}, {"date": "2019-03-15", "close": 49.32, "volume": 1780702.0}, {"date": "2019-03-18", "close": 49.6, "volume": 814740.0}, {"date": "2019-03-19", "close": 49.43, "volume": 1240748.0}, {"date": "2019-03-20", "close": 48.65, "volume": 1936222.0}, {"date": "2019-03-21", "close": 49.51, "volume": 1536105.0}, {"date": "2019-03-22", "close": 49.42, "volume": 1153212.0}, {"date": "2019-03-25", "close": 49.17, "volume": 1711790.0}, {"date": "2019-03-26", "close": 50.85, "volume": 2742810.0}, {"date": "2019-03-27", "close": 51.07, "volume": 1815294.0}, {"date": "2019-03-28", "close": 51.3, "volume": 1122143.0}, {"date": "2019-03-29", "close": 51.74, "volume": 2054601.0}, {"date": "2019-04-01", "close": 51.37, "volume": 1396393.0}, {"date": "2019-04-02", "close": 50.85, "volume": 1821911.0}, {"date": "2019-04-03", "close": 50.84, "volume": 1589249.0}, {"date": "2019-04-04", "close": 50.97, "volume": 1188381.0}, {"date": "2019-04-05", "close": 50.98, "volume": 979102.0}, {"date": "2019-04-08", "close": 51.6, "volume": 1157164.0}, {"date": "2019-04-09", "close": 51.51, "volume": 958846.0}, {"date": "2019-04-10", "close": 51.15, "volume": 889375.0}, {"date": "2019-04-11", "close": 51.22, "volume": 932569.0}, {"date": "2019-04-12", "close": 51.35, "volume": 766471.0}, {"date": "2019-04-15", "close": 51.78, "volume": 682386.0}, {"date": "2019-04-16", "close": 51.54, "volume": 759518.0}, {"date": "2019-04-17", "close": 51.9, "volume": 734168.0}, {"date": "2019-04-18", "close": 52.04, "volume": 987626.0}, {"date": "2019-04-22", "close": 51.86, "volume": 776417.0}, {"date": "2019-04-23", "close": 52.63, "volume": 1201187.0}, {"date": "2019-04-24", "close": 52.39, "volume": 856933.0}, {"date": "2019-04-25", "close": 52.43, "volume": 607391.0}, {"date": "2019-04-26", "close": 52.48, "volume": 734726.0}, {"date": "2019-04-29", "close": 52.96, "volume": 1172981.0}, {"date": "2019-04-30", "close": 53.59, "volume": 1284312.0}, {"date": "2019-05-01", "close": 53.44, "volume": 1011519.0}, {"date": "2019-05-02", "close": 53.65, "volume": 694398.0}, {"date": "2019-05-03", "close": 54.38, "volume": 908629.0}, {"date": "2019-05-06", "close": 54.49, "volume": 1883717.0}, {"date": "2019-05-07", "close": 54.1, "volume": 978918.0}, {"date": "2019-05-08", "close": 54.2, "volume": 1636391.0}, {"date": "2019-05-09", "close": 53.7, "volume": 809565.0}, {"date": "2019-05-10", "close": 54.69, "volume": 1065495.0}, {"date": "2019-05-13", "close": 54.71, "volume": 625465.0}, {"date": "2019-05-14", "close": 55.13, "volume": 1892034.0}, {"date": "2019-05-15", "close": 55.7, "volume": 1051557.0}, {"date": "2019-05-16", "close": 56.22, "volume": 1180895.0}, {"date": "2019-05-17", "close": 56.71, "volume": 1069796.0}, {"date": "2019-05-20", "close": 56.77, "volume": 874438.0}, {"date": "2019-05-21", "close": 56.31, "volume": 824929.0}, {"date": "2019-05-22", "close": 56.92, "volume": 842831.0}, {"date": "2019-05-23", "close": 55.85, "volume": 995764.0}, {"date": "2019-05-24", "close": 56.15, "volume": 919031.0}, {"date": "2019-05-28", "close": 55.56, "volume": 4033265.0}, {"date": "2019-05-29", "close": 54.77, "volume": 1534637.0}, {"date": "2019-05-30", "close": 55.54, "volume": 939838.0}, {"date": "2019-05-31", "close": 55.4, "volume": 1076747.0}, {"date": "2019-06-03", "close": 56.45, "volume": 1090183.0}, {"date": "2019-06-04", "close": 56.52, "volume": 1311374.0}, {"date": "2019-06-05", "close": 56.74, "volume": 1276270.0}, {"date": "2019-06-06", "close": 57.35, "volume": 1307960.0}, {"date": "2019-06-07", "close": 57.61, "volume": 922963.0}, {"date": "2019-06-10", "close": 57.72, "volume": 786642.0}, {"date": "2019-06-11", "close": 58.24, "volume": 1141297.0}, {"date": "2019-06-12", "close": 57.87, "volume": 1248401.0}, {"date": "2019-06-13", "close": 57.35, "volume": 2147812.0}, {"date": "2019-06-14", "close": 56.74, "volume": 2120575.0}, {"date": "2019-06-17", "close": 57.45, "volume": 1364700.0}, {"date": "2019-06-18", "close": 56.58, "volume": 1344765.0}, {"date": "2019-06-19", "close": 57.67, "volume": 1054918.0}, {"date": "2019-06-20", "close": 57.41, "volume": 1328020.0}, {"date": "2019-06-21", "close": 57.34, "volume": 2275453.0}, {"date": "2019-06-24", "close": 57.19, "volume": 896744.0}, {"date": "2019-06-25", "close": 56.9, "volume": 1180138.0}, {"date": "2019-06-26", "close": 55.5, "volume": 1113791.0}, {"date": "2019-06-27", "close": 55.5, "volume": 1488789.0}, {"date": "2019-06-28", "close": 56.5, "volume": 1803527.0}, {"date": "2019-07-01", "close": 56.63, "volume": 904594.0}, {"date": "2019-07-02", "close": 57.12, "volume": 881705.0}, {"date": "2019-07-03", "close": 57.89, "volume": 571037.0}, {"date": "2019-07-05", "close": 57.9, "volume": 865661.0}, {"date": "2019-07-08", "close": 57.85, "volume": 1000697.0}, {"date": "2019-07-09", "close": 57.31, "volume": 949941.0}, {"date": "2019-07-10", "close": 57.04, "volume": 851961.0}, {"date": "2019-07-11", "close": 56.96, "volume": 719481.0}, {"date": "2019-07-12", "close": 57.16, "volume": 888977.0}, {"date": "2019-07-15", "close": 57.58, "volume": 870688.0}, {"date": "2019-07-16", "close": 57.04, "volume": 1574822.0}, {"date": "2019-07-17", "close": 56.35, "volume": 1008699.0}, {"date": "2019-07-18", "close": 56.65, "volume": 1492886.0}, {"date": "2019-07-19", "close": 56.61, "volume": 639801.0}, {"date": "2019-07-22", "close": 57.16, "volume": 674030.0}, {"date": "2019-07-23", "close": 57.56, "volume": 852867.0}, {"date": "2019-07-24", "close": 56.55, "volume": 951461.0}, {"date": "2019-07-25", "close": 56.41, "volume": 946231.0}, {"date": "2019-07-26", "close": 57.33, "volume": 1099958.0}, {"date": "2019-07-29", "close": 57.3, "volume": 543315.0}, {"date": "2019-07-30", "close": 56.35, "volume": 655438.0}, {"date": "2019-07-31", "close": 55.28, "volume": 1333311.0}, {"date": "2019-08-01", "close": 55.54, "volume": 1154006.0}, {"date": "2019-08-02", "close": 55.46, "volume": 786162.0}, {"date": "2019-08-05", "close": 54.33, "volume": 1245384.0}, {"date": "2019-08-06", "close": 54.82, "volume": 972684.0}, {"date": "2019-08-07", "close": 55.43, "volume": 973051.0}, {"date": "2019-08-08", "close": 55.84, "volume": 1251385.0}, {"date": "2019-08-09", "close": 55.57, "volume": 1035075.0}, {"date": "2019-08-12", "close": 55.17, "volume": 1197525.0}, {"date": "2019-08-13", "close": 54.36, "volume": 1968701.0}, {"date": "2019-08-14", "close": 53.67, "volume": 1464639.0}, {"date": "2019-08-15", "close": 54.15, "volume": 1759614.0}, {"date": "2019-08-16", "close": 55.1, "volume": 1120020.0}, {"date": "2019-08-19", "close": 55.11, "volume": 793418.0}, {"date": "2019-08-20", "close": 54.27, "volume": 1874536.0}, {"date": "2019-08-21", "close": 55.06, "volume": 1155097.0}, {"date": "2019-08-22", "close": 54.82, "volume": 1228070.0}, {"date": "2019-08-23", "close": 54.19, "volume": 1201128.0}, {"date": "2019-08-26", "close": 54.78, "volume": 1634282.0}, {"date": "2019-08-27", "close": 55.49, "volume": 1542184.0}, {"date": "2019-08-28", "close": 55.72, "volume": 2181329.0}, {"date": "2019-08-29", "close": 56.04, "volume": 1624733.0}, {"date": "2019-08-30", "close": 56.34, "volume": 1051354.0}, {"date": "2019-09-03", "close": 55.73, "volume": 1017020.0}, {"date": "2019-09-04", "close": 56.26, "volume": 876715.0}, {"date": "2019-09-05", "close": 55.72, "volume": 1093286.0}, {"date": "2019-09-06", "close": 55.66, "volume": 783039.0}, {"date": "2019-09-09", "close": 55.03, "volume": 1017695.0}, {"date": "2019-09-10", "close": 54.85, "volume": 1459691.0}, {"date": "2019-09-11", "close": 55.58, "volume": 991683.0}, {"date": "2019-09-12", "close": 56.08, "volume": 1432708.0}, {"date": "2019-09-13", "close": 55.78, "volume": 880479.0}, {"date": "2019-09-16", "close": 55.0, "volume": 788580.0}, {"date": "2019-09-17", "close": 55.68, "volume": 1127538.0}, {"date": "2019-09-18", "close": 55.7, "volume": 1073332.0}, {"date": "2019-09-19", "close": 56.09, "volume": 1697919.0}, {"date": "2019-09-20", "close": 56.1, "volume": 1217821.0}, {"date": "2019-09-23", "close": 55.93, "volume": 591084.0}, {"date": "2019-09-24", "close": 55.26, "volume": 1029730.0}, {"date": "2019-09-25", "close": 55.26, "volume": 1435623.0}, {"date": "2019-09-26", "close": 55.69, "volume": 733297.0}, {"date": "2019-09-27", "close": 55.04, "volume": 888428.0}, {"date": "2019-09-30", "close": 55.45, "volume": 977941.0}, {"date": "2019-10-01", "close": 55.87, "volume": 803858.0}, {"date": "2019-10-02", "close": 55.1, "volume": 1094578.0}, {"date": "2019-10-03", "close": 55.45, "volume": 859315.0}, {"date": "2019-10-04", "close": 56.3, "volume": 727738.0}, {"date": "2019-10-07", "close": 56.25, "volume": 1056265.0}, {"date": "2019-10-08", "close": 55.58, "volume": 1346414.0}, {"date": "2019-10-09", "close": 55.91, "volume": 674742.0}, {"date": "2019-10-10", "close": 56.18, "volume": 602847.0}, {"date": "2019-10-11", "close": 56.51, "volume": 634513.0}, {"date": "2019-10-14", "close": 56.82, "volume": 1083381.0}, {"date": "2019-10-15", "close": 57.25, "volume": 1177364.0}, {"date": "2019-10-16", "close": 57.74, "volume": 863919.0}, {"date": "2019-10-17", "close": 58.24, "volume": 964175.0}, {"date": "2019-10-18", "close": 58.77, "volume": 980206.0}, {"date": "2019-10-21", "close": 58.57, "volume": 634180.0}, {"date": "2019-10-22", "close": 58.18, "volume": 698687.0}, {"date": "2019-10-23", "close": 58.35, "volume": 892245.0}, {"date": "2019-10-24", "close": 54.89, "volume": 1961630.0}, {"date": "2019-10-25", "close": 54.19, "volume": 1625759.0}, {"date": "2019-10-28", "close": 53.44, "volume": 1559630.0}, {"date": "2019-10-29", "close": 53.01, "volume": 1018044.0}, {"date": "2019-10-30", "close": 53.68, "volume": 906920.0}, {"date": "2019-10-31", "close": 53.51, "volume": 1090531.0}, {"date": "2019-11-01", "close": 53.85, "volume": 1025742.0}, {"date": "2019-11-04", "close": 51.43, "volume": 1762227.0}, {"date": "2019-11-05", "close": 51.98, "volume": 1306875.0}, {"date": "2019-11-06", "close": 51.55, "volume": 1291367.0}, {"date": "2019-11-07", "close": 51.14, "volume": 1526918.0}, {"date": "2019-11-08", "close": 51.29, "volume": 1349318.0}, {"date": "2019-11-11", "close": 51.66, "volume": 1097017.0}, {"date": "2019-11-12", "close": 51.38, "volume": 707721.0}, {"date": "2019-11-13", "close": 51.88, "volume": 1025910.0}, {"date": "2019-11-14", "close": 52.09, "volume": 591263.0}, {"date": "2019-11-15", "close": 51.77, "volume": 574735.0}, {"date": "2019-11-18", "close": 51.31, "volume": 642259.0}, {"date": "2019-11-19", "close": 50.99, "volume": 1274596.0}, {"date": "2019-11-20", "close": 50.67, "volume": 2186892.0}, {"date": "2019-11-21", "close": 50.75, "volume": 1113680.0}, {"date": "2019-11-22", "close": 50.17, "volume": 1102691.0}, {"date": "2019-11-25", "close": 50.17, "volume": 1246904.0}, {"date": "2019-11-26", "close": 50.51, "volume": 2364224.0}, {"date": "2019-11-27", "close": 50.7, "volume": 772599.0}, {"date": "2019-11-29", "close": 50.46, "volume": 524801.0}, {"date": "2019-12-02", "close": 50.7, "volume": 1296562.0}, {"date": "2019-12-03", "close": 50.64, "volume": 1285151.0}, {"date": "2019-12-04", "close": 50.79, "volume": 972557.0}, {"date": "2019-12-05", "close": 50.14, "volume": 974175.0}, {"date": "2019-12-06", "close": 49.82, "volume": 800765.0}, {"date": "2019-12-09", "close": 49.57, "volume": 946854.0}, {"date": "2019-12-10", "close": 49.59, "volume": 1082551.0}, {"date": "2019-12-11", "close": 50.17, "volume": 930796.0}, {"date": "2019-12-12", "close": 49.64, "volume": 762934.0}, {"date": "2019-12-13", "close": 50.04, "volume": 807412.0}, {"date": "2019-12-16", "close": 50.16, "volume": 1053221.0}, {"date": "2019-12-17", "close": 49.81, "volume": 930724.0}, {"date": "2019-12-18", "close": 50.0, "volume": 802394.0}, {"date": "2019-12-19", "close": 50.01, "volume": 679439.0}, {"date": "2019-12-20", "close": 50.58, "volume": 1351860.0}, {"date": "2019-12-23", "close": 50.69, "volume": 671488.0}, {"date": "2019-12-24", "close": 50.53, "volume": 237532.0}, {"date": "2019-12-26", "close": 50.63, "volume": 286726.0}, {"date": "2019-12-27", "close": 50.93, "volume": 377990.0}, {"date": "2019-12-30", "close": 50.71, "volume": 511974.0}, {"date": "2019-12-31", "close": 50.88, "volume": 486467.0}, {"date": "2020-01-02", "close": 50.93, "volume": 733478.0}, {"date": "2020-01-03", "close": 51.22, "volume": 704761.0}, {"date": "2020-01-06", "close": 51.39, "volume": 678695.0}, {"date": "2020-01-07", "close": 49.49, "volume": 1367188.0}, {"date": "2020-01-08", "close": 51.1, "volume": 1110967.0}, {"date": "2020-01-09", "close": 50.85, "volume": 1111951.0}, {"date": "2020-01-10", "close": 51.06, "volume": 684813.0}, {"date": "2020-01-13", "close": 51.17, "volume": 827236.0}, {"date": "2020-01-14", "close": 51.33, "volume": 928853.0}, {"date": "2020-01-15", "close": 52.75, "volume": 1019070.0}, {"date": "2020-01-16", "close": 53.13, "volume": 1086857.0}, {"date": "2020-01-17", "close": 53.54, "volume": 819388.0}, {"date": "2020-01-21", "close": 52.9, "volume": 1115308.0}, {"date": "2020-01-22", "close": 53.48, "volume": 808869.0}, {"date": "2020-01-23", "close": 53.11, "volume": 886162.0}, {"date": "2020-01-24", "close": 53.12, "volume": 892144.0}, {"date": "2020-01-27", "close": 52.85, "volume": 610339.0}, {"date": "2020-01-28", "close": 52.99, "volume": 580776.0}, {"date": "2020-01-29", "close": 52.81, "volume": 531494.0}, {"date": "2020-01-30", "close": 53.12, "volume": 469150.0}, {"date": "2020-01-31", "close": 52.61, "volume": 864416.0}, {"date": "2020-02-03", "close": 53.43, "volume": 1114951.0}, {"date": "2020-02-04", "close": 53.52, "volume": 957415.0}, {"date": "2020-02-05", "close": 53.41, "volume": 788286.0}, {"date": "2020-02-06", "close": 53.73, "volume": 896223.0}, {"date": "2020-02-07", "close": 53.7, "volume": 603560.0}, {"date": "2020-02-10", "close": 53.68, "volume": 890717.0}, {"date": "2020-02-11", "close": 53.73, "volume": 1260846.0}, {"date": "2020-02-12", "close": 52.39, "volume": 1144322.0}, {"date": "2020-02-13", "close": 54.65, "volume": 1326582.0}, {"date": "2020-02-14", "close": 55.15, "volume": 815075.0}, {"date": "2020-02-18", "close": 55.01, "volume": 1247306.0}, {"date": "2020-02-19", "close": 54.97, "volume": 765311.0}, {"date": "2020-02-20", "close": 55.91, "volume": 1691476.0}, {"date": "2020-02-21", "close": 56.67, "volume": 1306517.0}, {"date": "2020-02-24", "close": 55.78, "volume": 1052557.0}, {"date": "2020-02-25", "close": 54.11, "volume": 1043448.0}, {"date": "2020-02-26", "close": 54.07, "volume": 1327550.0}, {"date": "2020-02-27", "close": 52.82, "volume": 1954904.0}, {"date": "2020-02-28", "close": 50.96, "volume": 2606521.0}, {"date": "2020-03-02", "close": 53.43, "volume": 1731559.0}, {"date": "2020-03-03", "close": 52.53, "volume": 1259028.0}, {"date": "2020-03-04", "close": 55.22, "volume": 1254690.0}, {"date": "2020-03-05", "close": 53.53, "volume": 1432799.0}, {"date": "2020-03-06", "close": 52.79, "volume": 1023783.0}, {"date": "2020-03-09", "close": 48.49, "volume": 1885834.0}, {"date": "2020-03-10", "close": 49.41, "volume": 1650685.0}, {"date": "2020-03-11", "close": 45.92, "volume": 1812996.0}, {"date": "2020-03-12", "close": 39.47, "volume": 2620853.0}, {"date": "2020-03-13", "close": 43.92, "volume": 3256270.0}, {"date": "2020-03-16", "close": 35.79, "volume": 2061395.0}, {"date": "2020-03-17", "close": 32.96, "volume": 2396252.0}, {"date": "2020-03-18", "close": 32.07, "volume": 3043217.0}, {"date": "2020-03-19", "close": 30.95, "volume": 5000788.0}, {"date": "2020-03-20", "close": 31.47, "volume": 2827468.0}, {"date": "2020-03-23", "close": 29.71, "volume": 2301928.0}, {"date": "2020-03-24", "close": 30.79, "volume": 1732157.0}, {"date": "2020-03-25", "close": 30.63, "volume": 10565950.0}, {"date": "2020-03-26", "close": 33.45, "volume": 4906013.0}, {"date": "2020-03-27", "close": 33.56, "volume": 4324125.0}, {"date": "2020-03-30", "close": 36.8, "volume": 4391974.0}, {"date": "2020-03-31", "close": 37.53, "volume": 4293126.0}, {"date": "2020-04-01", "close": 37.01, "volume": 6205974.0}, {"date": "2020-04-02", "close": 37.42, "volume": 2622300.0}, {"date": "2020-04-03", "close": 37.04, "volume": 1689352.0}, {"date": "2020-04-06", "close": 41.87, "volume": 3235603.0}, {"date": "2020-04-07", "close": 43.71, "volume": 5290156.0}, {"date": "2020-04-08", "close": 43.77, "volume": 1763866.0}, {"date": "2020-04-09", "close": 43.64, "volume": 1237482.0}, {"date": "2020-04-13", "close": 42.17, "volume": 738482.0}, {"date": "2020-04-14", "close": 43.63, "volume": 1659127.0}, {"date": "2020-04-15", "close": 41.89, "volume": 1334938.0}, {"date": "2020-04-16", "close": 41.05, "volume": 1729481.0}, {"date": "2020-04-17", "close": 41.62, "volume": 1600762.0}, {"date": "2020-04-20", "close": 40.61, "volume": 1355990.0}, {"date": "2020-04-21", "close": 38.82, "volume": 2141816.0}, {"date": "2020-04-22", "close": 40.29, "volume": 1712069.0}, {"date": "2020-04-23", "close": 39.28, "volume": 1457853.0}, {"date": "2020-04-24", "close": 40.25, "volume": 1259813.0}, {"date": "2020-04-27", "close": 41.43, "volume": 1302478.0}, {"date": "2020-04-28", "close": 40.08, "volume": 1575237.0}, {"date": "2020-04-29", "close": 41.67, "volume": 1090913.0}, {"date": "2020-04-30", "close": 39.64, "volume": 2118087.0}, {"date": "2020-05-01", "close": 39.3, "volume": 1289637.0}, {"date": "2020-05-04", "close": 38.77, "volume": 1078713.0}, {"date": "2020-05-05", "close": 38.0, "volume": 1374745.0}, {"date": "2020-05-06", "close": 37.95, "volume": 1522224.0}, {"date": "2020-05-07", "close": 38.07, "volume": 1136623.0}, {"date": "2020-05-08", "close": 39.4, "volume": 1095587.0}, {"date": "2020-05-11", "close": 38.28, "volume": 1157977.0}, {"date": "2020-05-12", "close": 36.96, "volume": 1095979.0}, {"date": "2020-05-13", "close": 35.06, "volume": 1643326.0}, {"date": "2020-05-14", "close": 35.95, "volume": 1651041.0}, {"date": "2020-05-15", "close": 35.12, "volume": 1505959.0}, {"date": "2020-05-18", "close": 36.85, "volume": 2329699.0}, {"date": "2020-05-19", "close": 36.58, "volume": 1766864.0}, {"date": "2020-05-20", "close": 36.72, "volume": 2214834.0}, {"date": "2020-05-21", "close": 36.85, "volume": 1566932.0}, {"date": "2020-05-22", "close": 36.65, "volume": 2100362.0}, {"date": "2020-05-26", "close": 38.0, "volume": 3128732.0}, {"date": "2020-05-27", "close": 39.77, "volume": 2682900.0}, {"date": "2020-05-28", "close": 39.39, "volume": 2301662.0}, {"date": "2020-05-29", "close": 37.7, "volume": 7268940.0}, {"date": "2020-06-01", "close": 39.0, "volume": 1626807.0}, {"date": "2020-06-02", "close": 38.94, "volume": 1425646.0}, {"date": "2020-06-03", "close": 39.97, "volume": 1355092.0}, {"date": "2020-06-04", "close": 40.31, "volume": 2000538.0}, {"date": "2020-06-05", "close": 42.48, "volume": 2688941.0}, {"date": "2020-06-08", "close": 43.68, "volume": 1723202.0}, {"date": "2020-06-09", "close": 41.51, "volume": 1203800.0}, {"date": "2020-06-10", "close": 40.19, "volume": 2026953.0}, {"date": "2020-06-11", "close": 37.52, "volume": 1881481.0}, {"date": "2020-06-12", "close": 38.15, "volume": 1491893.0}, {"date": "2020-06-15", "close": 38.59, "volume": 954961.0}, {"date": "2020-06-16", "close": 39.14, "volume": 2250312.0}, {"date": "2020-06-17", "close": 38.31, "volume": 1931322.0}, {"date": "2020-06-18", "close": 39.8, "volume": 1535903.0}, {"date": "2020-06-19", "close": 38.47, "volume": 3017287.0}, {"date": "2020-06-22", "close": 38.8, "volume": 1245027.0}, {"date": "2020-06-23", "close": 39.23, "volume": 1168293.0}, {"date": "2020-06-24", "close": 37.77, "volume": 1402196.0}, {"date": "2020-06-25", "close": 38.31, "volume": 1033328.0}, {"date": "2020-06-26", "close": 37.27, "volume": 842767.0}, {"date": "2020-06-29", "close": 37.55, "volume": 1198885.0}, {"date": "2020-06-30", "close": 37.76, "volume": 1649693.0}, {"date": "2020-07-01", "close": 37.75, "volume": 1090452.0}, {"date": "2020-07-02", "close": 38.1, "volume": 1344799.0}, {"date": "2020-07-06", "close": 39.21, "volume": 1014348.0}, {"date": "2020-07-07", "close": 39.06, "volume": 905493.0}, {"date": "2020-07-08", "close": 38.81, "volume": 777637.0}, {"date": "2020-07-09", "close": 37.26, "volume": 846692.0}, {"date": "2020-07-10", "close": 38.8, "volume": 878868.0}, {"date": "2020-07-13", "close": 39.05, "volume": 1792320.0}, {"date": "2020-07-14", "close": 38.62, "volume": 1770915.0}, {"date": "2020-07-15", "close": 39.56, "volume": 1892150.0}, {"date": "2020-07-16", "close": 39.0, "volume": 1246231.0}, {"date": "2020-07-17", "close": 39.27, "volume": 1297756.0}, {"date": "2020-07-20", "close": 38.34, "volume": 780837.0}, {"date": "2020-07-21", "close": 39.43, "volume": 1319153.0}, {"date": "2020-07-22", "close": 41.35, "volume": 1803414.0}, {"date": "2020-07-23", "close": 41.0, "volume": 1342795.0}, {"date": "2020-07-24", "close": 41.02, "volume": 658038.0}, {"date": "2020-07-27", "close": 41.64, "volume": 1291295.0}, {"date": "2020-07-28", "close": 41.06, "volume": 1083771.0}, {"date": "2020-07-29", "close": 41.79, "volume": 993500.0}, {"date": "2020-07-30", "close": 41.64, "volume": 1077178.0}, {"date": "2020-07-31", "close": 41.17, "volume": 1919463.0}, {"date": "2020-08-03", "close": 40.04, "volume": 1414346.0}, {"date": "2020-08-04", "close": 39.93, "volume": 1524806.0}, {"date": "2020-08-05", "close": 40.47, "volume": 1791542.0}, {"date": "2020-08-06", "close": 40.61, "volume": 2327813.0}, {"date": "2020-08-07", "close": 41.43, "volume": 1457757.0}, {"date": "2020-08-10", "close": 41.96, "volume": 1278442.0}, {"date": "2020-08-11", "close": 42.67, "volume": 2810829.0}, {"date": "2020-08-12", "close": 43.06, "volume": 2040248.0}, {"date": "2020-08-13", "close": 42.68, "volume": 1456594.0}, {"date": "2020-08-14", "close": 42.1, "volume": 1958439.0}, {"date": "2020-08-17", "close": 40.8, "volume": 1804746.0}, {"date": "2020-08-18", "close": 40.86, "volume": 1413253.0}, {"date": "2020-08-19", "close": 40.74, "volume": 1597704.0}, {"date": "2020-08-20", "close": 40.22, "volume": 808158.0}, {"date": "2020-08-21", "close": 39.15, "volume": 1770911.0}, {"date": "2020-08-24", "close": 41.04, "volume": 1446348.0}, {"date": "2020-08-25", "close": 41.75, "volume": 1007162.0}, {"date": "2020-08-26", "close": 41.5, "volume": 677088.0}, {"date": "2020-08-27", "close": 41.5, "volume": 639690.0}, {"date": "2020-08-28", "close": 41.92, "volume": 707462.0}, {"date": "2020-08-31", "close": 41.16, "volume": 1295760.0}, {"date": "2020-09-01", "close": 41.0, "volume": 990600.0}, {"date": "2020-09-02", "close": 42.04, "volume": 1581168.0}, {"date": "2020-09-03", "close": 44.09, "volume": 3745312.0}, {"date": "2020-09-04", "close": 44.34, "volume": 1878852.0}, {"date": "2020-09-08", "close": 44.12, "volume": 1675150.0}, {"date": "2020-09-09", "close": 44.88, "volume": 1401596.0}, {"date": "2020-09-10", "close": 43.88, "volume": 1294374.0}, {"date": "2020-09-11", "close": 44.82, "volume": 2320980.0}, {"date": "2020-09-14", "close": 44.33, "volume": 1433269.0}, {"date": "2020-09-15", "close": 45.31, "volume": 1262189.0}, {"date": "2020-09-16", "close": 44.77, "volume": 1013951.0}, {"date": "2020-09-17", "close": 43.72, "volume": 1031452.0}, {"date": "2020-09-18", "close": 41.92, "volume": 1349279.0}, {"date": "2020-09-21", "close": 39.62, "volume": 1943437.0}, {"date": "2020-09-22", "close": 39.15, "volume": 1474742.0}, {"date": "2020-09-23", "close": 38.85, "volume": 1455177.0}, {"date": "2020-09-24", "close": 38.42, "volume": 1139269.0}, {"date": "2020-09-25", "close": 38.71, "volume": 770145.0}, {"date": "2020-09-28", "close": 39.76, "volume": 803474.0}, {"date": "2020-09-29", "close": 38.79, "volume": 688844.0}, {"date": "2020-09-30", "close": 38.81, "volume": 1280300.0}, {"date": "2020-10-01", "close": 39.58, "volume": 1040600.0}, {"date": "2020-10-02", "close": 39.79, "volume": 824433.0}, {"date": "2020-10-05", "close": 40.03, "volume": 973063.0}, {"date": "2020-10-06", "close": 39.76, "volume": 740173.0}, {"date": "2020-10-07", "close": 39.42, "volume": 760344.0}, {"date": "2020-10-08", "close": 40.4, "volume": 914533.0}, {"date": "2020-10-09", "close": 40.23, "volume": 383657.0}, {"date": "2020-10-12", "close": 40.18, "volume": 379849.0}, {"date": "2020-10-13", "close": 39.98, "volume": 1135592.0}, {"date": "2020-10-14", "close": 39.83, "volume": 754825.0}, {"date": "2020-10-15", "close": 38.46, "volume": 1101916.0}, {"date": "2020-10-16", "close": 38.32, "volume": 659753.0}, {"date": "2020-10-19", "close": 37.67, "volume": 776273.0}, {"date": "2020-10-20", "close": 37.9, "volume": 834802.0}, {"date": "2020-10-21", "close": 37.89, "volume": 1057623.0}, {"date": "2020-10-22", "close": 39.48, "volume": 1294861.0}, {"date": "2020-10-23", "close": 39.03, "volume": 787023.0}, {"date": "2020-10-26", "close": 38.29, "volume": 2336580.0}, {"date": "2020-10-27", "close": 38.13, "volume": 1773136.0}, {"date": "2020-10-28", "close": 36.73, "volume": 1254545.0}, {"date": "2020-10-29", "close": 36.25, "volume": 1426443.0}, {"date": "2020-10-30", "close": 35.71, "volume": 1700656.0}, {"date": "2020-11-02", "close": 36.17, "volume": 1617244.0}, {"date": "2020-11-03", "close": 35.74, "volume": 1521042.0}, {"date": "2020-11-04", "close": 34.97, "volume": 2577976.0}, {"date": "2020-11-05", "close": 35.65, "volume": 2578872.0}, {"date": "2020-11-06", "close": 34.03, "volume": 1913466.0}, {"date": "2020-11-09", "close": 39.3, "volume": 6210928.0}, {"date": "2020-11-10", "close": 40.7, "volume": 4384728.0}, {"date": "2020-11-11", "close": 40.19, "volume": 2481810.0}, {"date": "2020-11-12", "close": 40.23, "volume": 1539726.0}, {"date": "2020-11-13", "close": 39.5, "volume": 1839541.0}, {"date": "2020-11-16", "close": 41.29, "volume": 2905363.0}, {"date": "2020-11-17", "close": 43.37, "volume": 2752236.0}, {"date": "2020-11-18", "close": 42.64, "volume": 1691521.0}, {"date": "2020-11-19", "close": 42.53, "volume": 1415754.0}, {"date": "2020-11-20", "close": 43.28, "volume": 1468909.0}, {"date": "2020-11-23", "close": 42.54, "volume": 1261914.0}, {"date": "2020-11-24", "close": 44.26, "volume": 1851702.0}, {"date": "2020-11-25", "close": 44.54, "volume": 2044842.0}, {"date": "2020-11-27", "close": 43.96, "volume": 1428716.0}, {"date": "2020-11-30", "close": 44.68, "volume": 4490380.0}, {"date": "2020-12-01", "close": 45.62, "volume": 2016070.0}, {"date": "2020-12-02", "close": 46.6, "volume": 2621118.0}, {"date": "2020-12-03", "close": 47.5, "volume": 2139557.0}, {"date": "2020-12-04", "close": 47.38, "volume": 2172327.0}, {"date": "2020-12-07", "close": 46.83, "volume": 1196407.0}, {"date": "2020-12-08", "close": 46.87, "volume": 1338709.0}, {"date": "2020-12-09", "close": 47.62, "volume": 1456918.0}, {"date": "2020-12-10", "close": 47.41, "volume": 1660148.0}, {"date": "2020-12-11", "close": 47.0, "volume": 822897.0}, {"date": "2020-12-14", "close": 47.0, "volume": 792783.0}, {"date": "2020-12-15", "close": 47.09, "volume": 1065144.0}, {"date": "2020-12-16", "close": 47.13, "volume": 897158.0}, {"date": "2020-12-17", "close": 47.26, "volume": 798076.0}, {"date": "2020-12-18", "close": 47.25, "volume": 1145751.0}, {"date": "2020-12-21", "close": 46.4, "volume": 929412.0}, {"date": "2020-12-22", "close": 45.98, "volume": 526073.0}, {"date": "2020-12-23", "close": 47.09, "volume": 630260.0}, {"date": "2020-12-24", "close": 47.74, "volume": 285086.0}, {"date": "2020-12-28", "close": 48.32, "volume": 623896.0}, {"date": "2020-12-29", "close": 48.64, "volume": 641825.0}, {"date": "2020-12-30", "close": 49.07, "volume": 526734.0}, {"date": "2020-12-31", "close": 49.83, "volume": 556975.0}, {"date": "2021-01-04", "close": 48.4, "volume": 2146711.0}, {"date": "2021-01-05", "close": 48.22, "volume": 1675001.0}, {"date": "2021-01-06", "close": 49.04, "volume": 2073084.0}, {"date": "2021-01-07", "close": 50.45, "volume": 1674841.0}, {"date": "2021-01-08", "close": 51.36, "volume": 919558.0}, {"date": "2021-01-11", "close": 50.14, "volume": 931453.0}, {"date": "2021-01-12", "close": 49.21, "volume": 1104838.0}, {"date": "2021-01-13", "close": 49.26, "volume": 1028329.0}, {"date": "2021-01-14", "close": 48.72, "volume": 1181869.0}, {"date": "2021-01-15", "close": 48.59, "volume": 980079.0}, {"date": "2021-01-19", "close": 48.06, "volume": 1092897.0}, {"date": "2021-01-20", "close": 48.12, "volume": 977486.0}, {"date": "2021-01-21", "close": 48.68, "volume": 1027275.0}, {"date": "2021-01-22", "close": 47.85, "volume": 941852.0}, {"date": "2021-01-25", "close": 47.5, "volume": 1010752.0}, {"date": "2021-01-26", "close": 47.7, "volume": 907505.0}, {"date": "2021-01-27", "close": 45.01, "volume": 2666142.0}, {"date": "2021-01-28", "close": 47.54, "volume": 1866414.0}, {"date": "2021-01-29", "close": 46.47, "volume": 1019907.0}, {"date": "2021-02-01", "close": 48.04, "volume": 834794.0}, {"date": "2021-02-02", "close": 49.52, "volume": 1420584.0}, {"date": "2021-02-03", "close": 49.6, "volume": 975517.0}, {"date": "2021-02-04", "close": 49.3, "volume": 830877.0}, {"date": "2021-02-05", "close": 50.67, "volume": 952313.0}, {"date": "2021-02-08", "close": 50.81, "volume": 882722.0}, {"date": "2021-02-09", "close": 51.13, "volume": 899557.0}, {"date": "2021-02-10", "close": 51.4, "volume": 1052202.0}, {"date": "2021-02-11", "close": 51.36, "volume": 1109346.0}, {"date": "2021-02-12", "close": 51.42, "volume": 581678.0}, {"date": "2021-02-16", "close": 52.28, "volume": 1000071.0}, {"date": "2021-02-17", "close": 53.43, "volume": 1542394.0}, {"date": "2021-02-18", "close": 52.81, "volume": 938766.0}, {"date": "2021-02-19", "close": 52.3, "volume": 615737.0}, {"date": "2021-02-22", "close": 52.81, "volume": 782335.0}, {"date": "2021-02-23", "close": 52.43, "volume": 1161267.0}, {"date": "2021-02-24", "close": 53.71, "volume": 1103563.0}, {"date": "2021-02-25", "close": 51.66, "volume": 677395.0}, {"date": "2021-02-26", "close": 50.95, "volume": 1012685.0}, {"date": "2021-03-01", "close": 52.55, "volume": 1017666.0}, {"date": "2021-03-02", "close": 52.46, "volume": 1021431.0}, {"date": "2021-03-03", "close": 51.14, "volume": 946387.0}, {"date": "2021-03-04", "close": 50.74, "volume": 863672.0}, {"date": "2021-03-05", "close": 52.89, "volume": 646192.0}, {"date": "2021-03-08", "close": 53.08, "volume": 672246.0}, {"date": "2021-03-09", "close": 53.86, "volume": 510699.0}, {"date": "2021-03-10", "close": 53.88, "volume": 651281.0}, {"date": "2021-03-11", "close": 53.39, "volume": 419092.0}, {"date": "2021-03-12", "close": 54.31, "volume": 531743.0}, {"date": "2021-03-15", "close": 53.46, "volume": 1036724.0}, {"date": "2021-03-16", "close": 53.18, "volume": 778763.0}, {"date": "2021-03-17", "close": 52.95, "volume": 925785.0}, {"date": "2021-03-18", "close": 51.89, "volume": 860491.0}, {"date": "2021-03-19", "close": 51.78, "volume": 938450.0}, {"date": "2021-03-22", "close": 51.63, "volume": 629188.0}, {"date": "2021-03-23", "close": 50.33, "volume": 1172103.0}, {"date": "2021-03-24", "close": 50.89, "volume": 837035.0}, {"date": "2021-03-25", "close": 52.49, "volume": 1379935.0}, {"date": "2021-03-26", "close": 53.14, "volume": 964062.0}, {"date": "2021-03-29", "close": 51.58, "volume": 1038239.0}, {"date": "2021-03-30", "close": 51.57, "volume": 872942.0}, {"date": "2021-03-31", "close": 52.16, "volume": 1378966.0}, {"date": "2021-04-01", "close": 51.1, "volume": 528500.0}, {"date": "2021-04-05", "close": 51.14, "volume": 428200.0}, {"date": "2021-04-06", "close": 51.75, "volume": 1503849.0}, {"date": "2021-04-07", "close": 51.78, "volume": 1074102.0}, {"date": "2021-04-08", "close": 53.09, "volume": 1433181.0}, {"date": "2021-04-09", "close": 53.86, "volume": 940674.0}, {"date": "2021-04-12", "close": 54.61, "volume": 726358.0}, {"date": "2021-04-13", "close": 54.27, "volume": 699762.0}, {"date": "2021-04-14", "close": 53.6, "volume": 671265.0}, {"date": "2021-04-15", "close": 54.54, "volume": 536081.0}, {"date": "2021-04-16", "close": 54.95, "volume": 473431.0}, {"date": "2021-04-19", "close": 55.17, "volume": 487489.0}, {"date": "2021-04-20", "close": 55.17, "volume": 547703.0}, {"date": "2021-04-21", "close": 56.13, "volume": 966561.0}, {"date": "2021-04-22", "close": 56.14, "volume": 817629.0}, {"date": "2021-04-23", "close": 56.57, "volume": 464355.0}, {"date": "2021-04-26", "close": 56.15, "volume": 589098.0}, {"date": "2021-04-27", "close": 56.53, "volume": 581069.0}, {"date": "2021-04-28", "close": 56.91, "volume": 751982.0}, {"date": "2021-04-29", "close": 57.26, "volume": 423493.0}, {"date": "2021-04-30", "close": 56.82, "volume": 520607.0}, {"date": "2021-05-03", "close": 56.74, "volume": 493244.0}, {"date": "2021-05-04", "close": 55.74, "volume": 513359.0}, {"date": "2021-05-05", "close": 55.74, "volume": 501946.0}, {"date": "2021-05-06", "close": 56.65, "volume": 516120.0}, {"date": "2021-05-07", "close": 56.81, "volume": 410226.0}, {"date": "2021-05-10", "close": 56.43, "volume": 941093.0}, {"date": "2021-05-11", "close": 56.16, "volume": 2401502.0}, {"date": "2021-05-12", "close": 57.25, "volume": 1594366.0}, {"date": "2021-05-13", "close": 58.56, "volume": 1197372.0}, {"date": "2021-05-14", "close": 60.27, "volume": 1026618.0}, {"date": "2021-05-17", "close": 61.43, "volume": 1659616.0}, {"date": "2021-05-18", "close": 60.49, "volume": 1015379.0}, {"date": "2021-05-19", "close": 59.81, "volume": 1377296.0}, {"date": "2021-05-20", "close": 61.37, "volume": 844671.0}, {"date": "2021-05-21", "close": 61.48, "volume": 1796142.0}, {"date": "2021-05-24", "close": 60.78, "volume": 903935.0}, {"date": "2021-05-25", "close": 60.49, "volume": 829506.0}, {"date": "2021-05-26", "close": 60.17, "volume": 1206270.0}, {"date": "2021-05-27", "close": 59.96, "volume": 2397266.0}, {"date": "2021-05-28", "close": 60.52, "volume": 755273.0}, {"date": "2021-06-01", "close": 60.66, "volume": 750048.0}, {"date": "2021-06-02", "close": 61.17, "volume": 1077371.0}, {"date": "2021-06-03", "close": 61.24, "volume": 773687.0}, {"date": "2021-06-04", "close": 61.8, "volume": 817198.0}, {"date": "2021-06-07", "close": 61.85, "volume": 2091830.0}, {"date": "2021-06-08", "close": 61.57, "volume": 804994.0}, {"date": "2021-06-09", "close": 61.75, "volume": 642713.0}, {"date": "2021-06-10", "close": 61.34, "volume": 849081.0}, {"date": "2021-06-11", "close": 61.97, "volume": 816100.0}, {"date": "2021-06-14", "close": 61.75, "volume": 539199.0}, {"date": "2021-06-15", "close": 62.28, "volume": 512246.0}, {"date": "2021-06-16", "close": 62.27, "volume": 716978.0}, {"date": "2021-06-17", "close": 62.45, "volume": 574747.0}, {"date": "2021-06-18", "close": 61.63, "volume": 1277858.0}, {"date": "2021-06-21", "close": 62.5, "volume": 689564.0}, {"date": "2021-06-22", "close": 62.64, "volume": 745935.0}, {"date": "2021-06-23", "close": 61.3, "volume": 735438.0}, {"date": "2021-06-24", "close": 61.2, "volume": 1272212.0}, {"date": "2021-06-25", "close": 61.21, "volume": 1694345.0}, {"date": "2021-06-28", "close": 59.23, "volume": 1531418.0}, {"date": "2021-06-29", "close": 58.39, "volume": 1489473.0}, {"date": "2021-06-30", "close": 59.32, "volume": 1686025.0}, {"date": "2021-07-01", "close": 59.69, "volume": 1165363.0}, {"date": "2021-07-02", "close": 59.46, "volume": 864797.0}, {"date": "2021-07-06", "close": 61.05, "volume": 1205595.0}, {"date": "2021-07-07", "close": 61.21, "volume": 1622953.0}, {"date": "2021-07-08", "close": 60.65, "volume": 844621.0}, {"date": "2021-07-09", "close": 61.39, "volume": 625893.0}, {"date": "2021-07-12", "close": 61.76, "volume": 402162.0}, {"date": "2021-07-13", "close": 62.01, "volume": 613257.0}, {"date": "2021-07-14", "close": 62.3, "volume": 823126.0}, {"date": "2021-07-15", "close": 61.5, "volume": 942958.0}, {"date": "2021-07-16", "close": 60.69, "volume": 799614.0}, {"date": "2021-07-19", "close": 57.54, "volume": 1550267.0}, {"date": "2021-07-20", "close": 58.72, "volume": 1171343.0}, {"date": "2021-07-21", "close": 60.08, "volume": 912824.0}, {"date": "2021-07-22", "close": 60.4, "volume": 596339.0}, {"date": "2021-07-23", "close": 61.34, "volume": 590027.0}, {"date": "2021-07-26", "close": 61.63, "volume": 394352.0}, {"date": "2021-07-27", "close": 61.13, "volume": 641594.0}, {"date": "2021-07-28", "close": 61.32, "volume": 367926.0}, {"date": "2021-07-29", "close": 62.05, "volume": 519217.0}, {"date": "2021-07-30", "close": 62.06, "volume": 583214.0}, {"date": "2021-08-02", "close": 61.46, "volume": 648649.0}, {"date": "2021-08-03", "close": 61.72, "volume": 795244.0}, {"date": "2021-08-04", "close": 60.72, "volume": 751923.0}, {"date": "2021-08-05", "close": 61.08, "volume": 583993.0}, {"date": "2021-08-06", "close": 61.57, "volume": 479642.0}, {"date": "2021-08-09", "close": 61.37, "volume": 698324.0}, {"date": "2021-08-10", "close": 62.17, "volume": 725008.0}, {"date": "2021-08-11", "close": 62.07, "volume": 675802.0}, {"date": "2021-08-12", "close": 60.79, "volume": 633840.0}, {"date": "2021-08-13", "close": 60.27, "volume": 520104.0}, {"date": "2021-08-16", "close": 59.81, "volume": 656712.0}, {"date": "2021-08-17", "close": 58.69, "volume": 797381.0}, {"date": "2021-08-18", "close": 58.03, "volume": 1100551.0}, {"date": "2021-08-19", "close": 57.34, "volume": 1079594.0}, {"date": "2021-08-20", "close": 56.74, "volume": 1229125.0}, {"date": "2021-08-23", "close": 57.72, "volume": 1258236.0}, {"date": "2021-08-24", "close": 58.28, "volume": 1367745.0}, {"date": "2021-08-25", "close": 58.3, "volume": 784153.0}, {"date": "2021-08-26", "close": 57.68, "volume": 713719.0}, {"date": "2021-08-27", "close": 58.11, "volume": 964332.0}, {"date": "2021-08-30", "close": 58.47, "volume": 1194486.0}, {"date": "2021-08-31", "close": 57.74, "volume": 1515011.0}, {"date": "2021-09-01", "close": 58.06, "volume": 1169812.0}, {"date": "2021-09-02", "close": 60.25, "volume": 1512190.0}, {"date": "2021-09-03", "close": 61.06, "volume": 931291.0}, {"date": "2021-09-07", "close": 59.88, "volume": 1396694.0}, {"date": "2021-09-08", "close": 59.89, "volume": 1330344.0}, {"date": "2021-09-09", "close": 58.27, "volume": 1314104.0}, {"date": "2021-09-10", "close": 58.31, "volume": 1383010.0}, {"date": "2021-09-13", "close": 59.06, "volume": 1149477.0}, {"date": "2021-09-14", "close": 58.45, "volume": 1005019.0}, {"date": "2021-09-15", "close": 59.36, "volume": 880966.0}, {"date": "2021-09-16", "close": 59.48, "volume": 561257.0}, {"date": "2021-09-17", "close": 57.85, "volume": 1212500.0}, {"date": "2021-09-20", "close": 56.9, "volume": 1491477.0}, {"date": "2021-09-21", "close": 57.37, "volume": 879255.0}, {"date": "2021-09-22", "close": 57.58, "volume": 660030.0}, {"date": "2021-09-23", "close": 57.14, "volume": 937896.0}, {"date": "2021-09-24", "close": 56.31, "volume": 968254.0}, {"date": "2021-09-27", "close": 56.92, "volume": 903502.0}, {"date": "2021-09-28", "close": 55.5, "volume": 816709.0}, {"date": "2021-09-29", "close": 55.31, "volume": 608593.0}, {"date": "2021-09-30", "close": 55.29, "volume": 963115.0}, {"date": "2021-10-01", "close": 55.86, "volume": 1138252.0}, {"date": "2021-10-04", "close": 54.92, "volume": 1109868.0}, {"date": "2021-10-05", "close": 55.5, "volume": 1159921.0}, {"date": "2021-10-06", "close": 54.93, "volume": 535852.0}, {"date": "2021-10-07", "close": 55.65, "volume": 783365.0}, {"date": "2021-10-08", "close": 54.05, "volume": 737755.0}, {"date": "2021-10-11", "close": 53.4, "volume": 732593.0}, {"date": "2021-10-12", "close": 53.28, "volume": 1369465.0}, {"date": "2021-10-13", "close": 54.25, "volume": 1757035.0}, {"date": "2021-10-14", "close": 55.34, "volume": 876055.0}, {"date": "2021-10-15", "close": 55.04, "volume": 580921.0}, {"date": "2021-10-18", "close": 53.37, "volume": 501296.0}, {"date": "2021-10-19", "close": 53.45, "volume": 699819.0}, {"date": "2021-10-20", "close": 54.09, "volume": 654511.0}, {"date": "2021-10-21", "close": 53.19, "volume": 598306.0}, {"date": "2021-10-22", "close": 52.85, "volume": 595403.0}, {"date": "2021-10-25", "close": 52.12, "volume": 563911.0}, {"date": "2021-10-26", "close": 52.68, "volume": 573067.0}, {"date": "2021-10-27", "close": 52.71, "volume": 824339.0}, {"date": "2021-10-28", "close": 53.08, "volume": 424538.0}, {"date": "2021-10-29", "close": 52.65, "volume": 425369.0}, {"date": "2021-11-01", "close": 53.78, "volume": 630292.0}, {"date": "2021-11-02", "close": 53.14, "volume": 550859.0}, {"date": "2021-11-03", "close": 53.84, "volume": 628893.0}, {"date": "2021-11-04", "close": 53.12, "volume": 490863.0}, {"date": "2021-11-05", "close": 55.1, "volume": 828273.0}, {"date": "2021-11-08", "close": 54.9, "volume": 1308749.0}, {"date": "2021-11-09", "close": 57.8, "volume": 2945119.0}, {"date": "2021-11-10", "close": 57.03, "volume": 2162139.0}, {"date": "2021-11-11", "close": 57.06, "volume": 772334.0}, {"date": "2021-11-12", "close": 56.2, "volume": 1122807.0}, {"date": "2021-11-15", "close": 56.02, "volume": 623691.0}, {"date": "2021-11-16", "close": 55.52, "volume": 607767.0}, {"date": "2021-11-17", "close": 55.55, "volume": 772530.0}, {"date": "2021-11-18", "close": 52.91, "volume": 1501859.0}, {"date": "2021-11-19", "close": 51.79, "volume": 1295888.0}, {"date": "2021-11-22", "close": 52.19, "volume": 780076.0}, {"date": "2021-11-23", "close": 53.35, "volume": 1127447.0}, {"date": "2021-11-24", "close": 52.5, "volume": 902998.0}, {"date": "2021-11-26", "close": 50.71, "volume": 1017372.0}, {"date": "2021-11-29", "close": 51.82, "volume": 989798.0}, {"date": "2021-11-30", "close": 49.37, "volume": 2319591.0}, {"date": "2021-12-01", "close": 49.35, "volume": 1586291.0}, {"date": "2021-12-02", "close": 52.05, "volume": 1798471.0}, {"date": "2021-12-03", "close": 53.09, "volume": 1420966.0}, {"date": "2021-12-06", "close": 54.1, "volume": 1407330.0}, {"date": "2021-12-07", "close": 54.84, "volume": 1385861.0}, {"date": "2021-12-08", "close": 53.77, "volume": 1056759.0}, {"date": "2021-12-09", "close": 52.97, "volume": 545597.0}, {"date": "2021-12-10", "close": 53.44, "volume": 712480.0}, {"date": "2021-12-13", "close": 53.24, "volume": 756909.0}, {"date": "2021-12-14", "close": 53.44, "volume": 840848.0}, {"date": "2021-12-15", "close": 53.54, "volume": 869852.0}, {"date": "2021-12-16", "close": 53.7, "volume": 877180.0}, {"date": "2021-12-17", "close": 53.55, "volume": 1881135.0}, {"date": "2021-12-20", "close": 52.11, "volume": 1479425.0}, {"date": "2021-12-21", "close": 53.35, "volume": 1506538.0}, {"date": "2021-12-22", "close": 53.74, "volume": 1427345.0}, {"date": "2021-12-23", "close": 55.23, "volume": 1094317.0}, {"date": "2021-12-27", "close": 55.6, "volume": 633136.0}, {"date": "2021-12-28", "close": 55.75, "volume": 674192.0}, {"date": "2021-12-29", "close": 56.16, "volume": 907762.0}, {"date": "2021-12-30", "close": 55.54, "volume": 834838.0}, {"date": "2021-12-31", "close": 55.93, "volume": 961128.0}, {"date": "2022-01-03", "close": 56.33, "volume": 764774.0}, {"date": "2022-01-04", "close": 56.33, "volume": 1029367.0}, {"date": "2022-01-05", "close": 57.46, "volume": 1235663.0}, {"date": "2022-01-06", "close": 57.8, "volume": 1015121.0}, {"date": "2022-01-07", "close": 57.83, "volume": 936582.0}, {"date": "2022-01-10", "close": 57.84, "volume": 919866.0}, {"date": "2022-01-11", "close": 58.57, "volume": 733102.0}, {"date": "2022-01-12", "close": 58.59, "volume": 1278651.0}, {"date": "2022-01-13", "close": 59.65, "volume": 1049763.0}, {"date": "2022-01-14", "close": 59.66, "volume": 659938.0}, {"date": "2022-01-18", "close": 58.45, "volume": 1102537.0}, {"date": "2022-01-19", "close": 58.26, "volume": 653800.0}, {"date": "2022-01-20", "close": 58.18, "volume": 1118904.0}, {"date": "2022-01-21", "close": 56.7, "volume": 766319.0}, {"date": "2022-01-24", "close": 56.86, "volume": 1029839.0}, {"date": "2022-01-25", "close": 56.34, "volume": 1272314.0}, {"date": "2022-01-26", "close": 56.95, "volume": 1549848.0}, {"date": "2022-01-27", "close": 55.7, "volume": 1157267.0}, {"date": "2022-01-28", "close": 56.73, "volume": 1062398.0}, {"date": "2022-01-31", "close": 57.15, "volume": 898655.0}, {"date": "2022-02-01", "close": 58.31, "volume": 1378436.0}, {"date": "2022-02-02", "close": 58.27, "volume": 1055423.0}, {"date": "2022-02-03", "close": 57.95, "volume": 582700.0}, {"date": "2022-02-04", "close": 57.12, "volume": 609780.0}, {"date": "2022-02-07", "close": 57.53, "volume": 1259004.0}, {"date": "2022-02-08", "close": 57.72, "volume": 722489.0}, {"date": "2022-02-09", "close": 58.96, "volume": 1032561.0}, {"date": "2022-02-10", "close": 58.44, "volume": 1492215.0}, {"date": "2022-02-11", "close": 57.09, "volume": 1100715.0}, {"date": "2022-02-14", "close": 56.98, "volume": 1167735.0}, {"date": "2022-02-15", "close": 57.24, "volume": 2272845.0}, {"date": "2022-02-16", "close": 56.44, "volume": 2397501.0}, {"date": "2022-02-17", "close": 55.76, "volume": 998762.0}, {"date": "2022-02-18", "close": 55.4, "volume": 829888.0}, {"date": "2022-02-22", "close": 54.16, "volume": 1159830.0}, {"date": "2022-02-23", "close": 52.97, "volume": 1081304.0}, {"date": "2022-02-24", "close": 51.6, "volume": 1826349.0}, {"date": "2022-02-25", "close": 53.54, "volume": 953180.0}, {"date": "2022-02-28", "close": 51.21, "volume": 1557664.0}, {"date": "2022-03-01", "close": 48.47, "volume": 1615270.0}, {"date": "2022-03-02", "close": 50.26, "volume": 1620705.0}, {"date": "2022-03-03", "close": 51.01, "volume": 2268637.0}, {"date": "2022-03-04", "close": 46.02, "volume": 4052595.0}, {"date": "2022-03-07", "close": 42.86, "volume": 3307803.0}, {"date": "2022-03-08", "close": 44.06, "volume": 3760937.0}, {"date": "2022-03-09", "close": 47.27, "volume": 1970105.0}, {"date": "2022-03-10", "close": 45.42, "volume": 1385145.0}, {"date": "2022-03-11", "close": 45.61, "volume": 1218455.0}, {"date": "2022-03-14", "close": 46.54, "volume": 1406586.0}, {"date": "2022-03-15", "close": 47.03, "volume": 1114551.0}, {"date": "2022-03-16", "close": 49.23, "volume": 2134979.0}, {"date": "2022-03-17", "close": 49.19, "volume": 1092399.0}, {"date": "2022-03-18", "close": 49.71, "volume": 1419820.0}, {"date": "2022-03-21", "close": 49.59, "volume": 764838.0}, {"date": "2022-03-22", "close": 49.71, "volume": 814688.0}, {"date": "2022-03-23", "close": 48.09, "volume": 993650.0}, {"date": "2022-03-24", "close": 48.55, "volume": 1473389.0}, {"date": "2022-03-25", "close": 48.47, "volume": 989600.0}, {"date": "2022-03-28", "close": 48.7, "volume": 1320995.0}, {"date": "2022-03-29", "close": 50.51, "volume": 1118760.0}, {"date": "2022-03-30", "close": 48.86, "volume": 1217660.0}, {"date": "2022-03-31", "close": 48.61, "volume": 1072540.0}, {"date": "2022-04-01", "close": 49.84, "volume": 935428.0}, {"date": "2022-04-04", "close": 48.97, "volume": 1011206.0}, {"date": "2022-04-05", "close": 48.8, "volume": 895830.0}, {"date": "2022-04-06", "close": 48.54, "volume": 907388.0}, {"date": "2022-04-07", "close": 48.06, "volume": 988331.0}, {"date": "2022-04-08", "close": 48.07, "volume": 1469927.0}, {"date": "2022-04-11", "close": 47.58, "volume": 821573.0}, {"date": "2022-04-12", "close": 47.94, "volume": 1012382.0}, {"date": "2022-04-13", "close": 48.01, "volume": 538519.0}, {"date": "2022-04-14", "close": 49.48, "volume": 1130083.0}, {"date": "2022-04-18", "close": 49.24, "volume": 1015963.0}, {"date": "2022-04-19", "close": 49.52, "volume": 1053497.0}, {"date": "2022-04-20", "close": 50.82, "volume": 979988.0}, {"date": "2022-04-21", "close": 51.36, "volume": 1558426.0}, {"date": "2022-04-22", "close": 51.35, "volume": 1230776.0}, {"date": "2022-04-25", "close": 52.3, "volume": 1722010.0}, {"date": "2022-04-26", "close": 50.73, "volume": 1397429.0}, {"date": "2022-04-27", "close": 51.38, "volume": 1556810.0}, {"date": "2022-04-28", "close": 51.66, "volume": 1005476.0}, {"date": "2022-04-29", "close": 49.95, "volume": 1732606.0}, {"date": "2022-05-02", "close": 49.7, "volume": 1096977.0}, {"date": "2022-05-03", "close": 49.81, "volume": 915739.0}, {"date": "2022-05-04", "close": 51.55, "volume": 782809.0}, {"date": "2022-05-05", "close": 49.53, "volume": 1128918.0}, {"date": "2022-05-06", "close": 48.71, "volume": 1077515.0}, {"date": "2022-05-09", "close": 48.85, "volume": 860086.0}, {"date": "2022-05-10", "close": 49.44, "volume": 1429871.0}, {"date": "2022-05-11", "close": 48.82, "volume": 1056252.0}, {"date": "2022-05-12", "close": 49.45, "volume": 1888974.0}, {"date": "2022-05-13", "close": 52.25, "volume": 2325578.0}, {"date": "2022-05-16", "close": 52.4, "volume": 2169039.0}, {"date": "2022-05-17", "close": 53.42, "volume": 1381361.0}, {"date": "2022-05-18", "close": 51.79, "volume": 2243195.0}, {"date": "2022-05-19", "close": 51.52, "volume": 1377374.0}, {"date": "2022-05-20", "close": 52.71, "volume": 1474744.0}, {"date": "2022-05-23", "close": 53.8, "volume": 1056427.0}, {"date": "2022-05-24", "close": 53.74, "volume": 1635033.0}, {"date": "2022-05-25", "close": 53.04, "volume": 1059940.0}, {"date": "2022-05-26", "close": 53.58, "volume": 718574.0}, {"date": "2022-05-27", "close": 53.88, "volume": 625437.0}, {"date": "2022-05-31", "close": 53.13, "volume": 2384555.0}, {"date": "2022-06-01", "close": 53.26, "volume": 1138574.0}, {"date": "2022-06-02", "close": 53.97, "volume": 555987.0}, {"date": "2022-06-03", "close": 53.44, "volume": 670061.0}, {"date": "2022-06-06", "close": 54.24, "volume": 597627.0}, {"date": "2022-06-07", "close": 53.89, "volume": 825128.0}, {"date": "2022-06-08", "close": 53.93, "volume": 1148440.0}, {"date": "2022-06-09", "close": 53.97, "volume": 1197770.0}, {"date": "2022-06-10", "close": 52.74, "volume": 1390015.0}, {"date": "2022-06-13", "close": 50.78, "volume": 1658379.0}, {"date": "2022-06-14", "close": 50.68, "volume": 754944.0}, {"date": "2022-06-15", "close": 51.09, "volume": 1251986.0}, {"date": "2022-06-16", "close": 49.71, "volume": 937184.0}, {"date": "2022-06-17", "close": 50.86, "volume": 1737219.0}, {"date": "2022-06-21", "close": 51.73, "volume": 1132444.0}, {"date": "2022-06-22", "close": 51.18, "volume": 1126158.0}, {"date": "2022-06-23", "close": 50.98, "volume": 1021996.0}, {"date": "2022-06-24", "close": 53.02, "volume": 1596940.0}, {"date": "2022-06-27", "close": 53.08, "volume": 708270.0}, {"date": "2022-06-28", "close": 52.18, "volume": 1135355.0}, {"date": "2022-06-29", "close": 52.57, "volume": 565123.0}, {"date": "2022-06-30", "close": 51.61, "volume": 1461225.0}, {"date": "2022-07-01", "close": 53.29, "volume": 1197137.0}, {"date": "2022-07-05", "close": 51.76, "volume": 923621.0}, {"date": "2022-07-06", "close": 51.3, "volume": 882412.0}, {"date": "2022-07-07", "close": 51.93, "volume": 702522.0}, {"date": "2022-07-08", "close": 51.8, "volume": 946182.0}, {"date": "2022-07-11", "close": 50.78, "volume": 647911.0}, {"date": "2022-07-12", "close": 49.9, "volume": 1439765.0}, {"date": "2022-07-13", "close": 49.89, "volume": 1683767.0}, {"date": "2022-07-14", "close": 49.49, "volume": 774108.0}, {"date": "2022-07-15", "close": 49.65, "volume": 810723.0}, {"date": "2022-07-18", "close": 49.5, "volume": 1022388.0}, {"date": "2022-07-19", "close": 51.39, "volume": 914114.0}, {"date": "2022-07-20", "close": 50.26, "volume": 830861.0}, {"date": "2022-07-21", "close": 51.87, "volume": 1522760.0}, {"date": "2022-07-22", "close": 51.5, "volume": 712174.0}, {"date": "2022-07-25", "close": 52.56, "volume": 697205.0}, {"date": "2022-07-26", "close": 52.68, "volume": 1384568.0}, {"date": "2022-07-27", "close": 53.05, "volume": 822605.0}, {"date": "2022-07-28", "close": 53.78, "volume": 620073.0}, {"date": "2022-07-29", "close": 54.12, "volume": 652234.0}, {"date": "2022-08-01", "close": 54.09, "volume": 591815.0}, {"date": "2022-08-02", "close": 53.48, "volume": 793209.0}, {"date": "2022-08-03", "close": 54.29, "volume": 1405994.0}, {"date": "2022-08-04", "close": 53.42, "volume": 1390527.0}, {"date": "2022-08-05", "close": 51.99, "volume": 1673103.0}, {"date": "2022-08-08", "close": 51.86, "volume": 1442141.0}, {"date": "2022-08-09", "close": 52.12, "volume": 1788464.0}, {"date": "2022-08-10", "close": 52.85, "volume": 1695468.0}, {"date": "2022-08-11", "close": 53.38, "volume": 2209697.0}, {"date": "2022-08-12", "close": 54.53, "volume": 1152345.0}, {"date": "2022-08-15", "close": 54.91, "volume": 1022379.0}, {"date": "2022-08-16", "close": 55.28, "volume": 713462.0}, {"date": "2022-08-17", "close": 54.21, "volume": 1047326.0}, {"date": "2022-08-18", "close": 54.07, "volume": 945308.0}, {"date": "2022-08-19", "close": 53.75, "volume": 1098798.0}, {"date": "2022-08-22", "close": 51.97, "volume": 1585579.0}, {"date": "2022-08-23", "close": 52.41, "volume": 1189651.0}, {"date": "2022-08-24", "close": 52.07, "volume": 930299.0}, {"date": "2022-08-25", "close": 51.0, "volume": 1540589.0}, {"date": "2022-08-26", "close": 49.375, "volume": 1081886.0}, {"date": "2022-08-29", "close": 48.55, "volume": 3729732.0}, {"date": "2022-08-30", "close": 49.49, "volume": 1791747.0}, {"date": "2022-08-31", "close": 49.17, "volume": 3186427.0}, {"date": "2022-09-01", "close": 48.14, "volume": 2423938.0}, {"date": "2022-09-02", "close": 47.59, "volume": 1853386.0}, {"date": "2022-09-06", "close": 46.51, "volume": 2259633.0}, {"date": "2022-09-07", "close": 48.04, "volume": 1999091.0}, {"date": "2022-09-08", "close": 48.0, "volume": 2019631.0}, {"date": "2022-09-09", "close": 49.7, "volume": 1805196.0}, {"date": "2022-09-12", "close": 50.01, "volume": 1336751.0}, {"date": "2022-09-13", "close": 48.21, "volume": 1250117.0}, {"date": "2022-09-14", "close": 47.94, "volume": 1200627.0}, {"date": "2022-09-15", "close": 47.39, "volume": 1906568.0}, {"date": "2022-09-16", "close": 47.15, "volume": 1519394.0}, {"date": "2022-09-19", "close": 47.55, "volume": 977009.0}, {"date": "2022-09-20", "close": 46.9, "volume": 973525.0}, {"date": "2022-09-21", "close": 46.72, "volume": 1228639.0}, {"date": "2022-09-22", "close": 46.28, "volume": 879180.0}, {"date": "2022-09-23", "close": 44.57, "volume": 1798261.0}, {"date": "2022-09-26", "close": 43.92, "volume": 1530910.0}, {"date": "2022-09-27", "close": 43.45, "volume": 1930844.0}, {"date": "2022-09-28", "close": 43.74, "volume": 1829532.0}, {"date": "2022-09-29", "close": 43.01, "volume": 2040053.0}, {"date": "2022-09-30", "close": 42.62, "volume": 2060830.0}, {"date": "2022-10-03", "close": 43.96, "volume": 1049256.0}, {"date": "2022-10-04", "close": 45.96, "volume": 1592989.0}, {"date": "2022-10-05", "close": 46.16, "volume": 1377782.0}, {"date": "2022-10-06", "close": 45.05, "volume": 861044.0}, {"date": "2022-10-07", "close": 44.68, "volume": 2012339.0}, {"date": "2022-10-10", "close": 44.7, "volume": 635214.0}, {"date": "2022-10-11", "close": 44.68, "volume": 1022038.0}, {"date": "2022-10-12", "close": 45.27, "volume": 824472.0}, {"date": "2022-10-13", "close": 46.08, "volume": 1189733.0}, {"date": "2022-10-14", "close": 45.2, "volume": 1049945.0}, {"date": "2022-10-17", "close": 46.6, "volume": 1036001.0}, {"date": "2022-10-18", "close": 46.34, "volume": 1384131.0}, {"date": "2022-10-19", "close": 44.97, "volume": 1235046.0}, {"date": "2022-10-20", "close": 44.41, "volume": 937606.0}, {"date": "2022-10-21", "close": 45.68, "volume": 896864.0}, {"date": "2022-10-24", "close": 46.77, "volume": 1168290.0}, {"date": "2022-10-25", "close": 46.82, "volume": 1969688.0}, {"date": "2022-10-26", "close": 47.13, "volume": 1092020.0}, {"date": "2022-10-27", "close": 46.4, "volume": 1082293.0}, {"date": "2022-10-28", "close": 47.22, "volume": 1292284.0}, {"date": "2022-10-31", "close": 47.05, "volume": 978480.0}, {"date": "2022-11-01", "close": 47.37, "volume": 898280.0}, {"date": "2022-11-02", "close": 46.64, "volume": 1314428.0}, {"date": "2022-11-03", "close": 47.55, "volume": 1452588.0}, {"date": "2022-11-04", "close": 48.2, "volume": 1421959.0}, {"date": "2022-11-07", "close": 49.39, "volume": 1759918.0}, {"date": "2022-11-08", "close": 49.65, "volume": 1555675.0}, {"date": "2022-11-09", "close": 49.02, "volume": 1016637.0}, {"date": "2022-11-10", "close": 50.9, "volume": 981178.0}, {"date": "2022-11-11", "close": 51.65, "volume": 1087476.0}, {"date": "2022-11-14", "close": 51.5, "volume": 958952.0}, {"date": "2022-11-15", "close": 51.44, "volume": 1962157.0}, {"date": "2022-11-16", "close": 51.39, "volume": 1134006.0}, {"date": "2022-11-17", "close": 50.68, "volume": 1254495.0}, {"date": "2022-11-18", "close": 50.79, "volume": 1322868.0}, {"date": "2022-11-21", "close": 51.19, "volume": 753587.0}, {"date": "2022-11-22", "close": 52.07, "volume": 974486.0}, {"date": "2022-11-23", "close": 52.7, "volume": 587436.0}, {"date": "2022-11-25", "close": 52.75, "volume": 330003.0}, {"date": "2022-11-28", "close": 52.4, "volume": 770087.0}, {"date": "2022-11-29", "close": 51.57, "volume": 632393.0}, {"date": "2022-11-30", "close": 53.09, "volume": 3768679.0}, {"date": "2022-12-01", "close": 53.69, "volume": 1176581.0}, {"date": "2022-12-02", "close": 53.92, "volume": 674466.0}, {"date": "2022-12-05", "close": 53.24, "volume": 780197.0}, {"date": "2022-12-06", "close": 52.49, "volume": 795824.0}, {"date": "2022-12-07", "close": 52.32, "volume": 1174969.0}, {"date": "2022-12-08", "close": 53.13, "volume": 1635022.0}, {"date": "2022-12-09", "close": 53.9, "volume": 1032795.0}, {"date": "2022-12-12", "close": 54.24, "volume": 907799.0}, {"date": "2022-12-13", "close": 54.5, "volume": 1812604.0}, {"date": "2022-12-14", "close": 54.95, "volume": 988554.0}, {"date": "2022-12-15", "close": 53.78, "volume": 1068328.0}, {"date": "2022-12-16", "close": 54.08, "volume": 1211037.0}, {"date": "2022-12-19", "close": 53.98, "volume": 1073380.0}, {"date": "2022-12-20", "close": 54.13, "volume": 1170948.0}, {"date": "2022-12-21", "close": 55.14, "volume": 1178601.0}, {"date": "2022-12-22", "close": 54.93, "volume": 651790.0}, {"date": "2022-12-23", "close": 54.97, "volume": 485140.0}, {"date": "2022-12-27", "close": 55.12, "volume": 467905.0}, {"date": "2022-12-28", "close": 55.38, "volume": 918024.0}, {"date": "2022-12-29", "close": 55.41, "volume": 814101.0}, {"date": "2022-12-30", "close": 55.32, "volume": 818036.0}, {"date": "2023-01-03", "close": 54.36, "volume": 1201838.0}, {"date": "2023-01-04", "close": 55.66, "volume": 1483419.0}, {"date": "2023-01-05", "close": 55.92, "volume": 1530448.0}, {"date": "2023-01-06", "close": 56.83, "volume": 749605.0}, {"date": "2023-01-09", "close": 56.38, "volume": 970515.0}, {"date": "2023-01-10", "close": 56.0, "volume": 1103801.0}, {"date": "2023-01-11", "close": 56.03, "volume": 964552.0}, {"date": "2023-01-12", "close": 56.09, "volume": 1701200.0}, {"date": "2023-01-13", "close": 56.29, "volume": 1110519.0}, {"date": "2023-01-17", "close": 57.12, "volume": 1430942.0}, {"date": "2023-01-18", "close": 56.14, "volume": 1666785.0}, {"date": "2023-01-19", "close": 55.8, "volume": 945201.0}, {"date": "2023-01-20", "close": 55.73, "volume": 865289.0}, {"date": "2023-01-23", "close": 55.37, "volume": 694145.0}, {"date": "2023-01-24", "close": 55.25, "volume": 688297.0}, {"date": "2023-01-25", "close": 56.04, "volume": 704287.0}, {"date": "2023-01-26", "close": 55.75, "volume": 778811.0}, {"date": "2023-01-27", "close": 55.09, "volume": 714273.0}, {"date": "2023-01-30", "close": 55.32, "volume": 1149600.0}, {"date": "2023-01-31", "close": 56.22, "volume": 1760083.0}, {"date": "2023-02-01", "close": 56.66, "volume": 1154987.0}, {"date": "2023-02-02", "close": 56.22, "volume": 1233544.0}, {"date": "2023-02-03", "close": 55.87, "volume": 651337.0}, {"date": "2023-02-06", "close": 55.07, "volume": 1050937.0}, {"date": "2023-02-07", "close": 54.65, "volume": 1367479.0}, {"date": "2023-02-08", "close": 55.16, "volume": 1535374.0}, {"date": "2023-02-09", "close": 55.04, "volume": 770164.0}, {"date": "2023-02-10", "close": 54.61, "volume": 934452.0}, {"date": "2023-02-13", "close": 55.85, "volume": 1220137.0}, {"date": "2023-02-14", "close": 55.95, "volume": 1506320.0}, {"date": "2023-02-15", "close": 56.17, "volume": 1599592.0}, {"date": "2023-02-16", "close": 56.73, "volume": 1383221.0}, {"date": "2023-02-17", "close": 56.23, "volume": 1375097.0}, {"date": "2023-02-21", "close": 54.92, "volume": 1226992.0}, {"date": "2023-02-22", "close": 54.9, "volume": 1449694.0}, {"date": "2023-02-23", "close": 55.95, "volume": 1235762.0}, {"date": "2023-02-24", "close": 55.97, "volume": 922554.0}, {"date": "2023-02-27", "close": 55.87, "volume": 708160.0}, {"date": "2023-02-28", "close": 55.0, "volume": 1184571.0}, {"date": "2023-03-01", "close": 54.82, "volume": 1514347.0}, {"date": "2023-03-02", "close": 55.66, "volume": 596469.0}, {"date": "2023-03-03", "close": 55.93, "volume": 585019.0}, {"date": "2023-03-06", "close": 55.9, "volume": 677617.0}, {"date": "2023-03-07", "close": 55.02, "volume": 752686.0}, {"date": "2023-03-08", "close": 54.9, "volume": 645361.0}, {"date": "2023-03-09", "close": 54.11, "volume": 967673.0}, {"date": "2023-03-10", "close": 54.05, "volume": 1318147.0}, {"date": "2023-03-13", "close": 55.2, "volume": 2419835.0}, {"date": "2023-03-14", "close": 56.35, "volume": 2012742.0}, {"date": "2023-03-15", "close": 55.82, "volume": 2389511.0}, {"date": "2023-03-16", "close": 56.58, "volume": 1648578.0}, {"date": "2023-03-17", "close": 55.09, "volume": 2223052.0}, {"date": "2023-03-20", "close": 56.13, "volume": 1050802.0}, {"date": "2023-03-21", "close": 56.68, "volume": 1191941.0}, {"date": "2023-03-22", "close": 56.64, "volume": 1030467.0}, {"date": "2023-03-23", "close": 56.63, "volume": 1213392.0}, {"date": "2023-03-24", "close": 56.78, "volume": 885583.0}, {"date": "2023-03-27", "close": 57.29, "volume": 1042253.0}, {"date": "2023-03-28", "close": 57.07, "volume": 736792.0}, {"date": "2023-03-29", "close": 57.86, "volume": 652170.0}, {"date": "2023-03-30", "close": 58.24, "volume": 972824.0}, {"date": "2023-03-31", "close": 59.19, "volume": 1154991.0}, {"date": "2023-04-03", "close": 59.57, "volume": 941235.0}, {"date": "2023-04-04", "close": 58.89, "volume": 947813.0}, {"date": "2023-04-05", "close": 58.62, "volume": 932504.0}, {"date": "2023-04-06", "close": 58.74, "volume": 729220.0}, {"date": "2023-04-10", "close": 58.8, "volume": 456344.0}, {"date": "2023-04-11", "close": 59.29, "volume": 963213.0}, {"date": "2023-04-12", "close": 59.39, "volume": 724494.0}, {"date": "2023-04-13", "close": 59.99, "volume": 1004167.0}, {"date": "2023-04-14", "close": 59.88, "volume": 707676.0}, {"date": "2023-04-17", "close": 60.13, "volume": 679057.0}, {"date": "2023-04-18", "close": 61.1, "volume": 1123443.0}, {"date": "2023-04-19", "close": 61.06, "volume": 883501.0}, {"date": "2023-04-20", "close": 61.58, "volume": 994954.0}, {"date": "2023-04-21", "close": 61.78, "volume": 1062025.0}, {"date": "2023-04-24", "close": 62.2, "volume": 1275199.0}, {"date": "2023-04-25", "close": 63.28, "volume": 1076832.0}, {"date": "2023-04-26", "close": 64.01, "volume": 1107753.0}, {"date": "2023-04-27", "close": 64.48, "volume": 1214981.0}, {"date": "2023-04-28", "close": 64.47, "volume": 1353528.0}, {"date": "2023-05-01", "close": 64.76, "volume": 592379.0}, {"date": "2023-05-02", "close": 65.26, "volume": 2155828.0}, {"date": "2023-05-03", "close": 65.45, "volume": 1273810.0}, {"date": "2023-05-04", "close": 66.0, "volume": 979318.0}, {"date": "2023-05-05", "close": 65.6, "volume": 1279060.0}, {"date": "2023-05-08", "close": 65.29, "volume": 657067.0}, {"date": "2023-05-09", "close": 65.9, "volume": 1381570.0}, {"date": "2023-05-10", "close": 65.99, "volume": 1038939.0}, {"date": "2023-05-11", "close": 65.92, "volume": 1326137.0}, {"date": "2023-05-12", "close": 65.5, "volume": 1045907.0}, {"date": "2023-05-15", "close": 66.12, "volume": 1074891.0}, {"date": "2023-05-16", "close": 66.69, "volume": 1265982.0}, {"date": "2023-05-17", "close": 66.29, "volume": 1036012.0}, {"date": "2023-05-18", "close": 65.75, "volume": 844149.0}, {"date": "2023-05-19", "close": 65.76, "volume": 1093637.0}, {"date": "2023-05-22", "close": 64.73, "volume": 1518506.0}, {"date": "2023-05-23", "close": 64.35, "volume": 1035036.0}, {"date": "2023-05-24", "close": 63.88, "volume": 803670.0}, {"date": "2023-05-25", "close": 62.92, "volume": 1298106.0}, {"date": "2023-05-26", "close": 62.88, "volume": 996544.0}, {"date": "2023-05-30", "close": 62.06, "volume": 1142338.0}, {"date": "2023-05-31", "close": 62.39, "volume": 3245669.0}, {"date": "2023-06-01", "close": 62.7, "volume": 939626.0}, {"date": "2023-06-02", "close": 63.48, "volume": 667980.0}, {"date": "2023-06-05", "close": 63.45, "volume": 777064.0}, {"date": "2023-06-06", "close": 62.31, "volume": 834717.0}, {"date": "2023-06-07", "close": 62.69, "volume": 882903.0}, {"date": "2023-06-08", "close": 63.73, "volume": 738439.0}, {"date": "2023-06-09", "close": 63.73, "volume": 845935.0}, {"date": "2023-06-12", "close": 64.66, "volume": 1183645.0}, {"date": "2023-06-13", "close": 64.81, "volume": 1624826.0}, {"date": "2023-06-14", "close": 65.46, "volume": 1169005.0}, {"date": "2023-06-15", "close": 65.62, "volume": 990586.0}, {"date": "2023-06-16", "close": 65.35, "volume": 1962455.0}, {"date": "2023-06-20", "close": 65.17, "volume": 1897175.0}, {"date": "2023-06-21", "close": 64.73, "volume": 904177.0}, {"date": "2023-06-22", "close": 65.84, "volume": 965391.0}, {"date": "2023-06-23", "close": 65.04, "volume": 683892.0}, {"date": "2023-06-26", "close": 64.06, "volume": 957766.0}, {"date": "2023-06-27", "close": 64.75, "volume": 811646.0}, {"date": "2023-06-28", "close": 64.01, "volume": 812992.0}, {"date": "2023-06-29", "close": 63.85, "volume": 627901.0}, {"date": "2023-06-30", "close": 64.43, "volume": 1211179.0}, {"date": "2023-07-03", "close": 64.83, "volume": 546056.0}, {"date": "2023-07-05", "close": 65.45, "volume": 1258349.0}, {"date": "2023-07-06", "close": 65.18, "volume": 877100.0}, {"date": "2023-07-07", "close": 64.49, "volume": 1339948.0}, {"date": "2023-07-10", "close": 64.18, "volume": 895131.0}, {"date": "2023-07-11", "close": 63.99, "volume": 968762.0}, {"date": "2023-07-12", "close": 64.47, "volume": 925229.0}, {"date": "2023-07-13", "close": 65.7, "volume": 1041227.0}, {"date": "2023-07-14", "close": 65.56, "volume": 1115546.0}, {"date": "2023-07-17", "close": 65.14, "volume": 805321.0}, {"date": "2023-07-18", "close": 64.61, "volume": 831333.0}, {"date": "2023-07-19", "close": 64.76, "volume": 897873.0}, {"date": "2023-07-20", "close": 65.05, "volume": 793107.0}, {"date": "2023-07-21", "close": 64.91, "volume": 997192.0}, {"date": "2023-07-24", "close": 64.73, "volume": 771479.0}, {"date": "2023-07-25", "close": 64.99, "volume": 782973.0}, {"date": "2023-07-26", "close": 64.54, "volume": 1213342.0}, {"date": "2023-07-27", "close": 63.86, "volume": 1080371.0}, {"date": "2023-07-28", "close": 63.99, "volume": 1184193.0}, {"date": "2023-07-31", "close": 63.39, "volume": 907983.0}, {"date": "2023-08-01", "close": 63.13, "volume": 1239275.0}, {"date": "2023-08-02", "close": 64.41, "volume": 2028556.0}, {"date": "2023-08-03", "close": 64.02, "volume": 1159769.0}, {"date": "2023-08-04", "close": 63.74, "volume": 1223499.0}, {"date": "2023-08-07", "close": 65.04, "volume": 1202321.0}, {"date": "2023-08-08", "close": 64.0, "volume": 1089130.0}, {"date": "2023-08-09", "close": 63.95, "volume": 729567.0}, {"date": "2023-08-10", "close": 64.21, "volume": 704524.0}, {"date": "2023-08-11", "close": 64.57, "volume": 798057.0}, {"date": "2023-08-14", "close": 64.2, "volume": 579075.0}, {"date": "2023-08-15", "close": 63.21, "volume": 593196.0}, {"date": "2023-08-16", "close": 62.83, "volume": 1019993.0}, {"date": "2023-08-17", "close": 62.28, "volume": 1050202.0}, {"date": "2023-08-18", "close": 62.57, "volume": 519642.0}, {"date": "2023-08-21", "close": 62.16, "volume": 743199.0}, {"date": "2023-08-22", "close": 62.75, "volume": 860390.0}, {"date": "2023-08-23", "close": 62.86, "volume": 879577.0}, {"date": "2023-08-24", "close": 62.835, "volume": 739635.0}, {"date": "2023-08-25", "close": 63.48, "volume": 614176.0}, {"date": "2023-08-28", "close": 62.84, "volume": 962738.0}, {"date": "2023-08-29", "close": 64.14, "volume": 982653.0}, {"date": "2023-08-30", "close": 64.62, "volume": 1034177.0}, {"date": "2023-08-31", "close": 64.11, "volume": 2354716.0}, {"date": "2023-09-01", "close": 62.32, "volume": 1198288.0}, {"date": "2023-09-05", "close": 61.96, "volume": 1080270.0}, {"date": "2023-09-06", "close": 61.98, "volume": 889278.0}, {"date": "2023-09-07", "close": 61.28, "volume": 1362527.0}, {"date": "2023-09-08", "close": 61.33, "volume": 813080.0}, {"date": "2023-09-11", "close": 62.38, "volume": 943991.0}, {"date": "2023-09-12", "close": 61.76, "volume": 901942.0}, {"date": "2023-09-13", "close": 62.07, "volume": 888897.0}, {"date": "2023-09-14", "close": 63.12, "volume": 1322118.0}, {"date": "2023-09-15", "close": 62.6, "volume": 1712816.0}, {"date": "2023-09-18", "close": 63.17, "volume": 1084046.0}, {"date": "2023-09-19", "close": 63.02, "volume": 789491.0}, {"date": "2023-09-20", "close": 64.13, "volume": 2324843.0}, {"date": "2023-09-21", "close": 63.2, "volume": 1394151.0}, {"date": "2023-09-22", "close": 63.52, "volume": 1019010.0}, {"date": "2023-09-25", "close": 63.31, "volume": 1570774.0}, {"date": "2023-09-26", "close": 62.67, "volume": 1345198.0}, {"date": "2023-09-27", "close": 62.31, "volume": 1253957.0}, {"date": "2023-09-28", "close": 62.8, "volume": 1540637.0}, {"date": "2023-09-29", "close": 62.48, "volume": 1242764.0}, {"date": "2023-10-02", "close": 61.01, "volume": 1630248.0}, {"date": "2023-10-03", "close": 59.69, "volume": 1421808.0}, {"date": "2023-10-04", "close": 61.18, "volume": 1390093.0}, {"date": "2023-10-05", "close": 58.52, "volume": 1496567.0}, {"date": "2023-10-06", "close": 58.88, "volume": 3490679.0}, {"date": "2023-10-09", "close": 57.6, "volume": 1762208.0}, {"date": "2023-10-10", "close": 58.73, "volume": 1520780.0}, {"date": "2023-10-11", "close": 58.43, "volume": 1636542.0}, {"date": "2023-10-12", "close": 57.75, "volume": 1467033.0}, {"date": "2023-10-13", "close": 58.0, "volume": 1155347.0}, {"date": "2023-10-16", "close": 58.33, "volume": 1028882.0}, {"date": "2023-10-17", "close": 58.62, "volume": 1258909.0}, {"date": "2023-10-18", "close": 57.82, "volume": 1291163.0}, {"date": "2023-10-19", "close": 57.83, "volume": 1313613.0}, {"date": "2023-10-20", "close": 57.12, "volume": 1300273.0}, {"date": "2023-10-23", "close": 57.58, "volume": 1485858.0}, {"date": "2023-10-24", "close": 58.66, "volume": 1502087.0}, {"date": "2023-10-25", "close": 58.78, "volume": 812554.0}, {"date": "2023-10-26", "close": 58.64, "volume": 963692.0}, {"date": "2023-10-27", "close": 57.92, "volume": 527003.0}, {"date": "2023-10-30", "close": 58.45, "volume": 1072051.0}, {"date": "2023-10-31", "close": 58.51, "volume": 1215994.0}, {"date": "2023-11-01", "close": 59.44, "volume": 1894926.0}, {"date": "2023-11-02", "close": 60.19, "volume": 1947792.0}, {"date": "2023-11-03", "close": 60.47, "volume": 1411704.0}, {"date": "2023-11-06", "close": 60.67, "volume": 1140744.0}, {"date": "2023-11-07", "close": 61.4, "volume": 1884158.0}, {"date": "2023-11-08", "close": 60.77, "volume": 1225394.0}, {"date": "2023-11-09", "close": 60.63, "volume": 1084967.0}, {"date": "2023-11-10", "close": 60.78, "volume": 758820.0}, {"date": "2023-11-13", "close": 61.07, "volume": 720042.0}, {"date": "2023-11-14", "close": 61.46, "volume": 790674.0}, {"date": "2023-11-15", "close": 61.53, "volume": 1090207.0}, {"date": "2023-11-16", "close": 60.16, "volume": 919920.0}, {"date": "2023-11-17", "close": 60.08, "volume": 1069909.0}, {"date": "2023-11-20", "close": 61.01, "volume": 1057671.0}, {"date": "2023-11-21", "close": 60.81, "volume": 1122352.0}, {"date": "2023-11-22", "close": 61.01, "volume": 927790.0}, {"date": "2023-11-24", "close": 61.24, "volume": 693295.0}, {"date": "2023-11-27", "close": 60.44, "volume": 1369274.0}, {"date": "2023-11-28", "close": 60.04, "volume": 2047945.0}, {"date": "2023-11-29", "close": 59.7, "volume": 1259081.0}, {"date": "2023-11-30", "close": 60.64, "volume": 2730659.0}, {"date": "2023-12-01", "close": 60.33, "volume": 974526.0}, {"date": "2023-12-04", "close": 62.0, "volume": 1739100.0}, {"date": "2023-12-05", "close": 62.28, "volume": 1575376.0}, {"date": "2023-12-06", "close": 63.63, "volume": 2249840.0}, {"date": "2023-12-07", "close": 64.02, "volume": 2182133.0}, {"date": "2023-12-08", "close": 63.41, "volume": 1424552.0}, {"date": "2023-12-11", "close": 63.39, "volume": 3223675.0}, {"date": "2023-12-12", "close": 64.2, "volume": 2507981.0}, {"date": "2023-12-13", "close": 65.31, "volume": 2437179.0}, {"date": "2023-12-14", "close": 64.93, "volume": 3150537.0}, {"date": "2023-12-15", "close": 64.69, "volume": 30108910.0}, {"date": "2023-12-18", "close": 65.15, "volume": 2685191.0}, {"date": "2023-12-19", "close": 65.17, "volume": 2740053.0}, {"date": "2023-12-20", "close": 64.47, "volume": 3372909.0}, {"date": "2023-12-21", "close": 65.23, "volume": 1875116.0}, {"date": "2023-12-22", "close": 65.94, "volume": 1652977.0}, {"date": "2023-12-26", "close": 66.17, "volume": 1070040.0}, {"date": "2023-12-27", "close": 66.74, "volume": 954510.0}, {"date": "2023-12-28", "close": 66.82, "volume": 1197295.0}, {"date": "2023-12-29", "close": 66.74, "volume": 1076999.0}, {"date": "2024-01-02", "close": 66.49, "volume": 1898442.0}, {"date": "2024-01-03", "close": 65.76, "volume": 1086293.0}, {"date": "2024-01-04", "close": 65.45, "volume": 1219473.0}, {"date": "2024-01-05", "close": 64.61, "volume": 1452411.0}, {"date": "2024-01-08", "close": 65.92, "volume": 1302523.0}, {"date": "2024-01-09", "close": 65.11, "volume": 1628534.0}, {"date": "2024-01-10", "close": 64.96, "volume": 1168950.0}, {"date": "2024-01-11", "close": 65.55, "volume": 1295472.0}, {"date": "2024-01-12", "close": 67.23, "volume": 1909067.0}, {"date": "2024-01-16", "close": 67.26, "volume": 1375022.0}, {"date": "2024-01-17", "close": 66.57, "volume": 1113883.0}, {"date": "2024-01-18", "close": 66.65, "volume": 1461647.0}, {"date": "2024-01-19", "close": 67.55, "volume": 1221801.0}, {"date": "2024-01-22", "close": 67.11, "volume": 928681.0}, {"date": "2024-01-23", "close": 67.56, "volume": 1910189.0}, {"date": "2024-01-24", "close": 67.55, "volume": 3595446.0}, {"date": "2024-01-25", "close": 68.22, "volume": 1131061.0}, {"date": "2024-01-26", "close": 68.84, "volume": 1681609.0}, {"date": "2024-01-29", "close": 68.75, "volume": 1884167.0}, {"date": "2024-01-30", "close": 69.14, "volume": 1085111.0}, {"date": "2024-01-31", "close": 68.9, "volume": 1565734.0}, {"date": "2024-02-01", "close": 70.01, "volume": 1095124.0}, {"date": "2024-02-02", "close": 69.54, "volume": 1983489.0}, {"date": "2024-02-05", "close": 68.48, "volume": 1312602.0}, {"date": "2024-02-06", "close": 67.79, "volume": 2156261.0}, {"date": "2024-02-07", "close": 67.0, "volume": 2298045.0}, {"date": "2024-02-08", "close": 66.91, "volume": 1786434.0}, {"date": "2024-02-09", "close": 67.15, "volume": 1806014.0}, {"date": "2024-02-12", "close": 67.18, "volume": 1754692.0}, {"date": "2024-02-13", "close": 66.27, "volume": 1961346.0}, {"date": "2024-02-14", "close": 66.17, "volume": 1541852.0}, {"date": "2024-02-15", "close": 67.22, "volume": 1648938.0}, {"date": "2024-02-16", "close": 67.6, "volume": 1384623.0}, {"date": "2024-02-20", "close": 68.34, "volume": 1529956.0}, {"date": "2024-02-21", "close": 68.65, "volume": 1646030.0}, {"date": "2024-02-22", "close": 68.62, "volume": 1537039.0}, {"date": "2024-02-23", "close": 68.56, "volume": 2472889.0}, {"date": "2024-02-26", "close": 71.69, "volume": 2015073.0}, {"date": "2024-02-27", "close": 70.76, "volume": 1684817.0}, {"date": "2024-02-28", "close": 69.6, "volume": 1974778.0}, {"date": "2024-02-29", "close": 68.63, "volume": 3203950.0}, {"date": "2024-03-01", "close": 69.4, "volume": 1681089.0}, {"date": "2024-03-04", "close": 69.54, "volume": 1377764.0}, {"date": "2024-03-05", "close": 69.49, "volume": 1575086.0}, {"date": "2024-03-06", "close": 69.6, "volume": 1314571.0}, {"date": "2024-03-07", "close": 70.56, "volume": 1153884.0}, {"date": "2024-03-08", "close": 70.59, "volume": 1168907.0}, {"date": "2024-03-11", "close": 71.52, "volume": 982731.0}, {"date": "2024-03-12", "close": 71.48, "volume": 1249771.0}, {"date": "2024-03-13", "close": 72.07, "volume": 1453734.0}, {"date": "2024-03-14", "close": 71.97, "volume": 1841843.0}, {"date": "2024-03-15", "close": 70.92, "volume": 3299997.0}, {"date": "2024-03-18", "close": 71.31, "volume": 1201494.0}, {"date": "2024-03-19", "close": 70.95, "volume": 1303082.0}, {"date": "2024-03-20", "close": 71.79, "volume": 1128008.0}, {"date": "2024-03-21", "close": 71.38, "volume": 978705.0}, {"date": "2024-03-22", "close": 71.32, "volume": 1215228.0}, {"date": "2024-03-25", "close": 71.54, "volume": 867869.0}, {"date": "2024-03-26", "close": 71.46, "volume": 1391406.0}, {"date": "2024-03-27", "close": 71.5, "volume": 1106702.0}, {"date": "2024-03-28", "close": 69.95, "volume": 1898664.0}, {"date": "2024-04-01", "close": 69.29, "volume": 896027.0}, {"date": "2024-04-02", "close": 68.97, "volume": 1656263.0}, {"date": "2024-04-03", "close": 68.95, "volume": 1592304.0}, {"date": "2024-04-04", "close": 68.75, "volume": 1028248.0}, {"date": "2024-04-05", "close": 69.29, "volume": 1442332.0}, {"date": "2024-04-08", "close": 68.84, "volume": 953332.0}, {"date": "2024-04-09", "close": 68.5, "volume": 1024899.0}, {"date": "2024-04-10", "close": 67.42, "volume": 1450968.0}, {"date": "2024-04-11", "close": 67.89, "volume": 1291986.0}, {"date": "2024-04-12", "close": 67.74, "volume": 1347971.0}, {"date": "2024-04-15", "close": 67.08, "volume": 1357423.0}, {"date": "2024-04-16", "close": 66.45, "volume": 1253839.0}, {"date": "2024-04-17", "close": 66.35, "volume": 1459806.0}, {"date": "2024-04-18", "close": 66.6, "volume": 1080691.0}, {"date": "2024-04-19", "close": 67.58, "volume": 1472177.0}, {"date": "2024-04-22", "close": 69.1, "volume": 1766625.0}, {"date": "2024-04-23", "close": 69.13, "volume": 1188294.0}, {"date": "2024-04-24", "close": 69.66, "volume": 1114521.0}, {"date": "2024-04-25", "close": 70.94, "volume": 2427016.0}, {"date": "2024-04-26", "close": 71.5, "volume": 1057003.0}, {"date": "2024-04-29", "close": 72.015, "volume": 879541.0}, {"date": "2024-04-30", "close": 72.02, "volume": 1514266.0}, {"date": "2024-05-01", "close": 71.59, "volume": 1131086.0}, {"date": "2024-05-02", "close": 71.53, "volume": 1215710.0}, {"date": "2024-05-03", "close": 71.81, "volume": 1134491.0}, {"date": "2024-05-06", "close": 71.36, "volume": 920744.0}, {"date": "2024-05-07", "close": 73.3, "volume": 2010840.0}, {"date": "2024-05-08", "close": 73.52, "volume": 1674847.0}, {"date": "2024-05-09", "close": 73.64, "volume": 1021922.0}, {"date": "2024-05-10", "close": 73.83, "volume": 1162755.0}, {"date": "2024-05-13", "close": 74.46, "volume": 1052437.0}, {"date": "2024-05-14", "close": 74.81, "volume": 953449.0}, {"date": "2024-05-15", "close": 75.13, "volume": 920775.0}, {"date": "2024-05-16", "close": 74.92, "volume": 766896.0}, {"date": "2024-05-17", "close": 74.51, "volume": 787396.0}, {"date": "2024-05-20", "close": 73.95, "volume": 716488.0}, {"date": "2024-05-21", "close": 74.01, "volume": 805533.0}, {"date": "2024-05-22", "close": 73.25, "volume": 1030766.0}, {"date": "2024-05-23", "close": 72.935, "volume": 1130062.0}, {"date": "2024-05-24", "close": 73.08, "volume": 1201314.0}, {"date": "2024-05-28", "close": 72.31, "volume": 1078642.0}, {"date": "2024-05-29", "close": 71.42, "volume": 1651454.0}, {"date": "2024-05-30", "close": 72.15, "volume": 800725.0}, {"date": "2024-05-31", "close": 73.71, "volume": 2625811.0}, {"date": "2024-06-03", "close": 73.74, "volume": 1070268.0}, {"date": "2024-06-04", "close": 73.87, "volume": 695764.0}, {"date": "2024-06-05", "close": 73.83, "volume": 1012071.0}, {"date": "2024-06-06", "close": 74.7, "volume": 1713903.0}, {"date": "2024-06-07", "close": 74.43, "volume": 938449.0}, {"date": "2024-06-10", "close": 74.31, "volume": 1267576.0}, {"date": "2024-06-11", "close": 73.59, "volume": 1408892.0}, {"date": "2024-06-12", "close": 74.68, "volume": 1138424.0}, {"date": "2024-06-13", "close": 74.42, "volume": 1732074.0}, {"date": "2024-06-14", "close": 74.05, "volume": 1907559.0}, {"date": "2024-06-17", "close": 74.47, "volume": 1140759.0}, {"date": "2024-06-18", "close": 73.18, "volume": 1386641.0}, {"date": "2024-06-20", "close": 73.37, "volume": 1129334.0}, {"date": "2024-06-21", "close": 74.86, "volume": 2817657.0}, {"date": "2024-06-24", "close": 75.97, "volume": 978533.0}, {"date": "2024-06-25", "close": 75.32, "volume": 1164137.0}, {"date": "2024-06-26", "close": 74.54, "volume": 1497676.0}, {"date": "2024-06-27", "close": 73.74, "volume": 1135752.0}, {"date": "2024-06-28", "close": 72.87, "volume": 1699134.0}, {"date": "2024-07-01", "close": 73.03, "volume": 869464.0}, {"date": "2024-07-02", "close": 72.74, "volume": 1879022.0}, {"date": "2024-07-03", "close": 73.59, "volume": 805964.0}, {"date": "2024-07-05", "close": 73.83, "volume": 996693.0}, {"date": "2024-07-08", "close": 73.43, "volume": 1119088.0}, {"date": "2024-07-09", "close": 72.22, "volume": 1107271.0}, {"date": "2024-07-10", "close": 72.78, "volume": 997553.0}, {"date": "2024-07-11", "close": 73.87, "volume": 1381888.0}, {"date": "2024-07-12", "close": 74.1, "volume": 998545.0}, {"date": "2024-07-15", "close": 72.99, "volume": 759910.0}, {"date": "2024-07-16", "close": 73.87, "volume": 703496.0}, {"date": "2024-07-17", "close": 73.83, "volume": 1744609.0}, {"date": "2024-07-18", "close": 73.69, "volume": 1055398.0}, {"date": "2024-07-19", "close": 73.66, "volume": 887935.0}, {"date": "2024-07-22", "close": 73.74, "volume": 1008476.0}, {"date": "2024-07-23", "close": 72.81, "volume": 1145008.0}, {"date": "2024-07-24", "close": 73.0, "volume": 1563681.0}, {"date": "2024-07-25", "close": 72.64, "volume": 1322395.0}, {"date": "2024-07-26", "close": 74.29, "volume": 994711.0}, {"date": "2024-07-29", "close": 73.8, "volume": 832292.0}, {"date": "2024-07-30", "close": 73.23, "volume": 1232552.0}, {"date": "2024-07-31", "close": 73.77, "volume": 2241577.0}, {"date": "2024-08-01", "close": 74.19, "volume": 2111160.0}, {"date": "2024-08-02", "close": 75.06, "volume": 2404264.0}, {"date": "2024-08-05", "close": 73.19, "volume": 1866539.0}, {"date": "2024-08-06", "close": 73.48, "volume": 1887726.0}, {"date": "2024-08-07", "close": 73.26, "volume": 3153691.0}, {"date": "2024-08-08", "close": 73.3, "volume": 1699822.0}, {"date": "2024-08-09", "close": 73.66, "volume": 1231087.0}, {"date": "2024-08-12", "close": 73.2, "volume": 994059.0}, {"date": "2024-08-13", "close": 75.08, "volume": 1896931.0}, {"date": "2024-08-14", "close": 75.65, "volume": 1350195.0}, {"date": "2024-08-15", "close": 76.78, "volume": 1421029.0}, {"date": "2024-08-16", "close": 76.42, "volume": 1220177.0}, {"date": "2024-08-19", "close": 77.15, "volume": 1633991.0}, {"date": "2024-08-20", "close": 77.27, "volume": 985421.0}, {"date": "2024-08-21", "close": 77.98, "volume": 822254.0}, {"date": "2024-08-22", "close": 78.31, "volume": 1389104.0}, {"date": "2024-08-23", "close": 78.73, "volume": 794176.0}, {"date": "2024-08-26", "close": 79.02, "volume": 1173498.0}, {"date": "2024-08-27", "close": 79.99, "volume": 1329525.0}, {"date": "2024-08-28", "close": 80.13, "volume": 1183767.0}, {"date": "2024-08-29", "close": 80.0, "volume": 1115894.0}, {"date": "2024-08-30", "close": 80.49, "volume": 1746509.0}, {"date": "2024-09-03", "close": 80.5, "volume": 1592080.0}, {"date": "2024-09-04", "close": 81.3, "volume": 1582131.0}, {"date": "2024-09-05", "close": 81.43, "volume": 1588994.0}, {"date": "2024-09-06", "close": 80.75, "volume": 1326171.0}, {"date": "2024-09-09", "close": 81.54, "volume": 1979442.0}, {"date": "2024-09-10", "close": 79.66, "volume": 2003984.0}, {"date": "2024-09-11", "close": 79.52, "volume": 2786697.0}, {"date": "2024-09-12", "close": 80.63, "volume": 1818407.0}, {"date": "2024-09-13", "close": 81.54, "volume": 1110287.0}, {"date": "2024-09-16", "close": 81.88, "volume": 1383127.0}, {"date": "2024-09-17", "close": 81.03, "volume": 1092039.0}, {"date": "2024-09-18", "close": 80.79, "volume": 1000562.0}, {"date": "2024-09-19", "close": 81.23, "volume": 1036714.0}, {"date": "2024-09-20", "close": 81.09, "volume": 1788805.0}, {"date": "2024-09-23", "close": 80.57, "volume": 1281417.0}, {"date": "2024-09-24", "close": 79.56, "volume": 919720.0}, {"date": "2024-09-25", "close": 78.91, "volume": 1303887.0}, {"date": "2024-09-26", "close": 79.05, "volume": 1668676.0}, {"date": "2024-09-27", "close": 79.18, "volume": 1047650.0}, {"date": "2024-09-30", "close": 78.75, "volume": 1649047.0}, {"date": "2024-10-01", "close": 77.43, "volume": 2151821.0}, {"date": "2024-10-02", "close": 77.84, "volume": 1202702.0}, {"date": "2024-10-03", "close": 76.77, "volume": 1285641.0}, {"date": "2024-10-04", "close": 78.01, "volume": 1919821.0}, {"date": "2024-10-07", "close": 76.81, "volume": 1374757.0}, {"date": "2024-10-08", "close": 77.12, "volume": 1603386.0}, {"date": "2024-10-09", "close": 78.02, "volume": 1041993.0}, {"date": "2024-10-10", "close": 77.66, "volume": 956706.0}, {"date": "2024-10-11", "close": 77.96, "volume": 609302.0}, {"date": "2024-10-14", "close": 78.36, "volume": 1058285.0}, {"date": "2024-10-15", "close": 77.18, "volume": 1331917.0}, {"date": "2024-10-16", "close": 76.94, "volume": 808333.0}, {"date": "2024-10-17", "close": 76.72, "volume": 1401491.0}, {"date": "2024-10-18", "close": 78.72, "volume": 1373062.0}, {"date": "2024-10-21", "close": 77.15, "volume": 1442200.0}, {"date": "2024-10-22", "close": 77.25, "volume": 970548.0}, {"date": "2024-10-23", "close": 77.48, "volume": 1313908.0}, {"date": "2024-10-24", "close": 77.9, "volume": 1088955.0}, {"date": "2024-10-25", "close": 77.98, "volume": 1022872.0}, {"date": "2024-10-28", "close": 77.49, "volume": 759343.0}, {"date": "2024-10-29", "close": 76.26, "volume": 1201150.0}, {"date": "2024-10-30", "close": 76.4, "volume": 985517.0}, {"date": "2024-10-31", "close": 76.0, "volume": 1313892.0}, {"date": "2024-11-01", "close": 75.6, "volume": 989542.0}, {"date": "2024-11-04", "close": 75.86, "volume": 1136170.0}, {"date": "2024-11-05", "close": 77.845, "volume": 1161964.0}, {"date": "2024-11-06", "close": 76.48, "volume": 1791885.0}, {"date": "2024-11-07", "close": 77.26, "volume": 1282803.0}, {"date": "2024-11-08", "close": 77.89, "volume": 1925259.0}, {"date": "2024-11-11", "close": 77.06, "volume": 1024965.0}, {"date": "2024-11-12", "close": 76.9, "volume": 1027416.0}, {"date": "2024-11-13", "close": 77.95, "volume": 1427489.0}, {"date": "2024-11-14", "close": 78.77, "volume": 1908750.0}, {"date": "2024-11-15", "close": 75.76, "volume": 1935932.0}, {"date": "2024-11-18", "close": 76.03, "volume": 1148365.0}, {"date": "2024-11-19", "close": 76.09, "volume": 1088202.0}, {"date": "2024-11-20", "close": 75.99, "volume": 834501.0}, {"date": "2024-11-21", "close": 78.11, "volume": 1275478.0}, {"date": "2024-11-22", "close": 78.21, "volume": 1005332.0}, {"date": "2024-11-25", "close": 78.14, "volume": 1845899.0}, {"date": "2024-11-26", "close": 77.94, "volume": 1356913.0}, {"date": "2024-11-27", "close": 77.63, "volume": 1102652.0}, {"date": "2024-11-29", "close": 77.58, "volume": 1357527.0}, {"date": "2024-12-02", "close": 76.4, "volume": 2273238.0}, {"date": "2024-12-03", "close": 78.05, "volume": 3141178.0}, {"date": "2024-12-04", "close": 77.36, "volume": 1452174.0}, {"date": "2024-12-05", "close": 78.39, "volume": 1445418.0}, {"date": "2024-12-06", "close": 77.68, "volume": 1332272.0}, {"date": "2024-12-09", "close": 78.72, "volume": 1995041.0}, {"date": "2024-12-10", "close": 79.24, "volume": 2453910.0}, {"date": "2024-12-11", "close": 78.87, "volume": 1083751.0}, {"date": "2024-12-12", "close": 79.11, "volume": 1216984.0}, {"date": "2024-12-13", "close": 78.86, "volume": 988995.0}, {"date": "2024-12-16", "close": 77.43, "volume": 1742714.0}, {"date": "2024-12-17", "close": 77.55, "volume": 1674416.0}, {"date": "2024-12-18", "close": 75.49, "volume": 1700881.0}, {"date": "2024-12-19", "close": 74.71, "volume": 1573140.0}, {"date": "2024-12-20", "close": 75.17, "volume": 2985607.0}, {"date": "2024-12-23", "close": 75.78, "volume": 1097438.0}, {"date": "2024-12-24", "close": 76.37, "volume": 920524.0}, {"date": "2024-12-26", "close": 76.45, "volume": 557270.0}, {"date": "2024-12-27", "close": 76.48, "volume": 989058.0}, {"date": "2024-12-30", "close": 76.23, "volume": 1172882.0}, {"date": "2024-12-31", "close": 76.81, "volume": 1455558.0}, {"date": "2025-01-02", "close": 76.55, "volume": 1328865.0}, {"date": "2025-01-03", "close": 76.15, "volume": 787848.0}, {"date": "2025-01-06", "close": 75.69, "volume": 850403.0}, {"date": "2025-01-07", "close": 75.84, "volume": 1351451.0}, {"date": "2025-01-08", "close": 75.91, "volume": 1747362.0}, {"date": "2025-01-10", "close": 73.71, "volume": 1953463.0}, {"date": "2025-01-13", "close": 73.75, "volume": 1689647.0}, {"date": "2025-01-14", "close": 75.29, "volume": 1653345.0}, {"date": "2025-01-15", "close": 75.69, "volume": 2592653.0}, {"date": "2025-01-16", "close": 75.96, "volume": 1747276.0}, {"date": "2025-01-17", "close": 77.07, "volume": 2017296.0}, {"date": "2025-01-21", "close": 77.64, "volume": 1751336.0}, {"date": "2025-01-22", "close": 77.06, "volume": 1220761.0}, {"date": "2025-01-23", "close": 76.31, "volume": 1717856.0}, {"date": "2025-01-24", "close": 76.78, "volume": 1381918.0}, {"date": "2025-01-27", "close": 78.23, "volume": 2277482.0}, {"date": "2025-01-28", "close": 77.56, "volume": 1707812.0}, {"date": "2025-01-29", "close": 78.18, "volume": 968772.0}, {"date": "2025-01-30", "close": 79.32, "volume": 1064355.0}, {"date": "2025-01-31", "close": 78.55, "volume": 1470362.0}, {"date": "2025-02-03", "close": 78.16, "volume": 1340268.0}, {"date": "2025-02-04", "close": 77.87, "volume": 1451248.0}, {"date": "2025-02-05", "close": 79.12, "volume": 1605503.0}, {"date": "2025-02-06", "close": 80.11, "volume": 1468350.0}, {"date": "2025-02-07", "close": 80.03, "volume": 1330127.0}, {"date": "2025-02-10", "close": 80.42, "volume": 1471007.0}, {"date": "2025-02-11", "close": 81.53, "volume": 1437798.0}, {"date": "2025-02-12", "close": 81.39, "volume": 1642435.0}, {"date": "2025-02-13", "close": 82.71, "volume": 2419874.0}, {"date": "2025-02-14", "close": 84.9, "volume": 2466598.0}, {"date": "2025-02-18", "close": 86.74, "volume": 3025905.0}, {"date": "2025-02-19", "close": 86.85, "volume": 1515855.0}, {"date": "2025-02-20", "close": 86.55, "volume": 1761414.0}, {"date": "2025-02-21", "close": 87.29, "volume": 1774426.0}, {"date": "2025-02-24", "close": 87.2, "volume": 2376420.0}, {"date": "2025-02-25", "close": 87.55, "volume": 2344538.0}, {"date": "2025-02-26", "close": 86.08, "volume": 2023012.0}, {"date": "2025-02-27", "close": 86.12, "volume": 2220984.0}, {"date": "2025-02-28", "close": 86.26, "volume": 2235891.0}, {"date": "2025-03-03", "close": 86.92, "volume": 1935067.0}, {"date": "2025-03-04", "close": 85.82, "volume": 2426431.0}, {"date": "2025-03-05", "close": 84.69, "volume": 4594486.0}, {"date": "2025-03-06", "close": 84.45, "volume": 2967533.0}, {"date": "2025-03-07", "close": 82.4, "volume": 4142444.0}, {"date": "2025-03-10", "close": 80.95, "volume": 4144851.0}, {"date": "2025-03-11", "close": 83.37, "volume": 3670404.0}, {"date": "2025-03-12", "close": 82.92, "volume": 2753674.0}, {"date": "2025-03-13", "close": 82.28, "volume": 2183990.0}, {"date": "2025-03-14", "close": 83.4, "volume": 1774747.0}, {"date": "2025-03-17", "close": 84.74, "volume": 2892027.0}, {"date": "2025-03-18", "close": 85.59, "volume": 4034999.0}, {"date": "2025-03-19", "close": 85.68, "volume": 3790873.0}, {"date": "2025-03-20", "close": 85.56, "volume": 3398087.0}, {"date": "2025-03-21", "close": 84.92, "volume": 13187740.0}, {"date": "2025-03-24", "close": 83.79, "volume": 3331304.0}, {"date": "2025-03-25", "close": 84.14, "volume": 5198685.0}, {"date": "2025-03-26", "close": 85.37, "volume": 3098104.0}, {"date": "2025-03-27", "close": 86.26, "volume": 2355545.0}, {"date": "2025-03-28", "close": 86.3, "volume": 3278058.0}, {"date": "2025-03-31", "close": 87.03, "volume": 3024313.0}, {"date": "2025-04-01", "close": 87.18, "volume": 2016319.0}, {"date": "2025-04-02", "close": 87.41, "volume": 2020828.0}, {"date": "2025-04-03", "close": 89.82, "volume": 3817572.0}, {"date": "2025-04-04", "close": 83.93, "volume": 3856731.0}, {"date": "2025-04-07", "close": 82.99, "volume": 4105652.0}, {"date": "2025-04-08", "close": 81.84, "volume": 3052130.0}, {"date": "2025-04-09", "close": 85.09, "volume": 6596900.0}, {"date": "2025-04-10", "close": 84.99, "volume": 3288813.0}, {"date": "2025-04-11", "close": 86.6, "volume": 2756288.0}, {"date": "2025-04-14", "close": 87.96, "volume": 1650412.0}, {"date": "2025-04-15", "close": 88.32, "volume": 1788394.0}, {"date": "2025-04-16", "close": 87.9, "volume": 2943982.0}, {"date": "2025-04-17", "close": 89.31, "volume": 1472082.0}, {"date": "2025-04-21", "close": 88.47, "volume": 1756994.0}, {"date": "2025-04-22", "close": 90.71, "volume": 1769155.0}, {"date": "2025-04-23", "close": 88.84, "volume": 3464805.0}, {"date": "2025-04-24", "close": 88.15, "volume": 1871341.0}, {"date": "2025-04-25", "close": 87.88, "volume": 1546415.0}, {"date": "2025-04-28", "close": 88.02, "volume": 1665177.0}, {"date": "2025-04-29", "close": 88.93, "volume": 1429082.0}, {"date": "2025-04-30", "close": 90.74, "volume": 2047036.0}, {"date": "2025-05-01", "close": 89.54, "volume": 1538653.0}, {"date": "2025-05-02", "close": 89.71, "volume": 1704270.0}, {"date": "2025-05-05", "close": 89.86, "volume": 912117.0}, {"date": "2025-05-06", "close": 90.51, "volume": 1766392.0}, {"date": "2025-05-07", "close": 91.05, "volume": 1524157.0}, {"date": "2025-05-08", "close": 89.78, "volume": 1515595.0}, {"date": "2025-05-09", "close": 89.5, "volume": 1500672.0}, {"date": "2025-05-12", "close": 87.67, "volume": 1632019.0}, {"date": "2025-05-13", "close": 87.39, "volume": 1455388.0}, {"date": "2025-05-14", "close": 86.62, "volume": 1910090.0}, {"date": "2025-05-15", "close": 87.81, "volume": 2142633.0}, {"date": "2025-05-16", "close": 88.3, "volume": 1662575.0}, {"date": "2025-05-19", "close": 88.69, "volume": 1183998.0}, {"date": "2025-05-20", "close": 88.56, "volume": 1054402.0}, {"date": "2025-05-21", "close": 88.94, "volume": 1286043.0}, {"date": "2025-05-22", "close": 88.59, "volume": 1138683.0}, {"date": "2025-05-23", "close": 89.45, "volume": 1387734.0}, {"date": "2025-05-27", "close": 88.79, "volume": 2660158.0}, {"date": "2025-05-28", "close": 89.42, "volume": 3227796.0}, {"date": "2025-05-29", "close": 90.65, "volume": 1367406.0}, {"date": "2025-05-30", "close": 91.79, "volume": 6680738.0}, {"date": "2025-06-02", "close": 91.56, "volume": 1701017.0}, {"date": "2025-06-03", "close": 90.84, "volume": 1806591.0}, {"date": "2025-06-04", "close": 90.97, "volume": 1417214.0}, {"date": "2025-06-05", "close": 92.02, "volume": 2017838.0}, {"date": "2025-06-06", "close": 93.31, "volume": 1415164.0}, {"date": "2025-06-09", "close": 92.06, "volume": 1494433.0}, {"date": "2025-06-10", "close": 92.89, "volume": 1149143.0}, {"date": "2025-06-11", "close": 92.86, "volume": 1159132.0}, {"date": "2025-06-12", "close": 93.53, "volume": 1514739.0}, {"date": "2025-06-13", "close": 92.85, "volume": 1250377.0}, {"date": "2025-06-16", "close": 92.79, "volume": 1827896.0}, {"date": "2025-06-17", "close": 92.2, "volume": 1410272.0}, {"date": "2025-06-18", "close": 92.71, "volume": 1249148.0}, {"date": "2025-06-20", "close": 92.57, "volume": 3154911.0}, {"date": "2025-06-23", "close": 92.99, "volume": 1926760.0}, {"date": "2025-06-24", "close": 92.67, "volume": 1586726.0}, {"date": "2025-06-25", "close": 91.56, "volume": 1774008.0}, {"date": "2025-06-26", "close": 91.27, "volume": 1722990.0}, {"date": "2025-06-27", "close": 91.1, "volume": 1897867.0}, {"date": "2025-06-30", "close": 92.72, "volume": 1615685.0}, {"date": "2025-07-01", "close": 93.17, "volume": 2007372.0}, {"date": "2025-07-02", "close": 93.58, "volume": 2095461.0}, {"date": "2025-07-03", "close": 96.52, "volume": 2593818.0}, {"date": "2025-07-07", "close": 96.82, "volume": 2208396.0}, {"date": "2025-07-08", "close": 96.0, "volume": 2162609.0}, {"date": "2025-07-09", "close": 95.86, "volume": 2026031.0}, {"date": "2025-07-10", "close": 95.45, "volume": 1358371.0}, {"date": "2025-07-11", "close": 95.52, "volume": 1223620.0}, {"date": "2025-07-14", "close": 95.49, "volume": 1883369.0}, {"date": "2025-07-15", "close": 93.55, "volume": 1146426.0}, {"date": "2025-07-16", "close": 95.45, "volume": 1466217.0}, {"date": "2025-07-17", "close": 96.13, "volume": 1701331.0}, {"date": "2025-07-18", "close": 96.84, "volume": 1182834.0}, {"date": "2025-07-21", "close": 97.61, "volume": 1180715.0}, {"date": "2025-07-22", "close": 99.17, "volume": 1614694.0}, {"date": "2025-07-23", "close": 99.85, "volume": 1631179.0}, {"date": "2025-07-24", "close": 100.17, "volume": 1484477.0}, {"date": "2025-07-25", "close": 100.04, "volume": 1501676.0}, {"date": "2025-07-28", "close": 98.16, "volume": 1584020.0}, {"date": "2025-07-29", "close": 99.25, "volume": 1672163.0}, {"date": "2025-07-30", "close": 99.25, "volume": 1307115.0}, {"date": "2025-07-31", "close": 96.92, "volume": 1596984.0}, {"date": "2025-08-01", "close": 97.27, "volume": 1751666.0}, {"date": "2025-08-04", "close": 97.88, "volume": 1944770.0}, {"date": "2025-08-05", "close": 98.33, "volume": 1877764.0}, {"date": "2025-08-06", "close": 91.32, "volume": 4346046.0}, {"date": "2025-08-07", "close": 93.22, "volume": 3132356.0}, {"date": "2025-08-08", "close": 94.76, "volume": 1508180.0}, {"date": "2025-08-11", "close": 94.51, "volume": 1368318.0}, {"date": "2025-08-12", "close": 93.22, "volume": 1619844.0}, {"date": "2025-08-13", "close": 91.96, "volume": 2842076.0}, {"date": "2025-08-14", "close": 90.65, "volume": 1805600.0}, {"date": "2025-08-15", "close": 90.7, "volume": 1943682.0}, {"date": "2025-08-18", "close": 89.78, "volume": 1500797.0}, {"date": "2025-08-19", "close": 90.4, "volume": 2060021.0}, {"date": "2025-08-20", "close": 92.5, "volume": 1623518.0}, {"date": "2025-08-21", "close": 91.19, "volume": 1398544.0}, {"date": "2025-08-22", "close": 90.34, "volume": 1827266.0}, {"date": "2025-08-25", "close": 89.65, "volume": 1054162.0}, {"date": "2025-08-26", "close": 89.28, "volume": 3003449.0}, {"date": "2025-08-27", "close": 88.53, "volume": 1673750.0}, {"date": "2025-08-28", "close": 88.83, "volume": 1374065.0}, {"date": "2025-08-29", "close": 88.86, "volume": 1581792.0}, {"date": "2025-09-02", "close": 87.43, "volume": 2667548.0}, {"date": "2025-09-03", "close": 86.67, "volume": 1334050.0}, {"date": "2025-09-04", "close": 87.42, "volume": 1469137.0}, {"date": "2025-09-05", "close": 88.88, "volume": 2001893.0}, {"date": "2025-09-08", "close": 90.11, "volume": 3232639.0}, {"date": "2025-09-09", "close": 91.45, "volume": 7196020.0}, {"date": "2025-09-10", "close": 88.82, "volume": 2160987.0}, {"date": "2025-09-11", "close": 90.06, "volume": 1501052.0}, {"date": "2025-09-12", "close": 89.71, "volume": 1128912.0}, {"date": "2025-09-15", "close": 88.7, "volume": 1417508.0}, {"date": "2025-09-16", "close": 88.76, "volume": 1686712.0}, {"date": "2025-09-17", "close": 90.52, "volume": 1706312.0}, {"date": "2025-09-18", "close": 89.11, "volume": 1278614.0}, {"date": "2025-09-19", "close": 89.94, "volume": 2495906.0}, {"date": "2025-09-22", "close": 88.55, "volume": 1085251.0}, {"date": "2025-09-23", "close": 89.38, "volume": 1500642.0}, {"date": "2025-09-24", "close": 89.76, "volume": 1104118.0}, {"date": "2025-09-25", "close": 89.43, "volume": 1197671.0}, {"date": "2025-09-26", "close": 89.52, "volume": 2115033.0}, {"date": "2025-09-29", "close": 89.59, "volume": 2129027.0}, {"date": "2025-09-30", "close": 90.41, "volume": 1844486.0}, {"date": "2025-10-01", "close": 90.02, "volume": 2147083.0}, {"date": "2025-10-02", "close": 87.83, "volume": 2501891.0}, {"date": "2025-10-03", "close": 87.77, "volume": 2009968.0}, {"date": "2025-10-06", "close": 87.65, "volume": 1865233.0}, {"date": "2025-10-07", "close": 88.16, "volume": 1913900.0}, {"date": "2025-10-08", "close": 87.21, "volume": 1973377.0}, {"date": "2025-10-09", "close": 87.63, "volume": 1689004.0}, {"date": "2025-10-10", "close": 87.9, "volume": 1967561.0}, {"date": "2025-10-13", "close": 87.89, "volume": 1569361.0}, {"date": "2025-10-14", "close": 89.8, "volume": 1507621.0}, {"date": "2025-10-15", "close": 88.78, "volume": 1590087.0}, {"date": "2025-10-16", "close": 89.28, "volume": 1990088.0}, {"date": "2025-10-17", "close": 90.54, "volume": 1973634.0}, {"date": "2025-10-20", "close": 90.78, "volume": 1192612.0}, {"date": "2025-10-21", "close": 91.78, "volume": 1594406.0}, {"date": "2025-10-22", "close": 92.52, "volume": 1387652.0}, {"date": "2025-10-23", "close": 91.29, "volume": 1262556.0}, {"date": "2025-10-24", "close": 91.45, "volume": 1163396.0}, {"date": "2025-10-27", "close": 91.53, "volume": 1258495.0}, {"date": "2025-10-28", "close": 91.89, "volume": 1080864.0}, {"date": "2025-10-29", "close": 88.62, "volume": 1293850.0}, {"date": "2025-10-30", "close": 88.95, "volume": 1706098.0}, {"date": "2025-10-31", "close": 88.83, "volume": 1420618.0}, {"date": "2025-11-03", "close": 86.2, "volume": 3291147.0}, {"date": "2025-11-04", "close": 86.96, "volume": 2463816.0}, {"date": "2025-11-05", "close": 88.19, "volume": 2942971.0}, {"date": "2025-11-06", "close": 88.82, "volume": 2262985.0}, {"date": "2025-11-07", "close": 91.41, "volume": 2381780.0}, {"date": "2025-11-10", "close": 91.25, "volume": 1871682.0}, {"date": "2025-11-11", "close": 93.16, "volume": 1432060.0}, {"date": "2025-11-12", "close": 93.3, "volume": 1320397.0}, {"date": "2025-11-13", "close": 91.65, "volume": 2013252.0}, {"date": "2025-11-14", "close": 90.36, "volume": 1424378.0}, {"date": "2025-11-17", "close": 90.0, "volume": 1363357.0}, {"date": "2025-11-18", "close": 90.25, "volume": 1588059.0}, {"date": "2025-11-19", "close": 89.44, "volume": 1753455.0}, {"date": "2025-11-20", "close": 89.19, "volume": 1381140.0}, {"date": "2025-11-21", "close": 90.93, "volume": 1416658.0}, {"date": "2025-11-24", "close": 89.78, "volume": 6191182.0}, {"date": "2025-11-25", "close": 91.26, "volume": 1139708.0}, {"date": "2025-11-26", "close": 91.28, "volume": 1190894.0}, {"date": "2025-11-28", "close": 91.69, "volume": 788799.0}, {"date": "2025-12-01", "close": 92.33, "volume": 1327981.0}, {"date": "2025-12-02", "close": 92.45, "volume": 1070371.0}, {"date": "2025-12-03", "close": 91.64, "volume": 1448122.0}, {"date": "2025-12-04", "close": 90.77, "volume": 1155465.0}, {"date": "2025-12-05", "close": 90.65, "volume": 870200.0}, {"date": "2025-12-08", "close": 89.86, "volume": 1020976.0}, {"date": "2025-12-09", "close": 89.95, "volume": 1202727.0}, {"date": "2025-12-10", "close": 90.0, "volume": 1239398.0}, {"date": "2025-12-11", "close": 89.13, "volume": 1278538.0}, {"date": "2025-12-12", "close": 90.8, "volume": 1052123.0}, {"date": "2025-12-15", "close": 91.94, "volume": 1628821.0}, {"date": "2025-12-16", "close": 92.11, "volume": 1226298.0}, {"date": "2025-12-17", "close": 92.17, "volume": 1489706.0}, {"date": "2025-12-18", "close": 91.67, "volume": 1822278.0}, {"date": "2025-12-19", "close": 92.14, "volume": 4723551.0}, {"date": "2025-12-22", "close": 91.37, "volume": 1057650.0}, {"date": "2025-12-23", "close": 91.57, "volume": 925058.0}, {"date": "2025-12-24", "close": 91.53, "volume": 290236.0}, {"date": "2025-12-26", "close": 91.69, "volume": 407709.0}, {"date": "2025-12-29", "close": 91.73, "volume": 881843.0}, {"date": "2025-12-30", "close": 91.6, "volume": 640649.0}, {"date": "2025-12-31", "close": 90.7, "volume": 965581.0}, {"date": "2026-01-02", "close": 88.21, "volume": 1985009.0}, {"date": "2026-01-05", "close": 87.56, "volume": 1392307.0}, {"date": "2026-01-06", "close": 85.71, "volume": 1818304.0}, {"date": "2026-01-07", "close": 85.43, "volume": 2203473.0}, {"date": "2026-01-08", "close": 88.14, "volume": 2016562.0}, {"date": "2026-01-09", "close": 88.74, "volume": 1225966.0}, {"date": "2026-01-12", "close": 87.89, "volume": 1525689.0}, {"date": "2026-01-13", "close": 89.47, "volume": 1744081.0}, {"date": "2026-01-14", "close": 88.84, "volume": 2861238.0}, {"date": "2026-01-15", "close": 89.24, "volume": 1365111.0}, {"date": "2026-01-16", "close": 89.29, "volume": 1970483.0}, {"date": "2026-01-20", "close": 90.29, "volume": 2310189.0}, {"date": "2026-01-21", "close": 89.55, "volume": 1733290.0}, {"date": "2026-01-22", "close": 89.65, "volume": 1118587.0}, {"date": "2026-01-23", "close": 89.85, "volume": 836573.0}, {"date": "2026-01-26", "close": 89.55, "volume": 765161.0}, {"date": "2026-01-27", "close": 90.77, "volume": 970383.0}, {"date": "2026-01-28", "close": 91.03, "volume": 1211826.0}, {"date": "2026-01-29", "close": 91.22, "volume": 1206631.0}, {"date": "2026-01-30", "close": 91.7, "volume": 1629027.0}, {"date": "2026-02-02", "close": 92.2, "volume": 1072665.0}, {"date": "2026-02-03", "close": 92.38, "volume": 2226381.0}, {"date": "2026-02-04", "close": 94.85, "volume": 2509439.0}, {"date": "2026-02-05", "close": 95.92, "volume": 1637188.0}, {"date": "2026-02-06", "close": 97.56, "volume": 1895415.0}, {"date": "2026-02-09", "close": 96.65, "volume": 1306462.0}, {"date": "2026-02-10", "close": 96.18, "volume": 1583197.0}, {"date": "2026-02-11", "close": 97.63, "volume": 2225197.0}, {"date": "2026-02-12", "close": 99.05, "volume": 2341690.0}, {"date": "2026-02-13", "close": 99.51, "volume": 3350470.0}, {"date": "2026-02-17", "close": 104.47, "volume": 3331667.0}, {"date": "2026-02-18", "close": 104.67, "volume": 1977449.0}, {"date": "2026-02-19", "close": 104.7, "volume": 2148112.0}, {"date": "2026-02-20", "close": 105.7, "volume": 1645725.0}, {"date": "2026-02-23", "close": 107.49, "volume": 1714334.0}, {"date": "2026-02-24", "close": 107.75, "volume": 1912489.0}, {"date": "2026-02-25", "close": 108.24, "volume": 1340048.0}, {"date": "2026-02-26", "close": 108.35, "volume": 2128592.0}, {"date": "2026-02-27", "close": 110.43, "volume": 1984592.0}, {"date": "2026-03-02", "close": 108.13, "volume": 1823182.0}, {"date": "2026-03-03", "close": 105.23, "volume": 1898854.0}, {"date": "2026-03-04", "close": 104.53, "volume": 2539294.0}, {"date": "2026-03-05", "close": 101.68, "volume": 2215627.0}, {"date": "2026-03-06", "close": 100.22, "volume": 1649334.0}, {"date": "2026-03-09", "close": 101.6, "volume": 1249679.0}, {"date": "2026-03-10", "close": 101.72, "volume": 1422689.0}, {"date": "2026-03-11", "close": 101.13, "volume": 1079243.0}, {"date": "2026-03-12", "close": 101.23, "volume": 1593707.0}, {"date": "2026-03-13", "close": 100.46, "volume": 1607959.0}, {"date": "2026-03-16", "close": 100.61, "volume": 1390540.0}, {"date": "2026-03-17", "close": 100.77, "volume": 1069149.0}, {"date": "2026-03-18", "close": 96.08, "volume": 2005871.0}, {"date": "2026-03-19", "close": 94.71, "volume": 2587840.0}, {"date": "2026-03-20", "close": 91.62, "volume": 4545969.0}, {"date": "2026-03-23", "close": 92.59, "volume": 2992068.0}, {"date": "2026-03-24", "close": 92.25, "volume": 1526681.0}, {"date": "2026-03-25", "close": 93.23, "volume": 2039342.0}, {"date": "2026-03-26", "close": 92.79, "volume": 2093223.0}, {"date": "2026-03-27", "close": 91.64, "volume": 1754177.0}, {"date": "2026-03-30", "close": 91.13, "volume": 3088910.0}, {"date": "2026-03-31", "close": 90.67, "volume": 2794531.0}, {"date": "2026-04-01", "close": 92.48, "volume": 2038478.0}, {"date": "2026-04-02", "close": 92.48, "volume": 1526162.0}, {"date": "2026-04-06", "close": 93.28, "volume": 1603168.0}, {"date": "2026-04-07", "close": 93.12, "volume": 1280042.0}, {"date": "2026-04-08", "close": 97.42, "volume": 3115210.0}, {"date": "2026-04-09", "close": 97.91, "volume": 1772706.0}, {"date": "2026-04-10", "close": 97.43, "volume": 1527487.0}, {"date": "2026-04-13", "close": 97.2, "volume": 1567185.0}, {"date": "2026-04-14", "close": 96.43, "volume": 1758777.0}, {"date": "2026-04-15", "close": 96.17, "volume": 1731787.0}, {"date": "2026-04-16", "close": 96.78, "volume": 1428636.0}, {"date": "2026-04-17", "close": 98.8, "volume": 1786554.0}, {"date": "2026-04-20", "close": 97.3, "volume": 930939.0}, {"date": "2026-04-21", "close": 95.88, "volume": 1765227.0}, {"date": "2026-04-22", "close": 96.19, "volume": 1616481.0}, {"date": "2026-04-23", "close": 97.33, "volume": 1536251.0}, {"date": "2026-04-24", "close": 98.06, "volume": 1819405.0}, {"date": "2026-04-27", "close": 96.15, "volume": 1585248.0}, {"date": "2026-04-28", "close": 97.24, "volume": 2510800.0}, {"date": "2026-04-29", "close": 93.75, "volume": 1883518.0}, {"date": "2026-04-30", "close": 94.57, "volume": 1574377.0}, {"date": "2026-05-01", "close": 94.18, "volume": 848193.0}, {"date": "2026-05-04", "close": 92.29, "volume": 872819.0}, {"date": "2026-05-05", "close": 93.54, "volume": 1152811.0}, {"date": "2026-05-06", "close": 95.1, "volume": 1630697.0}, {"date": "2026-05-07", "close": 93.5, "volume": 1894504.0}, {"date": "2026-05-08", "close": 94.57, "volume": 1960199.0}, {"date": "2026-05-11", "close": 93.45, "volume": 1824027.0}, {"date": "2026-05-12", "close": 92.92, "volume": 1575767.0}, {"date": "2026-05-13", "close": 91.42, "volume": 2458979.0}, {"date": "2026-05-14", "close": 90.83, "volume": 1021793.0}, {"date": "2026-05-15", "close": 89.36, "volume": 1367750.0}, {"date": "2026-05-18", "close": 92.41, "volume": 2518156.0}, {"date": "2026-05-19", "close": 91.86, "volume": 1820048.0}, {"date": "2026-05-20", "close": 93.28, "volume": 1411442.0}, {"date": "2026-05-21", "close": 94.15, "volume": 2343319.0}, {"date": "2026-05-22", "close": 94.12, "volume": 1470851.0}, {"date": "2026-05-26", "close": 93.41, "volume": 1597978.0}, {"date": "2026-05-27", "close": 94.7, "volume": 1867152.0}, {"date": "2026-05-28", "close": 92.29, "volume": 1959136.0}, {"date": "2026-05-29", "close": 90.69, "volume": 2679441.0}, {"date": "2026-06-01", "close": 89.69, "volume": 1851505.0}, {"date": "2026-06-02", "close": 91.0, "volume": 1432377.0}, {"date": "2026-06-03", "close": 92.41, "volume": 2313116.0}, {"date": "2026-06-04", "close": 92.02, "volume": 3361643.0}, {"date": "2026-06-05", "close": 94.74, "volume": 3254423.0}, {"date": "2026-06-08", "close": 95.25, "volume": 2372267.0}, {"date": "2026-06-09", "close": 96.87, "volume": 1876775.0}, {"date": "2026-06-10", "close": 97.51, "volume": 1832260.0}, {"date": "2026-06-11", "close": 97.69, "volume": 2109489.0}, {"date": "2026-06-12", "close": 99.34, "volume": 1439753.0}, {"date": "2026-06-15", "close": 99.41, "volume": 1558708.0}, {"date": "2026-06-16", "close": 99.24, "volume": 1680787.0}, {"date": "2026-06-17", "close": 97.12, "volume": 1701107.0}, {"date": "2026-06-18", "close": 96.93, "volume": 3018440.0}, {"date": "2026-06-22", "close": 96.98, "volume": 1457156.0}, {"date": "2026-06-23", "close": 97.77, "volume": 1969693.0}, {"date": "2026-06-24", "close": 98.8, "volume": 2169511.0}, {"date": "2026-06-25", "close": 99.6, "volume": 1727165.0}, {"date": "2026-06-26", "close": 101.59, "volume": 2333576.0}, {"date": "2026-06-29", "close": 101.38, "volume": 1942477.0}, {"date": "2026-06-30", "close": 100.07, "volume": 2335583.0}, {"date": "2026-07-01", "close": 106.1, "volume": 2909571.0}, {"date": "2026-07-02", "close": 106.61, "volume": 2633834.0}, {"date": "2026-07-06", "close": 106.97, "volume": 2020522.0}, {"date": "2026-07-07", "close": 106.5, "volume": 1659725.0}, {"date": "2026-07-08", "close": 105.43, "volume": 1634327.0}, {"date": "2026-07-09", "close": 105.09, "volume": 2053143.0}, {"date": "2026-07-10", "close": 105.84, "volume": 1285626.0}, {"date": "2026-07-13", "close": 106.0, "volume": 1377881.0}, {"date": "2026-07-14", "close": 105.5, "volume": 1175282.0}, {"date": "2026-07-15", "close": 104.49, "volume": 1031606.0}, {"date": "2026-07-16", "close": 106.05, "volume": 2802699.0}, {"date": "2026-07-17", "close": 105.18, "volume": 1730954.0}, {"date": "2026-07-20", "close": 106.14, "volume": 1577410.0}, {"date": "2026-07-21", "close": 105.19, "volume": 1753484.0}, {"date": "2026-07-22", "close": 105.88, "volume": 1831386.0}, {"date": "2026-07-23", "close": 103.62, "volume": 2169322.0}, {"date": "2026-07-24", "close": 105.11, "volume": 1313062.0}, {"date": "2026-07-27", "close": 108.7, "volume": 1716315.0}, {"date": "2026-07-28", "close": 111.45, "volume": 2615215.0}, {"date": "2026-07-29", "close": 111.1, "volume": 3642224.0}, {"date": "2026-07-30", "close": 111.71, "volume": 2328885.0}, {"date": "2026-07-31", "close": 109.46, "volume": 2653252.0}, {"date": "2026-08-03", "close": 108.19, "volume": 2366786.0}, {"date": "2026-08-04", "close": 106.13, "volume": 3583505.0}, {"date": "2026-08-05", "close": 108.58, "volume": 2155123.0}, {"date": "2026-08-06", "close": 108.25, "volume": 1611243.0}, {"date": "2026-08-07", "close": 108.29, "volume": 1207216.0}], "refreshing": true}