{"ticker": "CMS", "overview": {"cik": "811156", "ticker": "CMS", "name": "CMS ENERGY CORP", "industry": "Electric & Other Services Combined", "country": "United States", "sic": "4931", "announcements": [{"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002137913-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "FORM 10-Q (CMS ENERGY AND CONSUMERS)", "accession": "0000811156-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087288", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002137913-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0002137913-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070037", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001710651-26-000013", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-26", "title": "Form 144/A", "accession": "0001959173-26-004019", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060321", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-13", "title": "Prospectus", "accession": "0001104659-26-060315", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060230", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001297907-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001209940-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001180661-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002112189-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001333724-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001631411-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001713197-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001257451-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001595985-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001401687-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000142", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000358", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000176", "price_sensitive": false}]}, "description": "CMS ENERGY CORP trades as CMS on the NYSE and is registered in the United States, classified under Electric & Other Services Combined (SIC 4931). Privy Trades holds 94 insider filings for the company, from February 2023 to July 2026. Across those, 7 insiders disclosed 1 open-market purchase totalling $14.49K against 10 sales totalling $2.73M. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 14491.0, "sell_n": 10, "sell_sum": 2734686.1713, "net": -2720195.1713, "insiders": 7, "first_date": "2023-02-13", "last_date": "2026-07-31"}, "metrics": {"ticker": "CMS", "has_prices": true, "as_of": "2026-08-07", "last": 71.03, "prev_close": 71.2, "change": -0.1700000000000017, "change_pct": -0.002387640449438226, "session_volume": 3615939.0, "vwap_5": 71.48268000608132, "vwap_20": 73.21352490487791, "vwap_60": 73.64757536902252, "vwap_250": 73.71849851950189, "high_52w": 79.94, "low_52w": 69.17, "avg_volume_20": 3757106.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002137913-26-000008", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Srikanth Maddipati", "who_key": "MADDIPATI SRIKANTH", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14491.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Finance chief adds $14K of CMS", "source_url": "https://www.sec.gov/Archives/edgar/data/2137913/000213791326000008/0002137913-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0002137913-26-000006", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Srikanth Maddipati", "who_key": "MADDIPATI SRIKANTH", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CFO files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000213791326000006/0002137913-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001710651-26-000013", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Brandon J. Hofmeister", "who_key": "Hofmeister Brandon J.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 222930.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider sells $223K of CMS", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000171065126000013/0001710651-26-000013-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231282}, {"id": "13DG-0000019617-26-000197", "src": "13DG", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "CMS Energy Corp", "who_key": "CMS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CMS ENERGY CORP moves to a 5% passive stake in CMS", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/0000019617-26-000197-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "0001595985-26-000014", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Diane Leopold", "who_key": "Leopold Diane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000159598526000014/0001595985-26-000014-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001257451-26-000007", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Ralph Izzo", "who_key": "IZZO RALPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000125745126000007/0001257451-26-000007-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001713197-26-000002", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Suzanne F. Shank", "who_key": "SHANK SUZANNE F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000171319726000002/0001713197-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001631411-26-000002", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Myrna Soto", "who_key": "Soto Myrna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000163141126000002/0001631411-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001333724-26-000002", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "John G. Sznewajs", "who_key": "Sznewajs John G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000133372426000002/0001333724-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0002112189-26-000011", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Richard Patrick Keyes", "who_key": "Keyes Richard Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000211218926000011/0002112189-26-000011-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001180661-26-000006", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "John G. Russell", "who_key": "RUSSELL JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000118066126000006/0001180661-26-000006-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001209940-26-000006", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Ronald J. Tanski", "who_key": "TANSKI RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000120994026000006/0001209940-26-000006-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001297907-26-000002", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Laura Wright", "who_key": "Wright Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000129790726000002/0001297907-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "13DG-0000019617-26-000142", "src": "13DG", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "CMS Energy Corp", "who_key": "CMS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CMS ENERGY CORP adjusts its stake in CMS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/0000019617-26-000142-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}, {"id": "13DG-0002100119-26-000358", "src": "13DG", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "CMS Energy Corp", "who_key": "CMS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CMS ENERGY CORP crosses 5% of CMS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/0002100119-26-000358-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000176", "src": "13DG", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "CMS Energy Corp", "who_key": "CMS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CMS ENERGY CORP crosses 5% of CMS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/0002100121-26-000176-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "HOUSE-2026-20033789-T17", "src": "CONGRESS", "ticker": "CMS", "cik": "", "company": "Stock", "company_raw": "Chase Brokerage Account (3935)\nJT CMS Energy Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps CMS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460242}, {"id": "HOUSE-2026-20033789-T18", "src": "CONGRESS", "ticker": "CMS", "cik": "", "company": "Stock", "company_raw": "Chase Brokerage Account (3935)\nJT CMS Energy Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps CMS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473202}, {"id": "HOUSE-2026-20035035-T15", "src": "CONGRESS", "ticker": "CMS", "cik": "", "company": "Stock", "company_raw": "Merrill Lynch Long Term Growth\nJT CMS Energy Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson offloads CMS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474642}, {"id": "HOUSE-2025-20033611-T17", "src": "CONGRESS", "ticker": "CMS", "cik": "", "company": "Stock", "company_raw": "Chase Brokerage Account (3935)\nJT CMS Energy Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "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. Julie Johnson offloads CMS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510642}, {"id": "HOUSE-2025-20032066-T16", "src": "CONGRESS", "ticker": "CMS", "cik": "", "company": "Stock", "company_raw": "Chase Brokerage Account (3935)\nJT CMS Energy Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "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. Julie Johnson offloads CMS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641682}, {"id": "0000811156-24-000011", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Shaun M. Johnson", "who_key": "Johnson Shaun M", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 156846.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000081115624000011/0000811156-24-000011-index.htm", "trade_date": "2024-01-20", "timestamp": "2024-01-20", "mins": 1465362}, {"id": "0000811156-24-000012", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Catherine A. Hendrian", "who_key": "Hendrian Catherine A", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157016.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000081115624000012/0000811156-24-000012-index.htm", "trade_date": "2024-01-20", "timestamp": "2024-01-20", "mins": 1465362}, {"id": "0000811156-24-000013", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Brian F. Rich", "who_key": "Rich Brian F", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 201829.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000081115624000013/0000811156-24-000013-index.htm", "trade_date": "2024-01-20", "timestamp": "2024-01-20", "mins": 1465362}, {"id": "0000811156-24-000014", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Rejji P. Hayes", "who_key": "Hayes Rejji P", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 521618.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CFO files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000081115624000014/0000811156-24-000014-index.htm", "trade_date": "2024-01-20", "timestamp": "2024-01-20", "mins": 1465362}, {"id": "0000811156-24-000015", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "LeeRoy Wells Jr", "who_key": "Wells LeeRoy Jr", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82853.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000081115624000015/0000811156-24-000015-index.htm", "trade_date": "2024-01-20", "timestamp": "2024-01-20", "mins": 1465362}, {"id": "0000811156-24-000016", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Tonya L. Berry", "who_key": "Berry Tonya L", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44926.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000081115624000016/0000811156-24-000016-index.htm", "trade_date": "2024-01-20", "timestamp": "2024-01-20", "mins": 1465362}, {"id": "0001710651-23-000010", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Brandon J. Hofmeister", "who_key": "Hofmeister Brandon J.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 57900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider sells $58K of CMS", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000171065123000010/0001710651-23-000010-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528722}, {"id": "0001910076-23-000005", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Tonya L. Berry", "who_key": "Berry Tonya L", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99046.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on CMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000191007623000005/0001910076-23-000005-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537362}, {"id": "0001676145-23-000008", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Brian F. Rich", "who_key": "Rich Brian F", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 274500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider sells $274K of CMS", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000167614523000008/0001676145-23-000008-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570482}], "recent_buys": [{"id": "0002137913-26-000008", "src": "INSIDERS", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "Srikanth Maddipati", "who_key": "MADDIPATI SRIKANTH", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14491.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Finance chief adds $14K of CMS", "source_url": "https://www.sec.gov/Archives/edgar/data/2137913/000213791326000008/0002137913-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}], "institutional": [{"id": "13DG-0000019617-26-000197", "src": "13DG", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "CMS Energy Corp", "who_key": "CMS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CMS ENERGY CORP moves to a 5% passive stake in CMS", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/0000019617-26-000197-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0000019617-26-000142", "src": "13DG", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "CMS Energy Corp", "who_key": "CMS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CMS ENERGY CORP adjusts its stake in CMS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/0000019617-26-000142-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}, {"id": "13DG-0002100119-26-000358", "src": "13DG", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "CMS Energy Corp", "who_key": "CMS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CMS ENERGY CORP crosses 5% of CMS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/0002100119-26-000358-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000176", "src": "13DG", "ticker": "CMS", "cik": "811156", "company": "CMS ENERGY CORP", "company_raw": "CMS ENERGY CORP", "who": "CMS Energy Corp", "who_key": "CMS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CMS ENERGY CORP crosses 5% of CMS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811156/0002100121-26-000176-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CMS Energy Corporation Common Stock", "new_value": "CMS ENERGY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000811156", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000811156", "applied": 1, "detected_at": "2026-10-28T09:28:37.176886"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CMSA", "new_value": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078", "effective": "", "evidence": "CMSA is listed again under the same company (CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.856171"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079", "new_value": "CMS ENERGY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000811156", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000811156", "applied": 1, "detected_at": "2026-08-03T11:11:53.777013"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CMSD", "new_value": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079", "effective": "", "evidence": "CMSD is listed again under the same company (CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.579060"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CMS", "new_value": "CMS Energy Corporation Common Stock", "effective": "", "evidence": "CMS is listed again under the same company (CMS Energy Corporation Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.578910"}]}, "key_people": [{"who": "John G. Russell", "who_key": "RUSSELL JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1054993.03, "net": -1054993.03, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1054993.03, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000118066123000007/0001180661-23-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1054993.03, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000118066123000007/0001180661-23-000007-index.htm"}}, {"who": "Brandon J. Hofmeister", "who_key": "Hofmeister Brandon J.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 524639.4245, "net": -524639.4245, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 222930.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000171065126000013/0001710651-26-000013-index.htm"}, {"action": "SELL", "amount": 57900.0, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000171065123000010/0001710651-23-000010-index.htm"}, {"action": "SELL", "amount": 93807.9245, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000171065123000008/0001710651-23-000008-index.htm"}, {"action": "SELL", "amount": 150001.5, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000171065123000005/0001710651-23-000005-index.htm"}], "latest": {"action": "SELL", "amount": 222930.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000171065126000013/0001710651-26-000013-index.htm"}}, {"who": "Brian F. Rich", "who_key": "Rich Brian F", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 521380.0, "net": -521380.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 274500.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000167614523000008/0001676145-23-000008-index.htm"}, {"action": "SELL", "amount": 246880.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000167614523000005/0001676145-23-000005-index.htm"}], "latest": {"action": "SELL", "amount": 274500.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000167614523000008/0001676145-23-000008-index.htm"}}, {"who": "Catherine A. Hendrian", "who_key": "Hendrian Catherine A", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 451959.75, "net": -451959.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 451959.75, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000170174623000006/0001701746-23-000006-index.htm"}], "latest": {"action": "SELL", "amount": 451959.75, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000170174623000006/0001701746-23-000006-index.htm"}}, {"who": "Jon E. Barfield", "who_key": "BARFIELD JON E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 131460.7, "net": -131460.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131460.7, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000081115623000068/0000811156-23-000068-index.htm"}], "latest": {"action": "SELL", "amount": 131460.7, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000081115623000068/0000811156-23-000068-index.htm"}}, {"who": "Shaun M. Johnson", "who_key": "Johnson Shaun M", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 50253.2668, "net": -50253.2668, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50253.2668, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000177774723000005/0001777747-23-000005-index.htm"}], "latest": {"action": "SELL", "amount": 50253.2668, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811156/000177774723000005/0001777747-23-000005-index.htm"}}, {"who": "Srikanth Maddipati", "who_key": "MADDIPATI SRIKANTH", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 14491.0, "sold": 0, "net": 14491.0, "trades": 1, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 14491.0, "date": "2026-07-31", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2137913/000213791326000008/0002137913-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 14491.0, "date": "2026-07-31", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2137913/000213791326000008/0002137913-26-000008-index.htm"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 5005.0, "net": -5005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002137913-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "FORM 10-Q (CMS ENERGY AND CONSUMERS)", "accession": "0000811156-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087288", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002137913-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0002137913-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070037", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001710651-26-000013", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-26", "title": "Form 144/A", "accession": "0001959173-26-004019", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060321", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-13", "title": "Prospectus", "accession": "0001104659-26-060315", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060230", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001297907-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001209940-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001180661-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002112189-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001333724-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001631411-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001713197-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001257451-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001595985-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001401687-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000142", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000358", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000176", "price_sensitive": false}], "performance": {"ticker": "CMS", "has_prices": true, "summary": {"n": 2, "avg": -0.0052557615762161575, "win_rate": 0.5, "best": 0.0028236622899901575, "worst": -0.013335185442422473, "as_of": "2026-08-07"}, "buys": [{"who": "MADDIPATI SRIKANTH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/CFO", "amount": 14491.0, "date": "2026-07-31", "score": 36.9, "ref_price": 71.99, "return": -0.013335185442422473}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2022-06-01", "score": 0.0, "ref_price": 70.83, "return": 0.0028236622899901575}]}, "price_series": [{"date": "2016-08-01", "close": 45.15, "volume": 1979250.0}, {"date": "2016-08-02", "close": 45.03, "volume": 1580917.0}, {"date": "2016-08-03", "close": 44.13, "volume": 1975289.0}, {"date": "2016-08-04", "close": 44.32, "volume": 1456635.0}, {"date": "2016-08-05", "close": 43.69, "volume": 2904541.0}, {"date": "2016-08-08", "close": 43.55, "volume": 1683442.0}, {"date": "2016-08-09", "close": 43.65, "volume": 1315839.0}, {"date": "2016-08-10", "close": 43.75, "volume": 1201170.0}, {"date": "2016-08-11", "close": 43.72, "volume": 1648158.0}, {"date": "2016-08-12", "close": 43.86, "volume": 1423601.0}, {"date": "2016-08-15", "close": 43.01, "volume": 1928106.0}, {"date": "2016-08-16", "close": 42.3, "volume": 2873281.0}, {"date": "2016-08-17", "close": 43.03, "volume": 2605621.0}, {"date": "2016-08-18", "close": 43.57, "volume": 2093533.0}, {"date": "2016-08-19", "close": 43.06, "volume": 1971590.0}, {"date": "2016-08-22", "close": 43.18, "volume": 1243069.0}, {"date": "2016-08-23", "close": 42.82, "volume": 1259289.0}, {"date": "2016-08-24", "close": 42.86, "volume": 1383451.0}, {"date": "2016-08-25", "close": 42.96, "volume": 1121906.0}, {"date": "2016-08-26", "close": 41.95, "volume": 1939311.0}, {"date": "2016-08-29", "close": 42.33, "volume": 1413066.0}, {"date": "2016-08-30", "close": 41.79, "volume": 1449728.0}, {"date": "2016-08-31", "close": 41.97, "volume": 1775398.0}, {"date": "2016-09-01", "close": 41.85, "volume": 1476759.0}, {"date": "2016-09-02", "close": 42.31, "volume": 1240812.0}, {"date": "2016-09-06", "close": 42.8, "volume": 1568546.0}, {"date": "2016-09-07", "close": 42.84, "volume": 1829552.0}, {"date": "2016-09-08", "close": 42.93, "volume": 1157454.0}, {"date": "2016-09-09", "close": 41.31, "volume": 2006796.0}, {"date": "2016-09-12", "close": 41.86, "volume": 2197798.0}, {"date": "2016-09-13", "close": 41.4, "volume": 4103458.0}, {"date": "2016-09-14", "close": 41.68, "volume": 2519700.0}, {"date": "2016-09-15", "close": 41.88, "volume": 2108663.0}, {"date": "2016-09-16", "close": 42.33, "volume": 3008133.0}, {"date": "2016-09-19", "close": 42.81, "volume": 1446054.0}, {"date": "2016-09-20", "close": 42.7, "volume": 1395941.0}, {"date": "2016-09-21", "close": 43.6, "volume": 1985104.0}, {"date": "2016-09-22", "close": 43.76, "volume": 1908647.0}, {"date": "2016-09-23", "close": 43.87, "volume": 2414404.0}, {"date": "2016-09-26", "close": 44.02, "volume": 2008535.0}, {"date": "2016-09-27", "close": 43.26, "volume": 2076893.0}, {"date": "2016-09-28", "close": 43.0, "volume": 1839461.0}, {"date": "2016-09-29", "close": 42.31, "volume": 1871851.0}, {"date": "2016-09-30", "close": 42.01, "volume": 2216362.0}, {"date": "2016-10-03", "close": 41.4, "volume": 1307344.0}, {"date": "2016-10-04", "close": 40.46, "volume": 2079596.0}, {"date": "2016-10-05", "close": 40.38, "volume": 2452340.0}, {"date": "2016-10-06", "close": 40.45, "volume": 1794765.0}, {"date": "2016-10-07", "close": 40.26, "volume": 1747095.0}, {"date": "2016-10-10", "close": 40.61, "volume": 1711517.0}, {"date": "2016-10-11", "close": 40.11, "volume": 2098974.0}, {"date": "2016-10-12", "close": 40.41, "volume": 1552430.0}, {"date": "2016-10-13", "close": 40.85, "volume": 2216582.0}, {"date": "2016-10-14", "close": 40.7, "volume": 1449634.0}, {"date": "2016-10-17", "close": 41.04, "volume": 1270872.0}, {"date": "2016-10-18", "close": 41.42, "volume": 1698168.0}, {"date": "2016-10-19", "close": 41.36, "volume": 2138608.0}, {"date": "2016-10-20", "close": 41.35, "volume": 1808404.0}, {"date": "2016-10-21", "close": 41.16, "volume": 1154207.0}, {"date": "2016-10-24", "close": 41.38, "volume": 1420362.0}, {"date": "2016-10-25", "close": 41.61, "volume": 1293555.0}, {"date": "2016-10-26", "close": 41.65, "volume": 2032946.0}, {"date": "2016-10-27", "close": 41.36, "volume": 2074056.0}, {"date": "2016-10-28", "close": 41.3, "volume": 2264236.0}, {"date": "2016-10-31", "close": 42.15, "volume": 2127330.0}, {"date": "2016-11-01", "close": 41.53, "volume": 2523532.0}, {"date": "2016-11-02", "close": 40.87, "volume": 1630075.0}, {"date": "2016-11-03", "close": 41.16, "volume": 1595208.0}, {"date": "2016-11-04", "close": 40.78, "volume": 1561341.0}, {"date": "2016-11-07", "close": 41.71, "volume": 1610795.0}, {"date": "2016-11-08", "close": 41.98, "volume": 1381131.0}, {"date": "2016-11-09", "close": 40.34, "volume": 2369421.0}, {"date": "2016-11-10", "close": 39.49, "volume": 3421551.0}, {"date": "2016-11-11", "close": 39.75, "volume": 2732821.0}, {"date": "2016-11-14", "close": 39.49, "volume": 1935215.0}, {"date": "2016-11-15", "close": 39.99, "volume": 2240239.0}, {"date": "2016-11-16", "close": 39.92, "volume": 1978260.0}, {"date": "2016-11-17", "close": 39.77, "volume": 1356392.0}, {"date": "2016-11-18", "close": 39.72, "volume": 1257027.0}, {"date": "2016-11-21", "close": 40.18, "volume": 2186601.0}, {"date": "2016-11-22", "close": 40.53, "volume": 2249395.0}, {"date": "2016-11-23", "close": 39.72, "volume": 2730326.0}, {"date": "2016-11-25", "close": 40.6, "volume": 787274.0}, {"date": "2016-11-28", "close": 41.52, "volume": 1853795.0}, {"date": "2016-11-29", "close": 41.84, "volume": 3253791.0}, {"date": "2016-11-30", "close": 40.22, "volume": 3212627.0}, {"date": "2016-12-01", "close": 39.69, "volume": 2025284.0}, {"date": "2016-12-02", "close": 39.94, "volume": 1676853.0}, {"date": "2016-12-05", "close": 39.92, "volume": 1809698.0}, {"date": "2016-12-06", "close": 39.92, "volume": 1349418.0}, {"date": "2016-12-07", "close": 40.57, "volume": 2024864.0}, {"date": "2016-12-08", "close": 40.61, "volume": 1610706.0}, {"date": "2016-12-09", "close": 41.12, "volume": 1656587.0}, {"date": "2016-12-12", "close": 41.72, "volume": 1857543.0}, {"date": "2016-12-13", "close": 41.53, "volume": 2916117.0}, {"date": "2016-12-14", "close": 40.82, "volume": 2522674.0}, {"date": "2016-12-15", "close": 40.9, "volume": 2354290.0}, {"date": "2016-12-16", "close": 41.5, "volume": 4072126.0}, {"date": "2016-12-19", "close": 41.89, "volume": 1802953.0}, {"date": "2016-12-20", "close": 41.71, "volume": 1730613.0}, {"date": "2016-12-21", "close": 41.56, "volume": 1028631.0}, {"date": "2016-12-22", "close": 41.59, "volume": 1178393.0}, {"date": "2016-12-23", "close": 41.7, "volume": 602585.0}, {"date": "2016-12-27", "close": 41.69, "volume": 515491.0}, {"date": "2016-12-28", "close": 41.3, "volume": 1060061.0}, {"date": "2016-12-29", "close": 41.77, "volume": 1325451.0}, {"date": "2016-12-30", "close": 41.62, "volume": 1681310.0}, {"date": "2017-01-03", "close": 41.53, "volume": 1746530.0}, {"date": "2017-01-04", "close": 41.76, "volume": 2443866.0}, {"date": "2017-01-05", "close": 41.99, "volume": 2408458.0}, {"date": "2017-01-06", "close": 42.15, "volume": 1792722.0}, {"date": "2017-01-09", "close": 41.58, "volume": 2057885.0}, {"date": "2017-01-10", "close": 41.51, "volume": 1300489.0}, {"date": "2017-01-11", "close": 41.95, "volume": 1150588.0}, {"date": "2017-01-12", "close": 41.9, "volume": 1595372.0}, {"date": "2017-01-13", "close": 41.94, "volume": 1039806.0}, {"date": "2017-01-17", "close": 42.2, "volume": 1649724.0}, {"date": "2017-01-18", "close": 42.19, "volume": 1907368.0}, {"date": "2017-01-19", "close": 42.13, "volume": 1975024.0}, {"date": "2017-01-20", "close": 42.33, "volume": 1966259.0}, {"date": "2017-01-23", "close": 42.29, "volume": 2148439.0}, {"date": "2017-01-24", "close": 41.97, "volume": 1299466.0}, {"date": "2017-01-25", "close": 41.81, "volume": 1498116.0}, {"date": "2017-01-26", "close": 41.96, "volume": 1375984.0}, {"date": "2017-01-27", "close": 41.78, "volume": 1110669.0}, {"date": "2017-01-30", "close": 42.04, "volume": 2357647.0}, {"date": "2017-01-31", "close": 42.6, "volume": 2529719.0}, {"date": "2017-02-01", "close": 42.12, "volume": 3072079.0}, {"date": "2017-02-02", "close": 42.76, "volume": 3616581.0}, {"date": "2017-02-03", "close": 42.62, "volume": 1740775.0}, {"date": "2017-02-06", "close": 42.45, "volume": 1415143.0}, {"date": "2017-02-07", "close": 42.51, "volume": 1375724.0}, {"date": "2017-02-08", "close": 42.9, "volume": 1673433.0}, {"date": "2017-02-09", "close": 42.74, "volume": 1255205.0}, {"date": "2017-02-10", "close": 42.93, "volume": 1357623.0}, {"date": "2017-02-13", "close": 43.13, "volume": 1192689.0}, {"date": "2017-02-14", "close": 42.78, "volume": 1308710.0}, {"date": "2017-02-15", "close": 42.77, "volume": 1737229.0}, {"date": "2017-02-16", "close": 43.09, "volume": 1297142.0}, {"date": "2017-02-17", "close": 43.22, "volume": 1820293.0}, {"date": "2017-02-21", "close": 43.54, "volume": 1188029.0}, {"date": "2017-02-22", "close": 43.76, "volume": 1138272.0}, {"date": "2017-02-23", "close": 44.19, "volume": 1701910.0}, {"date": "2017-02-24", "close": 44.68, "volume": 2406809.0}, {"date": "2017-02-27", "close": 44.3, "volume": 2001722.0}, {"date": "2017-02-28", "close": 44.52, "volume": 2874911.0}, {"date": "2017-03-01", "close": 44.13, "volume": 2982296.0}, {"date": "2017-03-02", "close": 44.52, "volume": 1794578.0}, {"date": "2017-03-03", "close": 44.3, "volume": 1642368.0}, {"date": "2017-03-06", "close": 44.35, "volume": 1835449.0}, {"date": "2017-03-07", "close": 44.44, "volume": 1507448.0}, {"date": "2017-03-08", "close": 43.67, "volume": 1493190.0}, {"date": "2017-03-09", "close": 43.72, "volume": 2087450.0}, {"date": "2017-03-10", "close": 44.14, "volume": 2791758.0}, {"date": "2017-03-13", "close": 44.19, "volume": 1429744.0}, {"date": "2017-03-14", "close": 44.23, "volume": 1379100.0}, {"date": "2017-03-15", "close": 45.0, "volume": 1547230.0}, {"date": "2017-03-16", "close": 44.39, "volume": 1903176.0}, {"date": "2017-03-17", "close": 44.71, "volume": 2783392.0}, {"date": "2017-03-20", "close": 44.25, "volume": 2242290.0}, {"date": "2017-03-21", "close": 45.01, "volume": 1841603.0}, {"date": "2017-03-22", "close": 45.19, "volume": 1984630.0}, {"date": "2017-03-23", "close": 45.1, "volume": 2001603.0}, {"date": "2017-03-24", "close": 45.28, "volume": 1797210.0}, {"date": "2017-03-27", "close": 45.1, "volume": 1344849.0}, {"date": "2017-03-28", "close": 45.16, "volume": 1943373.0}, {"date": "2017-03-29", "close": 44.82, "volume": 1581120.0}, {"date": "2017-03-30", "close": 44.63, "volume": 1549872.0}, {"date": "2017-03-31", "close": 44.74, "volume": 1735200.0}, {"date": "2017-04-03", "close": 44.83, "volume": 1477284.0}, {"date": "2017-04-04", "close": 44.91, "volume": 1022548.0}, {"date": "2017-04-05", "close": 45.26, "volume": 1778404.0}, {"date": "2017-04-06", "close": 45.1, "volume": 1816338.0}, {"date": "2017-04-07", "close": 44.95, "volume": 1974931.0}, {"date": "2017-04-10", "close": 45.24, "volume": 1523564.0}, {"date": "2017-04-11", "close": 45.3, "volume": 1757266.0}, {"date": "2017-04-12", "close": 45.55, "volume": 3647011.0}, {"date": "2017-04-13", "close": 45.21, "volume": 2159757.0}, {"date": "2017-04-17", "close": 45.55, "volume": 1368318.0}, {"date": "2017-04-18", "close": 45.69, "volume": 1434786.0}, {"date": "2017-04-19", "close": 45.14, "volume": 2974779.0}, {"date": "2017-04-20", "close": 44.82, "volume": 2972215.0}, {"date": "2017-04-21", "close": 45.19, "volume": 1848454.0}, {"date": "2017-04-24", "close": 45.47, "volume": 1725039.0}, {"date": "2017-04-25", "close": 45.51, "volume": 1258263.0}, {"date": "2017-04-26", "close": 45.36, "volume": 1294920.0}, {"date": "2017-04-27", "close": 45.49, "volume": 1286752.0}, {"date": "2017-04-28", "close": 45.4, "volume": 2022603.0}, {"date": "2017-05-01", "close": 45.15, "volume": 1891320.0}, {"date": "2017-05-02", "close": 45.32, "volume": 2017320.0}, {"date": "2017-05-03", "close": 44.98, "volume": 2287109.0}, {"date": "2017-05-04", "close": 45.13, "volume": 1520866.0}, {"date": "2017-05-05", "close": 45.44, "volume": 1444100.0}, {"date": "2017-05-08", "close": 45.48, "volume": 1360963.0}, {"date": "2017-05-09", "close": 44.9, "volume": 1640436.0}, {"date": "2017-05-10", "close": 45.18, "volume": 1847268.0}, {"date": "2017-05-11", "close": 45.2, "volume": 1158536.0}, {"date": "2017-05-12", "close": 45.54, "volume": 1613451.0}, {"date": "2017-05-15", "close": 45.71, "volume": 1046814.0}, {"date": "2017-05-16", "close": 45.31, "volume": 1310502.0}, {"date": "2017-05-17", "close": 45.56, "volume": 2277249.0}, {"date": "2017-05-18", "close": 45.75, "volume": 2172429.0}, {"date": "2017-05-19", "close": 46.05, "volume": 2110728.0}, {"date": "2017-05-22", "close": 46.47, "volume": 2185848.0}, {"date": "2017-05-23", "close": 46.67, "volume": 1864667.0}, {"date": "2017-05-24", "close": 46.82, "volume": 2672869.0}, {"date": "2017-05-25", "close": 47.41, "volume": 1631204.0}, {"date": "2017-05-26", "close": 47.41, "volume": 1320112.0}, {"date": "2017-05-30", "close": 47.48, "volume": 2108661.0}, {"date": "2017-05-31", "close": 47.41, "volume": 4071908.0}, {"date": "2017-06-01", "close": 47.68, "volume": 1875954.0}, {"date": "2017-06-02", "close": 47.79, "volume": 1848612.0}, {"date": "2017-06-05", "close": 47.32, "volume": 2299416.0}, {"date": "2017-06-06", "close": 47.32, "volume": 2264188.0}, {"date": "2017-06-07", "close": 47.52, "volume": 1507871.0}, {"date": "2017-06-08", "close": 46.92, "volume": 1927528.0}, {"date": "2017-06-09", "close": 46.98, "volume": 1933318.0}, {"date": "2017-06-12", "close": 47.02, "volume": 2375119.0}, {"date": "2017-06-13", "close": 47.27, "volume": 1860435.0}, {"date": "2017-06-14", "close": 47.74, "volume": 2923183.0}, {"date": "2017-06-15", "close": 48.08, "volume": 1401108.0}, {"date": "2017-06-16", "close": 48.25, "volume": 2660874.0}, {"date": "2017-06-19", "close": 47.96, "volume": 1720582.0}, {"date": "2017-06-20", "close": 48.02, "volume": 1269690.0}, {"date": "2017-06-21", "close": 47.71, "volume": 1298547.0}, {"date": "2017-06-22", "close": 47.62, "volume": 1272373.0}, {"date": "2017-06-23", "close": 47.31, "volume": 1302481.0}, {"date": "2017-06-26", "close": 47.56, "volume": 1133485.0}, {"date": "2017-06-27", "close": 47.02, "volume": 1224573.0}, {"date": "2017-06-28", "close": 46.6, "volume": 1528295.0}, {"date": "2017-06-29", "close": 46.33, "volume": 2627396.0}, {"date": "2017-06-30", "close": 46.25, "volume": 1688059.0}, {"date": "2017-07-03", "close": 46.0, "volume": 1065372.0}, {"date": "2017-07-05", "close": 45.81, "volume": 1664863.0}, {"date": "2017-07-06", "close": 45.7, "volume": 1406179.0}, {"date": "2017-07-07", "close": 45.75, "volume": 973244.0}, {"date": "2017-07-10", "close": 45.59, "volume": 1118358.0}, {"date": "2017-07-11", "close": 45.57, "volume": 1170576.0}, {"date": "2017-07-12", "close": 46.04, "volume": 2422713.0}, {"date": "2017-07-13", "close": 45.7, "volume": 2563740.0}, {"date": "2017-07-14", "close": 45.9, "volume": 1922813.0}, {"date": "2017-07-17", "close": 46.0, "volume": 1305350.0}, {"date": "2017-07-18", "close": 46.1, "volume": 2002963.0}, {"date": "2017-07-19", "close": 46.24, "volume": 1499187.0}, {"date": "2017-07-20", "close": 46.59, "volume": 2036815.0}, {"date": "2017-07-21", "close": 46.75, "volume": 1823508.0}, {"date": "2017-07-24", "close": 46.39, "volume": 2354032.0}, {"date": "2017-07-25", "close": 46.16, "volume": 1866850.0}, {"date": "2017-07-26", "close": 46.53, "volume": 1700956.0}, {"date": "2017-07-27", "close": 46.89, "volume": 1571440.0}, {"date": "2017-07-28", "close": 46.3, "volume": 3414181.0}, {"date": "2017-07-31", "close": 46.24, "volume": 1943289.0}, {"date": "2017-08-01", "close": 46.64, "volume": 3845651.0}, {"date": "2017-08-02", "close": 46.64, "volume": 1454947.0}, {"date": "2017-08-03", "close": 47.02, "volume": 1537899.0}, {"date": "2017-08-04", "close": 47.03, "volume": 2044895.0}, {"date": "2017-08-07", "close": 47.19, "volume": 1147839.0}, {"date": "2017-08-08", "close": 47.42, "volume": 1374711.0}, {"date": "2017-08-09", "close": 47.38, "volume": 1990535.0}, {"date": "2017-08-10", "close": 47.48, "volume": 1363099.0}, {"date": "2017-08-11", "close": 47.31, "volume": 1194255.0}, {"date": "2017-08-14", "close": 47.46, "volume": 1361703.0}, {"date": "2017-08-15", "close": 47.76, "volume": 865750.0}, {"date": "2017-08-16", "close": 48.01, "volume": 1056594.0}, {"date": "2017-08-17", "close": 47.84, "volume": 1688168.0}, {"date": "2017-08-18", "close": 48.21, "volume": 3358407.0}, {"date": "2017-08-21", "close": 48.28, "volume": 942418.0}, {"date": "2017-08-22", "close": 48.26, "volume": 1412319.0}, {"date": "2017-08-23", "close": 48.58, "volume": 909946.0}, {"date": "2017-08-24", "close": 48.34, "volume": 1159200.0}, {"date": "2017-08-25", "close": 48.5, "volume": 1424549.0}, {"date": "2017-08-28", "close": 48.63, "volume": 1184564.0}, {"date": "2017-08-29", "close": 48.74, "volume": 903000.0}, {"date": "2017-08-30", "close": 48.57, "volume": 884731.0}, {"date": "2017-08-31", "close": 48.54, "volume": 1580560.0}, {"date": "2017-09-01", "close": 48.42, "volume": 1003957.0}, {"date": "2017-09-05", "close": 48.43, "volume": 1158949.0}, {"date": "2017-09-06", "close": 48.18, "volume": 995089.0}, {"date": "2017-09-07", "close": 48.46, "volume": 1072811.0}, {"date": "2017-09-08", "close": 48.66, "volume": 1528651.0}, {"date": "2017-09-11", "close": 49.1, "volume": 1308046.0}, {"date": "2017-09-12", "close": 48.08, "volume": 1623570.0}, {"date": "2017-09-13", "close": 47.5, "volume": 2639296.0}, {"date": "2017-09-14", "close": 47.89, "volume": 2518320.0}, {"date": "2017-09-15", "close": 47.87, "volume": 3244228.0}, {"date": "2017-09-18", "close": 47.63, "volume": 2201417.0}, {"date": "2017-09-19", "close": 47.39, "volume": 2299182.0}, {"date": "2017-09-20", "close": 47.07, "volume": 4380870.0}, {"date": "2017-09-21", "close": 47.06, "volume": 1356321.0}, {"date": "2017-09-22", "close": 46.47, "volume": 2774009.0}, {"date": "2017-09-25", "close": 47.1, "volume": 2316974.0}, {"date": "2017-09-26", "close": 46.94, "volume": 1786447.0}, {"date": "2017-09-27", "close": 46.23, "volume": 1459848.0}, {"date": "2017-09-28", "close": 46.35, "volume": 1221609.0}, {"date": "2017-09-29", "close": 46.32, "volume": 1496650.0}, {"date": "2017-10-02", "close": 46.42, "volume": 1459997.0}, {"date": "2017-10-03", "close": 45.97, "volume": 1925571.0}, {"date": "2017-10-04", "close": 46.49, "volume": 2028079.0}, {"date": "2017-10-05", "close": 46.53, "volume": 2778839.0}, {"date": "2017-10-06", "close": 46.3, "volume": 2510214.0}, {"date": "2017-10-09", "close": 46.48, "volume": 1057798.0}, {"date": "2017-10-10", "close": 47.0, "volume": 2633163.0}, {"date": "2017-10-11", "close": 47.35, "volume": 2545742.0}, {"date": "2017-10-12", "close": 47.72, "volume": 1505001.0}, {"date": "2017-10-13", "close": 47.54, "volume": 1108806.0}, {"date": "2017-10-16", "close": 47.41, "volume": 1138437.0}, {"date": "2017-10-17", "close": 47.81, "volume": 1331449.0}, {"date": "2017-10-18", "close": 47.81, "volume": 2042191.0}, {"date": "2017-10-19", "close": 48.19, "volume": 1538675.0}, {"date": "2017-10-20", "close": 48.18, "volume": 1205505.0}, {"date": "2017-10-23", "close": 48.21, "volume": 1362808.0}, {"date": "2017-10-24", "close": 48.42, "volume": 1575273.0}, {"date": "2017-10-25", "close": 47.97, "volume": 2722361.0}, {"date": "2017-10-26", "close": 47.94, "volume": 2385451.0}, {"date": "2017-10-27", "close": 48.2, "volume": 1689908.0}, {"date": "2017-10-30", "close": 47.8, "volume": 3372027.0}, {"date": "2017-10-31", "close": 48.37, "volume": 2753592.0}, {"date": "2017-11-01", "close": 48.07, "volume": 2057176.0}, {"date": "2017-11-02", "close": 48.12, "volume": 2076283.0}, {"date": "2017-11-03", "close": 48.13, "volume": 2281146.0}, {"date": "2017-11-06", "close": 48.05, "volume": 1883745.0}, {"date": "2017-11-07", "close": 48.91, "volume": 2165383.0}, {"date": "2017-11-08", "close": 49.13, "volume": 2918844.0}, {"date": "2017-11-09", "close": 49.28, "volume": 2340251.0}, {"date": "2017-11-10", "close": 49.27, "volume": 2010434.0}, {"date": "2017-11-13", "close": 49.63, "volume": 1875801.0}, {"date": "2017-11-14", "close": 50.55, "volume": 3279286.0}, {"date": "2017-11-15", "close": 50.22, "volume": 2034863.0}, {"date": "2017-11-16", "close": 50.17, "volume": 1349467.0}, {"date": "2017-11-17", "close": 49.59, "volume": 1628811.0}, {"date": "2017-11-20", "close": 49.41, "volume": 1356532.0}, {"date": "2017-11-21", "close": 49.48, "volume": 1427124.0}, {"date": "2017-11-22", "close": 49.4, "volume": 1078608.0}, {"date": "2017-11-24", "close": 49.44, "volume": 435212.0}, {"date": "2017-11-27", "close": 49.75, "volume": 1568975.0}, {"date": "2017-11-28", "close": 49.7, "volume": 1954565.0}, {"date": "2017-11-29", "close": 49.61, "volume": 2248663.0}, {"date": "2017-11-30", "close": 49.9, "volume": 3713969.0}, {"date": "2017-12-01", "close": 49.74, "volume": 2304096.0}, {"date": "2017-12-04", "close": 49.76, "volume": 1767346.0}, {"date": "2017-12-05", "close": 49.31, "volume": 1991319.0}, {"date": "2017-12-06", "close": 49.41, "volume": 1409456.0}, {"date": "2017-12-07", "close": 49.58, "volume": 1918317.0}, {"date": "2017-12-08", "close": 49.87, "volume": 2841847.0}, {"date": "2017-12-11", "close": 50.09, "volume": 1983997.0}, {"date": "2017-12-12", "close": 49.17, "volume": 1715796.0}, {"date": "2017-12-13", "close": 49.25, "volume": 1534990.0}, {"date": "2017-12-14", "close": 49.07, "volume": 1249552.0}, {"date": "2017-12-15", "close": 49.25, "volume": 2696415.0}, {"date": "2017-12-18", "close": 48.65, "volume": 1616970.0}, {"date": "2017-12-19", "close": 47.72, "volume": 2547720.0}, {"date": "2017-12-20", "close": 47.16, "volume": 2392985.0}, {"date": "2017-12-21", "close": 47.26, "volume": 2476016.0}, {"date": "2017-12-22", "close": 47.35, "volume": 1376779.0}, {"date": "2017-12-26", "close": 46.81, "volume": 908868.0}, {"date": "2017-12-27", "close": 47.21, "volume": 1360069.0}, {"date": "2017-12-28", "close": 47.39, "volume": 1086441.0}, {"date": "2017-12-29", "close": 47.3, "volume": 1432606.0}, {"date": "2018-01-02", "close": 46.95, "volume": 1689327.0}, {"date": "2018-01-03", "close": 46.66, "volume": 1938145.0}, {"date": "2018-01-04", "close": 46.14, "volume": 1714962.0}, {"date": "2018-01-05", "close": 45.81, "volume": 2598281.0}, {"date": "2018-01-08", "close": 46.34, "volume": 2252037.0}, {"date": "2018-01-09", "close": 45.71, "volume": 2057776.0}, {"date": "2018-01-10", "close": 44.98, "volume": 2245456.0}, {"date": "2018-01-11", "close": 44.39, "volume": 2816613.0}, {"date": "2018-01-12", "close": 44.01, "volume": 3402055.0}, {"date": "2018-01-16", "close": 44.26, "volume": 3555483.0}, {"date": "2018-01-17", "close": 44.55, "volume": 1899837.0}, {"date": "2018-01-18", "close": 44.1, "volume": 2887599.0}, {"date": "2018-01-19", "close": 44.05, "volume": 1919334.0}, {"date": "2018-01-22", "close": 44.16, "volume": 2304999.0}, {"date": "2018-01-23", "close": 44.46, "volume": 2017018.0}, {"date": "2018-01-24", "close": 44.26, "volume": 1426072.0}, {"date": "2018-01-25", "close": 45.0, "volume": 2193645.0}, {"date": "2018-01-26", "close": 44.79, "volume": 4510958.0}, {"date": "2018-01-29", "close": 44.1, "volume": 2624174.0}, {"date": "2018-01-30", "close": 44.32, "volume": 2062258.0}, {"date": "2018-01-31", "close": 44.75, "volume": 3701025.0}, {"date": "2018-02-01", "close": 44.16, "volume": 3791355.0}, {"date": "2018-02-02", "close": 43.48, "volume": 4428461.0}, {"date": "2018-02-05", "close": 42.73, "volume": 4597471.0}, {"date": "2018-02-06", "close": 42.16, "volume": 5290596.0}, {"date": "2018-02-07", "close": 42.16, "volume": 3428381.0}, {"date": "2018-02-08", "close": 41.77, "volume": 5548921.0}, {"date": "2018-02-09", "close": 42.79, "volume": 5897732.0}, {"date": "2018-02-12", "close": 42.88, "volume": 2640556.0}, {"date": "2018-02-13", "close": 43.05, "volume": 3040544.0}, {"date": "2018-02-14", "close": 42.9, "volume": 4998807.0}, {"date": "2018-02-15", "close": 43.74, "volume": 3668872.0}, {"date": "2018-02-16", "close": 44.2, "volume": 2956640.0}, {"date": "2018-02-20", "close": 43.36, "volume": 2314531.0}, {"date": "2018-02-21", "close": 43.02, "volume": 3739333.0}, {"date": "2018-02-22", "close": 43.01, "volume": 2315547.0}, {"date": "2018-02-23", "close": 43.86, "volume": 3918740.0}, {"date": "2018-02-26", "close": 43.77, "volume": 2983728.0}, {"date": "2018-02-27", "close": 42.75, "volume": 3162843.0}, {"date": "2018-02-28", "close": 42.45, "volume": 3279333.0}, {"date": "2018-03-01", "close": 42.36, "volume": 3146565.0}, {"date": "2018-03-02", "close": 42.59, "volume": 4251277.0}, {"date": "2018-03-05", "close": 43.29, "volume": 3345227.0}, {"date": "2018-03-06", "close": 42.69, "volume": 2528240.0}, {"date": "2018-03-07", "close": 42.49, "volume": 2384893.0}, {"date": "2018-03-08", "close": 42.56, "volume": 2169453.0}, {"date": "2018-03-09", "close": 42.86, "volume": 2102255.0}, {"date": "2018-03-12", "close": 43.09, "volume": 2701531.0}, {"date": "2018-03-13", "close": 42.96, "volume": 1808839.0}, {"date": "2018-03-14", "close": 43.32, "volume": 1959505.0}, {"date": "2018-03-15", "close": 43.71, "volume": 3330797.0}, {"date": "2018-03-16", "close": 44.28, "volume": 9170811.0}, {"date": "2018-03-19", "close": 43.98, "volume": 3062723.0}, {"date": "2018-03-20", "close": 43.99, "volume": 2114727.0}, {"date": "2018-03-21", "close": 43.81, "volume": 2250361.0}, {"date": "2018-03-22", "close": 43.95, "volume": 3402831.0}, {"date": "2018-03-23", "close": 43.25, "volume": 2496296.0}, {"date": "2018-03-26", "close": 43.82, "volume": 2620159.0}, {"date": "2018-03-27", "close": 44.75, "volume": 3162305.0}, {"date": "2018-03-28", "close": 45.07, "volume": 4219196.0}, {"date": "2018-03-29", "close": 45.29, "volume": 3427816.0}, {"date": "2018-04-02", "close": 45.01, "volume": 3574871.0}, {"date": "2018-04-03", "close": 45.28, "volume": 3104493.0}, {"date": "2018-04-04", "close": 45.31, "volume": 3662698.0}, {"date": "2018-04-05", "close": 45.56, "volume": 3141761.0}, {"date": "2018-04-06", "close": 45.32, "volume": 2806744.0}, {"date": "2018-04-09", "close": 45.1, "volume": 2964187.0}, {"date": "2018-04-10", "close": 44.63, "volume": 3004588.0}, {"date": "2018-04-11", "close": 44.55, "volume": 2149167.0}, {"date": "2018-04-12", "close": 43.96, "volume": 3344124.0}, {"date": "2018-04-13", "close": 44.21, "volume": 2157181.0}, {"date": "2018-04-16", "close": 45.0, "volume": 2404400.0}, {"date": "2018-04-17", "close": 45.26, "volume": 2663782.0}, {"date": "2018-04-18", "close": 45.07, "volume": 1879473.0}, {"date": "2018-04-19", "close": 45.37, "volume": 3386987.0}, {"date": "2018-04-20", "close": 45.19, "volume": 2736757.0}, {"date": "2018-04-23", "close": 45.37, "volume": 2030670.0}, {"date": "2018-04-24", "close": 45.75, "volume": 3012177.0}, {"date": "2018-04-25", "close": 45.86, "volume": 2483471.0}, {"date": "2018-04-26", "close": 46.44, "volume": 3434465.0}, {"date": "2018-04-27", "close": 47.18, "volume": 2931619.0}, {"date": "2018-04-30", "close": 47.19, "volume": 3330073.0}, {"date": "2018-05-01", "close": 47.05, "volume": 2540860.0}, {"date": "2018-05-02", "close": 46.86, "volume": 2280690.0}, {"date": "2018-05-03", "close": 46.47, "volume": 2326449.0}, {"date": "2018-05-04", "close": 46.45, "volume": 2073679.0}, {"date": "2018-05-07", "close": 46.02, "volume": 3172424.0}, {"date": "2018-05-08", "close": 44.99, "volume": 3670805.0}, {"date": "2018-05-09", "close": 44.73, "volume": 2399236.0}, {"date": "2018-05-10", "close": 45.21, "volume": 2693940.0}, {"date": "2018-05-11", "close": 45.38, "volume": 1705880.0}, {"date": "2018-05-14", "close": 45.25, "volume": 2483018.0}, {"date": "2018-05-15", "close": 44.63, "volume": 2535342.0}, {"date": "2018-05-16", "close": 44.4, "volume": 2186651.0}, {"date": "2018-05-17", "close": 44.08, "volume": 1619681.0}, {"date": "2018-05-18", "close": 44.11, "volume": 2428756.0}, {"date": "2018-05-21", "close": 43.97, "volume": 2191261.0}, {"date": "2018-05-22", "close": 44.12, "volume": 2079771.0}, {"date": "2018-05-23", "close": 44.76, "volume": 2199359.0}, {"date": "2018-05-24", "close": 45.25, "volume": 2316963.0}, {"date": "2018-05-25", "close": 45.62, "volume": 3324687.0}, {"date": "2018-05-29", "close": 45.83, "volume": 3790979.0}, {"date": "2018-05-30", "close": 46.15, "volume": 2414641.0}, {"date": "2018-05-31", "close": 46.13, "volume": 2848424.0}, {"date": "2018-06-01", "close": 45.17, "volume": 2489816.0}, {"date": "2018-06-04", "close": 44.68, "volume": 2842302.0}, {"date": "2018-06-05", "close": 44.17, "volume": 2186935.0}, {"date": "2018-06-06", "close": 43.3, "volume": 2897026.0}, {"date": "2018-06-07", "close": 43.38, "volume": 2131028.0}, {"date": "2018-06-08", "close": 43.35, "volume": 1285555.0}, {"date": "2018-06-11", "close": 42.63, "volume": 2155090.0}, {"date": "2018-06-12", "close": 43.3, "volume": 3236599.0}, {"date": "2018-06-13", "close": 43.09, "volume": 2753472.0}, {"date": "2018-06-14", "close": 43.62, "volume": 2807091.0}, {"date": "2018-06-15", "close": 44.08, "volume": 4199025.0}, {"date": "2018-06-18", "close": 44.48, "volume": 2636852.0}, {"date": "2018-06-19", "close": 45.21, "volume": 3188474.0}, {"date": "2018-06-20", "close": 45.12, "volume": 2015720.0}, {"date": "2018-06-21", "close": 45.33, "volume": 2488182.0}, {"date": "2018-06-22", "close": 45.44, "volume": 2948143.0}, {"date": "2018-06-25", "close": 46.51, "volume": 2858720.0}, {"date": "2018-06-26", "close": 46.51, "volume": 3099407.0}, {"date": "2018-06-27", "close": 47.12, "volume": 2983899.0}, {"date": "2018-06-28", "close": 47.04, "volume": 1897133.0}, {"date": "2018-06-29", "close": 47.28, "volume": 2810504.0}, {"date": "2018-07-02", "close": 47.84, "volume": 2460069.0}, {"date": "2018-07-03", "close": 47.96, "volume": 1448216.0}, {"date": "2018-07-05", "close": 48.18, "volume": 2582312.0}, {"date": "2018-07-06", "close": 48.59, "volume": 2360904.0}, {"date": "2018-07-09", "close": 46.78, "volume": 2744105.0}, {"date": "2018-07-10", "close": 47.21, "volume": 3849309.0}, {"date": "2018-07-11", "close": 47.89, "volume": 1563371.0}, {"date": "2018-07-12", "close": 47.92, "volume": 2278867.0}, {"date": "2018-07-13", "close": 47.85, "volume": 1744849.0}, {"date": "2018-07-16", "close": 47.71, "volume": 2201382.0}, {"date": "2018-07-17", "close": 47.6, "volume": 1464462.0}, {"date": "2018-07-18", "close": 47.38, "volume": 2206648.0}, {"date": "2018-07-19", "close": 47.86, "volume": 1812466.0}, {"date": "2018-07-20", "close": 47.42, "volume": 2530686.0}, {"date": "2018-07-23", "close": 47.09, "volume": 1958614.0}, {"date": "2018-07-24", "close": 47.41, "volume": 4161392.0}, {"date": "2018-07-25", "close": 47.88, "volume": 4387143.0}, {"date": "2018-07-26", "close": 48.14, "volume": 3789355.0}, {"date": "2018-07-27", "close": 48.12, "volume": 3804637.0}, {"date": "2018-07-30", "close": 47.64, "volume": 3187521.0}, {"date": "2018-07-31", "close": 48.34, "volume": 3151174.0}, {"date": "2018-08-01", "close": 47.86, "volume": 3117805.0}, {"date": "2018-08-02", "close": 47.83, "volume": 2882900.0}, {"date": "2018-08-03", "close": 48.36, "volume": 2283647.0}, {"date": "2018-08-06", "close": 48.33, "volume": 2547837.0}, {"date": "2018-08-07", "close": 48.16, "volume": 2347628.0}, {"date": "2018-08-08", "close": 48.21, "volume": 2019963.0}, {"date": "2018-08-09", "close": 48.45, "volume": 2246100.0}, {"date": "2018-08-10", "close": 48.37, "volume": 2237623.0}, {"date": "2018-08-13", "close": 48.66, "volume": 2039188.0}, {"date": "2018-08-14", "close": 48.8, "volume": 1679312.0}, {"date": "2018-08-15", "close": 49.45, "volume": 2802696.0}, {"date": "2018-08-16", "close": 49.88, "volume": 1915250.0}, {"date": "2018-08-17", "close": 49.89, "volume": 2191812.0}, {"date": "2018-08-20", "close": 49.77, "volume": 1472483.0}, {"date": "2018-08-21", "close": 49.48, "volume": 2252808.0}, {"date": "2018-08-22", "close": 49.11, "volume": 2152028.0}, {"date": "2018-08-23", "close": 49.09, "volume": 1909269.0}, {"date": "2018-08-24", "close": 49.36, "volume": 1320002.0}, {"date": "2018-08-27", "close": 48.92, "volume": 2527345.0}, {"date": "2018-08-28", "close": 48.82, "volume": 1502623.0}, {"date": "2018-08-29", "close": 49.24, "volume": 1616274.0}, {"date": "2018-08-30", "close": 49.51, "volume": 1575371.0}, {"date": "2018-08-31", "close": 49.24, "volume": 1641007.0}, {"date": "2018-09-04", "close": 49.52, "volume": 1911181.0}, {"date": "2018-09-05", "close": 50.18, "volume": 2001745.0}, {"date": "2018-09-06", "close": 50.62, "volume": 2349906.0}, {"date": "2018-09-07", "close": 50.09, "volume": 2337128.0}, {"date": "2018-09-10", "close": 50.56, "volume": 1544784.0}, {"date": "2018-09-11", "close": 50.44, "volume": 1431405.0}, {"date": "2018-09-12", "close": 50.31, "volume": 1613144.0}, {"date": "2018-09-13", "close": 50.69, "volume": 1452982.0}, {"date": "2018-09-14", "close": 50.38, "volume": 1388171.0}, {"date": "2018-09-17", "close": 50.3, "volume": 1952148.0}, {"date": "2018-09-18", "close": 50.26, "volume": 2016945.0}, {"date": "2018-09-19", "close": 48.97, "volume": 2637203.0}, {"date": "2018-09-20", "close": 49.11, "volume": 2087276.0}, {"date": "2018-09-21", "close": 49.33, "volume": 3113764.0}, {"date": "2018-09-24", "close": 48.93, "volume": 1641463.0}, {"date": "2018-09-25", "close": 48.36, "volume": 1742829.0}, {"date": "2018-09-26", "close": 47.75, "volume": 2231756.0}, {"date": "2018-09-27", "close": 48.32, "volume": 1290498.0}, {"date": "2018-09-28", "close": 49.0, "volume": 2185237.0}, {"date": "2018-10-01", "close": 48.85, "volume": 1623603.0}, {"date": "2018-10-02", "close": 49.34, "volume": 1695309.0}, {"date": "2018-10-03", "close": 48.76, "volume": 1985347.0}, {"date": "2018-10-04", "close": 48.91, "volume": 2571254.0}, {"date": "2018-10-05", "close": 49.89, "volume": 2179561.0}, {"date": "2018-10-08", "close": 50.25, "volume": 1822502.0}, {"date": "2018-10-09", "close": 50.65, "volume": 1955667.0}, {"date": "2018-10-10", "close": 50.28, "volume": 3597059.0}, {"date": "2018-10-11", "close": 49.21, "volume": 3923975.0}, {"date": "2018-10-12", "close": 48.85, "volume": 3075706.0}, {"date": "2018-10-15", "close": 49.01, "volume": 2276998.0}, {"date": "2018-10-16", "close": 49.69, "volume": 1559363.0}, {"date": "2018-10-17", "close": 49.87, "volume": 1797951.0}, {"date": "2018-10-18", "close": 49.8, "volume": 1867276.0}, {"date": "2018-10-19", "close": 50.68, "volume": 2253863.0}, {"date": "2018-10-22", "close": 50.48, "volume": 1877510.0}, {"date": "2018-10-23", "close": 50.27, "volume": 2295209.0}, {"date": "2018-10-24", "close": 51.7, "volume": 3169687.0}, {"date": "2018-10-25", "close": 50.75, "volume": 3959343.0}, {"date": "2018-10-26", "close": 49.25, "volume": 5504761.0}, {"date": "2018-10-29", "close": 49.79, "volume": 4564710.0}, {"date": "2018-10-30", "close": 49.85, "volume": 4382014.0}, {"date": "2018-10-31", "close": 49.52, "volume": 3992446.0}, {"date": "2018-11-01", "close": 48.61, "volume": 2885657.0}, {"date": "2018-11-02", "close": 48.14, "volume": 3540852.0}, {"date": "2018-11-05", "close": 48.7, "volume": 2886126.0}, {"date": "2018-11-06", "close": 49.1, "volume": 2424854.0}, {"date": "2018-11-07", "close": 49.63, "volume": 2678763.0}, {"date": "2018-11-08", "close": 49.5, "volume": 2885611.0}, {"date": "2018-11-09", "close": 50.14, "volume": 3453564.0}, {"date": "2018-11-12", "close": 50.7, "volume": 2855840.0}, {"date": "2018-11-13", "close": 50.7, "volume": 2648675.0}, {"date": "2018-11-14", "close": 50.53, "volume": 2565366.0}, {"date": "2018-11-15", "close": 50.65, "volume": 2506877.0}, {"date": "2018-11-16", "close": 51.02, "volume": 2760740.0}, {"date": "2018-11-19", "close": 51.66, "volume": 3257112.0}, {"date": "2018-11-20", "close": 51.74, "volume": 3472202.0}, {"date": "2018-11-21", "close": 50.79, "volume": 2297559.0}, {"date": "2018-11-23", "close": 50.68, "volume": 925261.0}, {"date": "2018-11-26", "close": 50.96, "volume": 1645357.0}, {"date": "2018-11-27", "close": 51.19, "volume": 1792064.0}, {"date": "2018-11-28", "close": 51.23, "volume": 2012874.0}, {"date": "2018-11-29", "close": 51.31, "volume": 2046119.0}, {"date": "2018-11-30", "close": 52.09, "volume": 2829347.0}, {"date": "2018-12-03", "close": 52.35, "volume": 2089807.0}, {"date": "2018-12-04", "close": 52.57, "volume": 2344991.0}, {"date": "2018-12-06", "close": 52.91, "volume": 3403310.0}, {"date": "2018-12-07", "close": 52.93, "volume": 2478524.0}, {"date": "2018-12-10", "close": 53.14, "volume": 2168363.0}, {"date": "2018-12-11", "close": 53.16, "volume": 1918846.0}, {"date": "2018-12-12", "close": 52.73, "volume": 1866070.0}, {"date": "2018-12-13", "close": 53.48, "volume": 1897322.0}, {"date": "2018-12-14", "close": 52.89, "volume": 2248933.0}, {"date": "2018-12-17", "close": 51.4, "volume": 2974732.0}, {"date": "2018-12-18", "close": 51.19, "volume": 2181704.0}, {"date": "2018-12-19", "close": 51.12, "volume": 2983949.0}, {"date": "2018-12-20", "close": 51.12, "volume": 3777315.0}, {"date": "2018-12-21", "close": 51.17, "volume": 5020821.0}, {"date": "2018-12-24", "close": 48.25, "volume": 2121738.0}, {"date": "2018-12-26", "close": 48.88, "volume": 3447348.0}, {"date": "2018-12-27", "close": 49.44, "volume": 3244696.0}, {"date": "2018-12-28", "close": 49.37, "volume": 2788323.0}, {"date": "2018-12-31", "close": 49.65, "volume": 2719532.0}, {"date": "2019-01-02", "close": 48.31, "volume": 3019271.0}, {"date": "2019-01-03", "close": 48.4, "volume": 3079551.0}, {"date": "2019-01-04", "close": 48.85, "volume": 2958896.0}, {"date": "2019-01-07", "close": 48.6, "volume": 2254385.0}, {"date": "2019-01-08", "close": 49.33, "volume": 2220037.0}, {"date": "2019-01-09", "close": 48.86, "volume": 2587937.0}, {"date": "2019-01-10", "close": 49.82, "volume": 2441723.0}, {"date": "2019-01-11", "close": 49.73, "volume": 1910372.0}, {"date": "2019-01-14", "close": 49.36, "volume": 2546655.0}, {"date": "2019-01-15", "close": 50.22, "volume": 2254205.0}, {"date": "2019-01-16", "close": 50.54, "volume": 2323039.0}, {"date": "2019-01-17", "close": 50.98, "volume": 2008714.0}, {"date": "2019-01-18", "close": 50.88, "volume": 2254263.0}, {"date": "2019-01-22", "close": 50.96, "volume": 1900099.0}, {"date": "2019-01-23", "close": 51.44, "volume": 2626188.0}, {"date": "2019-01-24", "close": 51.69, "volume": 2203958.0}, {"date": "2019-01-25", "close": 50.81, "volume": 2031006.0}, {"date": "2019-01-28", "close": 50.8, "volume": 1730607.0}, {"date": "2019-01-29", "close": 50.99, "volume": 1578406.0}, {"date": "2019-01-30", "close": 51.44, "volume": 1898406.0}, {"date": "2019-01-31", "close": 52.14, "volume": 3523837.0}, {"date": "2019-02-01", "close": 51.78, "volume": 2807226.0}, {"date": "2019-02-04", "close": 52.0, "volume": 2583658.0}, {"date": "2019-02-05", "close": 52.05, "volume": 2081906.0}, {"date": "2019-02-06", "close": 51.98, "volume": 1674388.0}, {"date": "2019-02-07", "close": 52.6, "volume": 1852910.0}, {"date": "2019-02-08", "close": 52.95, "volume": 2096672.0}, {"date": "2019-02-11", "close": 52.83, "volume": 1733010.0}, {"date": "2019-02-12", "close": 52.79, "volume": 1982825.0}, {"date": "2019-02-13", "close": 52.78, "volume": 1853628.0}, {"date": "2019-02-14", "close": 52.5, "volume": 2277763.0}, {"date": "2019-02-15", "close": 52.77, "volume": 3460492.0}, {"date": "2019-02-19", "close": 52.79, "volume": 2526890.0}, {"date": "2019-02-20", "close": 52.79, "volume": 3607619.0}, {"date": "2019-02-21", "close": 53.41, "volume": 2495600.0}, {"date": "2019-02-22", "close": 54.2, "volume": 2086038.0}, {"date": "2019-02-25", "close": 53.82, "volume": 1964202.0}, {"date": "2019-02-26", "close": 53.85, "volume": 2038500.0}, {"date": "2019-02-27", "close": 53.85, "volume": 1651873.0}, {"date": "2019-02-28", "close": 54.4, "volume": 3427266.0}, {"date": "2019-03-01", "close": 54.1, "volume": 2633138.0}, {"date": "2019-03-04", "close": 54.15, "volume": 2343627.0}, {"date": "2019-03-05", "close": 54.0, "volume": 1859590.0}, {"date": "2019-03-06", "close": 54.03, "volume": 1604464.0}, {"date": "2019-03-07", "close": 54.28, "volume": 2039980.0}, {"date": "2019-03-08", "close": 54.64, "volume": 1762821.0}, {"date": "2019-03-11", "close": 54.95, "volume": 1836241.0}, {"date": "2019-03-12", "close": 55.32, "volume": 2223737.0}, {"date": "2019-03-13", "close": 55.3, "volume": 1515599.0}, {"date": "2019-03-14", "close": 55.15, "volume": 1883370.0}, {"date": "2019-03-15", "close": 55.53, "volume": 5486842.0}, {"date": "2019-03-18", "close": 55.32, "volume": 1929219.0}, {"date": "2019-03-19", "close": 54.37, "volume": 3215811.0}, {"date": "2019-03-20", "close": 54.6, "volume": 2446960.0}, {"date": "2019-03-21", "close": 55.22, "volume": 2078573.0}, {"date": "2019-03-22", "close": 55.64, "volume": 3299641.0}, {"date": "2019-03-25", "close": 55.83, "volume": 1677836.0}, {"date": "2019-03-26", "close": 56.23, "volume": 1362598.0}, {"date": "2019-03-27", "close": 55.87, "volume": 1616260.0}, {"date": "2019-03-28", "close": 55.21, "volume": 2209883.0}, {"date": "2019-03-29", "close": 55.54, "volume": 2332114.0}, {"date": "2019-04-01", "close": 54.99, "volume": 2967851.0}, {"date": "2019-04-02", "close": 54.9, "volume": 3251685.0}, {"date": "2019-04-03", "close": 54.86, "volume": 2081388.0}, {"date": "2019-04-04", "close": 54.57, "volume": 2047216.0}, {"date": "2019-04-05", "close": 55.11, "volume": 1657217.0}, {"date": "2019-04-08", "close": 54.34, "volume": 2022747.0}, {"date": "2019-04-09", "close": 54.62, "volume": 1785546.0}, {"date": "2019-04-10", "close": 54.39, "volume": 1697780.0}, {"date": "2019-04-11", "close": 54.93, "volume": 2993670.0}, {"date": "2019-04-12", "close": 54.98, "volume": 1935072.0}, {"date": "2019-04-15", "close": 54.87, "volume": 1810484.0}, {"date": "2019-04-16", "close": 54.05, "volume": 1995330.0}, {"date": "2019-04-17", "close": 54.09, "volume": 1474327.0}, {"date": "2019-04-18", "close": 53.81, "volume": 2178425.0}, {"date": "2019-04-22", "close": 53.56, "volume": 3759467.0}, {"date": "2019-04-23", "close": 54.19, "volume": 3014010.0}, {"date": "2019-04-24", "close": 54.4, "volume": 2042747.0}, {"date": "2019-04-25", "close": 54.76, "volume": 1868969.0}, {"date": "2019-04-26", "close": 54.9, "volume": 2117129.0}, {"date": "2019-04-29", "close": 54.63, "volume": 2062064.0}, {"date": "2019-04-30", "close": 55.55, "volume": 2091045.0}, {"date": "2019-05-01", "close": 54.98, "volume": 1891951.0}, {"date": "2019-05-02", "close": 54.58, "volume": 2338069.0}, {"date": "2019-05-03", "close": 55.26, "volume": 1459318.0}, {"date": "2019-05-06", "close": 55.11, "volume": 1316801.0}, {"date": "2019-05-07", "close": 54.94, "volume": 1528975.0}, {"date": "2019-05-08", "close": 54.27, "volume": 1551202.0}, {"date": "2019-05-09", "close": 54.4, "volume": 2349935.0}, {"date": "2019-05-10", "close": 55.63, "volume": 1676863.0}, {"date": "2019-05-13", "close": 56.45, "volume": 2095624.0}, {"date": "2019-05-14", "close": 55.85, "volume": 1698967.0}, {"date": "2019-05-15", "close": 55.85, "volume": 1146927.0}, {"date": "2019-05-16", "close": 56.22, "volume": 1530860.0}, {"date": "2019-05-17", "close": 56.46, "volume": 1819629.0}, {"date": "2019-05-20", "close": 56.72, "volume": 1365270.0}, {"date": "2019-05-21", "close": 56.35, "volume": 2077677.0}, {"date": "2019-05-22", "close": 56.7, "volume": 1561698.0}, {"date": "2019-05-23", "close": 57.35, "volume": 1499344.0}, {"date": "2019-05-24", "close": 57.24, "volume": 1398930.0}, {"date": "2019-05-28", "close": 56.17, "volume": 2562508.0}, {"date": "2019-05-29", "close": 55.49, "volume": 2433888.0}, {"date": "2019-05-30", "close": 55.75, "volume": 3115841.0}, {"date": "2019-05-31", "close": 56.11, "volume": 4776593.0}, {"date": "2019-06-03", "close": 57.0, "volume": 2605192.0}, {"date": "2019-06-04", "close": 56.58, "volume": 3343559.0}, {"date": "2019-06-05", "close": 57.96, "volume": 2323247.0}, {"date": "2019-06-06", "close": 58.21, "volume": 2134766.0}, {"date": "2019-06-07", "close": 57.79, "volume": 2182032.0}, {"date": "2019-06-10", "close": 57.5, "volume": 2038142.0}, {"date": "2019-06-11", "close": 57.17, "volume": 1429233.0}, {"date": "2019-06-12", "close": 57.95, "volume": 1346342.0}, {"date": "2019-06-13", "close": 57.95, "volume": 1614674.0}, {"date": "2019-06-14", "close": 58.75, "volume": 2071156.0}, {"date": "2019-06-17", "close": 58.37, "volume": 1884391.0}, {"date": "2019-06-18", "close": 58.12, "volume": 2163840.0}, {"date": "2019-06-19", "close": 58.89, "volume": 2061371.0}, {"date": "2019-06-20", "close": 59.1, "volume": 1888381.0}, {"date": "2019-06-21", "close": 59.15, "volume": 4012737.0}, {"date": "2019-06-24", "close": 59.02, "volume": 2412973.0}, {"date": "2019-06-25", "close": 58.96, "volume": 2085970.0}, {"date": "2019-06-26", "close": 57.54, "volume": 1922491.0}, {"date": "2019-06-27", "close": 57.51, "volume": 1705726.0}, {"date": "2019-06-28", "close": 57.91, "volume": 2563105.0}, {"date": "2019-07-01", "close": 57.66, "volume": 1774589.0}, {"date": "2019-07-02", "close": 58.23, "volume": 2037618.0}, {"date": "2019-07-03", "close": 58.98, "volume": 984865.0}, {"date": "2019-07-05", "close": 58.72, "volume": 1307641.0}, {"date": "2019-07-08", "close": 58.88, "volume": 1257401.0}, {"date": "2019-07-09", "close": 58.88, "volume": 1520415.0}, {"date": "2019-07-10", "close": 58.92, "volume": 1373335.0}, {"date": "2019-07-11", "close": 59.0, "volume": 1404447.0}, {"date": "2019-07-12", "close": 58.58, "volume": 1432632.0}, {"date": "2019-07-15", "close": 58.62, "volume": 1348349.0}, {"date": "2019-07-16", "close": 58.4, "volume": 1060133.0}, {"date": "2019-07-17", "close": 58.67, "volume": 1344815.0}, {"date": "2019-07-18", "close": 59.13, "volume": 1132910.0}, {"date": "2019-07-19", "close": 58.26, "volume": 1494909.0}, {"date": "2019-07-22", "close": 58.29, "volume": 1383828.0}, {"date": "2019-07-23", "close": 58.27, "volume": 2117918.0}, {"date": "2019-07-24", "close": 58.01, "volume": 1945468.0}, {"date": "2019-07-25", "close": 57.96, "volume": 1929062.0}, {"date": "2019-07-26", "close": 58.69, "volume": 1926014.0}, {"date": "2019-07-29", "close": 59.18, "volume": 1960125.0}, {"date": "2019-07-30", "close": 58.56, "volume": 1973933.0}, {"date": "2019-07-31", "close": 58.22, "volume": 2652453.0}, {"date": "2019-08-01", "close": 58.99, "volume": 2080178.0}, {"date": "2019-08-02", "close": 58.7, "volume": 1496601.0}, {"date": "2019-08-05", "close": 58.22, "volume": 2960080.0}, {"date": "2019-08-06", "close": 58.9, "volume": 2041437.0}, {"date": "2019-08-07", "close": 59.11, "volume": 1938137.0}, {"date": "2019-08-08", "close": 60.07, "volume": 2053226.0}, {"date": "2019-08-09", "close": 60.32, "volume": 1990486.0}, {"date": "2019-08-12", "close": 59.94, "volume": 1570369.0}, {"date": "2019-08-13", "close": 60.09, "volume": 2034719.0}, {"date": "2019-08-14", "close": 59.77, "volume": 2107196.0}, {"date": "2019-08-15", "close": 61.27, "volume": 2559302.0}, {"date": "2019-08-16", "close": 61.2, "volume": 2069339.0}, {"date": "2019-08-19", "close": 61.57, "volume": 1546551.0}, {"date": "2019-08-20", "close": 61.46, "volume": 1433601.0}, {"date": "2019-08-21", "close": 62.06, "volume": 1064614.0}, {"date": "2019-08-22", "close": 62.14, "volume": 1010435.0}, {"date": "2019-08-23", "close": 61.58, "volume": 1610289.0}, {"date": "2019-08-26", "close": 62.41, "volume": 1127189.0}, {"date": "2019-08-27", "close": 62.56, "volume": 1823744.0}, {"date": "2019-08-28", "close": 62.47, "volume": 2061655.0}, {"date": "2019-08-29", "close": 63.03, "volume": 1595996.0}, {"date": "2019-08-30", "close": 63.05, "volume": 1274184.0}, {"date": "2019-09-03", "close": 64.38, "volume": 1818595.0}, {"date": "2019-09-04", "close": 64.48, "volume": 1014458.0}, {"date": "2019-09-05", "close": 63.4, "volume": 1820090.0}, {"date": "2019-09-06", "close": 62.76, "volume": 2363911.0}, {"date": "2019-09-09", "close": 61.45, "volume": 3260466.0}, {"date": "2019-09-10", "close": 60.99, "volume": 3088015.0}, {"date": "2019-09-11", "close": 61.25, "volume": 2182718.0}, {"date": "2019-09-12", "close": 61.63, "volume": 2120468.0}, {"date": "2019-09-13", "close": 61.27, "volume": 1303232.0}, {"date": "2019-09-16", "close": 61.46, "volume": 1281319.0}, {"date": "2019-09-17", "close": 62.37, "volume": 1980067.0}, {"date": "2019-09-18", "close": 62.63, "volume": 1186781.0}, {"date": "2019-09-19", "close": 62.85, "volume": 2270230.0}, {"date": "2019-09-20", "close": 63.11, "volume": 3509185.0}, {"date": "2019-09-23", "close": 63.19, "volume": 1658135.0}, {"date": "2019-09-24", "close": 64.09, "volume": 2087405.0}, {"date": "2019-09-25", "close": 64.33, "volume": 2084100.0}, {"date": "2019-09-26", "close": 65.04, "volume": 2373079.0}, {"date": "2019-09-27", "close": 64.01, "volume": 2781931.0}, {"date": "2019-09-30", "close": 63.95, "volume": 1870234.0}, {"date": "2019-10-01", "close": 64.15, "volume": 1691334.0}, {"date": "2019-10-02", "close": 63.58, "volume": 1920423.0}, {"date": "2019-10-03", "close": 64.0, "volume": 1839178.0}, {"date": "2019-10-04", "close": 64.92, "volume": 1273403.0}, {"date": "2019-10-07", "close": 64.45, "volume": 1222704.0}, {"date": "2019-10-08", "close": 64.1, "volume": 1996541.0}, {"date": "2019-10-09", "close": 64.6, "volume": 1444631.0}, {"date": "2019-10-10", "close": 64.33, "volume": 1516639.0}, {"date": "2019-10-11", "close": 63.88, "volume": 1772276.0}, {"date": "2019-10-14", "close": 63.48, "volume": 908044.0}, {"date": "2019-10-15", "close": 63.23, "volume": 1505119.0}, {"date": "2019-10-16", "close": 63.54, "volume": 1233498.0}, {"date": "2019-10-17", "close": 63.68, "volume": 1693884.0}, {"date": "2019-10-18", "close": 64.01, "volume": 1326890.0}, {"date": "2019-10-21", "close": 63.95, "volume": 1088891.0}, {"date": "2019-10-22", "close": 63.73, "volume": 2540803.0}, {"date": "2019-10-23", "close": 63.29, "volume": 5182562.0}, {"date": "2019-10-24", "close": 64.45, "volume": 2944988.0}, {"date": "2019-10-25", "close": 63.65, "volume": 2255904.0}, {"date": "2019-10-28", "close": 62.51, "volume": 1961918.0}, {"date": "2019-10-29", "close": 62.98, "volume": 1870718.0}, {"date": "2019-10-30", "close": 63.9, "volume": 2120101.0}, {"date": "2019-10-31", "close": 63.92, "volume": 1935650.0}, {"date": "2019-11-01", "close": 63.34, "volume": 1538086.0}, {"date": "2019-11-04", "close": 61.67, "volume": 2378177.0}, {"date": "2019-11-05", "close": 60.73, "volume": 3099458.0}, {"date": "2019-11-06", "close": 61.36, "volume": 1819377.0}, {"date": "2019-11-07", "close": 60.01, "volume": 2490192.0}, {"date": "2019-11-08", "close": 59.61, "volume": 1746756.0}, {"date": "2019-11-11", "close": 59.58, "volume": 1095496.0}, {"date": "2019-11-12", "close": 59.59, "volume": 1310139.0}, {"date": "2019-11-13", "close": 60.49, "volume": 1177145.0}, {"date": "2019-11-14", "close": 60.76, "volume": 1516507.0}, {"date": "2019-11-15", "close": 60.9, "volume": 1470140.0}, {"date": "2019-11-18", "close": 61.19, "volume": 1756937.0}, {"date": "2019-11-19", "close": 61.44, "volume": 1999815.0}, {"date": "2019-11-20", "close": 61.7, "volume": 1939815.0}, {"date": "2019-11-21", "close": 61.95, "volume": 2852548.0}, {"date": "2019-11-22", "close": 61.76, "volume": 1777131.0}, {"date": "2019-11-25", "close": 61.2, "volume": 2055974.0}, {"date": "2019-11-26", "close": 61.68, "volume": 3065212.0}, {"date": "2019-11-27", "close": 61.52, "volume": 1737630.0}, {"date": "2019-11-29", "close": 61.3, "volume": 776744.0}, {"date": "2019-12-02", "close": 60.87, "volume": 1600399.0}, {"date": "2019-12-03", "close": 61.13, "volume": 1345739.0}, {"date": "2019-12-04", "close": 61.71, "volume": 1242336.0}, {"date": "2019-12-05", "close": 61.84, "volume": 867497.0}, {"date": "2019-12-06", "close": 61.46, "volume": 1183700.0}, {"date": "2019-12-09", "close": 61.28, "volume": 1391412.0}, {"date": "2019-12-10", "close": 61.44, "volume": 1636856.0}, {"date": "2019-12-11", "close": 61.45, "volume": 1464536.0}, {"date": "2019-12-12", "close": 60.77, "volume": 1407405.0}, {"date": "2019-12-13", "close": 60.99, "volume": 1609486.0}, {"date": "2019-12-16", "close": 61.87, "volume": 2371695.0}, {"date": "2019-12-17", "close": 62.08, "volume": 1959275.0}, {"date": "2019-12-18", "close": 62.34, "volume": 2057380.0}, {"date": "2019-12-19", "close": 62.4, "volume": 1998617.0}, {"date": "2019-12-20", "close": 63.1, "volume": 2709443.0}, {"date": "2019-12-23", "close": 62.29, "volume": 1435240.0}, {"date": "2019-12-24", "close": 62.28, "volume": 314912.0}, {"date": "2019-12-26", "close": 62.28, "volume": 681365.0}, {"date": "2019-12-27", "close": 62.54, "volume": 1309771.0}, {"date": "2019-12-30", "close": 62.59, "volume": 889752.0}, {"date": "2019-12-31", "close": 62.84, "volume": 1041902.0}, {"date": "2020-01-02", "close": 61.71, "volume": 2376273.0}, {"date": "2020-01-03", "close": 62.31, "volume": 2074769.0}, {"date": "2020-01-06", "close": 62.59, "volume": 1479277.0}, {"date": "2020-01-07", "close": 62.27, "volume": 1683575.0}, {"date": "2020-01-08", "close": 62.25, "volume": 1703714.0}, {"date": "2020-01-09", "close": 62.73, "volume": 1152359.0}, {"date": "2020-01-10", "close": 63.06, "volume": 1843999.0}, {"date": "2020-01-13", "close": 63.69, "volume": 1474484.0}, {"date": "2020-01-14", "close": 63.89, "volume": 1789031.0}, {"date": "2020-01-15", "close": 64.7, "volume": 1481827.0}, {"date": "2020-01-16", "close": 65.38, "volume": 1915160.0}, {"date": "2020-01-17", "close": 65.65, "volume": 2604990.0}, {"date": "2020-01-21", "close": 66.21, "volume": 2539185.0}, {"date": "2020-01-22", "close": 66.55, "volume": 2443282.0}, {"date": "2020-01-23", "close": 67.11, "volume": 1832426.0}, {"date": "2020-01-24", "close": 67.49, "volume": 1625242.0}, {"date": "2020-01-27", "close": 67.25, "volume": 1627942.0}, {"date": "2020-01-28", "close": 67.07, "volume": 1857854.0}, {"date": "2020-01-29", "close": 67.31, "volume": 1697652.0}, {"date": "2020-01-30", "close": 68.07, "volume": 2429671.0}, {"date": "2020-01-31", "close": 68.51, "volume": 2939413.0}, {"date": "2020-02-03", "close": 68.48, "volume": 1850267.0}, {"date": "2020-02-04", "close": 67.37, "volume": 2346406.0}, {"date": "2020-02-05", "close": 67.91, "volume": 2119535.0}, {"date": "2020-02-06", "close": 67.32, "volume": 1677875.0}, {"date": "2020-02-07", "close": 67.14, "volume": 1545459.0}, {"date": "2020-02-10", "close": 67.56, "volume": 1380548.0}, {"date": "2020-02-11", "close": 67.37, "volume": 1161673.0}, {"date": "2020-02-12", "close": 67.36, "volume": 1337336.0}, {"date": "2020-02-13", "close": 67.92, "volume": 1624108.0}, {"date": "2020-02-14", "close": 68.51, "volume": 1365655.0}, {"date": "2020-02-18", "close": 68.86, "volume": 1400003.0}, {"date": "2020-02-19", "close": 68.48, "volume": 1629728.0}, {"date": "2020-02-20", "close": 68.59, "volume": 1390137.0}, {"date": "2020-02-21", "close": 68.45, "volume": 2028273.0}, {"date": "2020-02-24", "close": 68.25, "volume": 2121848.0}, {"date": "2020-02-25", "close": 66.84, "volume": 2173507.0}, {"date": "2020-02-26", "close": 66.44, "volume": 2032977.0}, {"date": "2020-02-27", "close": 62.82, "volume": 3189990.0}, {"date": "2020-02-28", "close": 60.42, "volume": 5533307.0}, {"date": "2020-03-02", "close": 64.14, "volume": 3386676.0}, {"date": "2020-03-03", "close": 64.32, "volume": 4155434.0}, {"date": "2020-03-04", "close": 68.35, "volume": 2932003.0}, {"date": "2020-03-05", "close": 67.73, "volume": 2997109.0}, {"date": "2020-03-06", "close": 67.89, "volume": 3584608.0}, {"date": "2020-03-09", "close": 65.42, "volume": 5894713.0}, {"date": "2020-03-10", "close": 65.51, "volume": 5114850.0}, {"date": "2020-03-11", "close": 63.25, "volume": 4330069.0}, {"date": "2020-03-12", "close": 58.89, "volume": 5918377.0}, {"date": "2020-03-13", "close": 62.39, "volume": 4145398.0}, {"date": "2020-03-16", "close": 56.95, "volume": 4327954.0}, {"date": "2020-03-17", "close": 64.82, "volume": 5261107.0}, {"date": "2020-03-18", "close": 60.64, "volume": 4019114.0}, {"date": "2020-03-19", "close": 56.49, "volume": 2977941.0}, {"date": "2020-03-20", "close": 49.55, "volume": 4233785.0}, {"date": "2020-03-23", "close": 48.51, "volume": 3455441.0}, {"date": "2020-03-24", "close": 51.43, "volume": 3438120.0}, {"date": "2020-03-25", "close": 53.32, "volume": 3504884.0}, {"date": "2020-03-26", "close": 56.94, "volume": 2645037.0}, {"date": "2020-03-27", "close": 58.23, "volume": 3011804.0}, {"date": "2020-03-30", "close": 61.94, "volume": 3586806.0}, {"date": "2020-03-31", "close": 58.75, "volume": 4668170.0}, {"date": "2020-04-01", "close": 55.71, "volume": 2527891.0}, {"date": "2020-04-02", "close": 56.86, "volume": 3684822.0}, {"date": "2020-04-03", "close": 54.55, "volume": 2480015.0}, {"date": "2020-04-06", "close": 58.85, "volume": 2366407.0}, {"date": "2020-04-07", "close": 57.34, "volume": 2482484.0}, {"date": "2020-04-08", "close": 60.64, "volume": 1727799.0}, {"date": "2020-04-09", "close": 62.33, "volume": 2400746.0}, {"date": "2020-04-13", "close": 61.16, "volume": 1612605.0}, {"date": "2020-04-14", "close": 62.27, "volume": 1937683.0}, {"date": "2020-04-15", "close": 60.7, "volume": 2063276.0}, {"date": "2020-04-16", "close": 61.88, "volume": 2139821.0}, {"date": "2020-04-17", "close": 63.17, "volume": 1783873.0}, {"date": "2020-04-20", "close": 59.19, "volume": 2123547.0}, {"date": "2020-04-21", "close": 58.41, "volume": 2009543.0}, {"date": "2020-04-22", "close": 59.99, "volume": 2221443.0}, {"date": "2020-04-23", "close": 59.24, "volume": 2049851.0}, {"date": "2020-04-24", "close": 59.4, "volume": 1972578.0}, {"date": "2020-04-27", "close": 58.0, "volume": 2427352.0}, {"date": "2020-04-28", "close": 59.21, "volume": 2908511.0}, {"date": "2020-04-29", "close": 57.26, "volume": 2640563.0}, {"date": "2020-04-30", "close": 57.09, "volume": 2673771.0}, {"date": "2020-05-01", "close": 55.95, "volume": 1956131.0}, {"date": "2020-05-04", "close": 56.74, "volume": 1662237.0}, {"date": "2020-05-05", "close": 57.16, "volume": 1522831.0}, {"date": "2020-05-06", "close": 54.66, "volume": 1535793.0}, {"date": "2020-05-07", "close": 54.54, "volume": 1631264.0}, {"date": "2020-05-08", "close": 55.29, "volume": 1457886.0}, {"date": "2020-05-11", "close": 55.48, "volume": 1947492.0}, {"date": "2020-05-12", "close": 55.55, "volume": 4242829.0}, {"date": "2020-05-13", "close": 54.63, "volume": 3484022.0}, {"date": "2020-05-14", "close": 54.37, "volume": 2359208.0}, {"date": "2020-05-15", "close": 53.68, "volume": 3950811.0}, {"date": "2020-05-18", "close": 56.09, "volume": 1701378.0}, {"date": "2020-05-19", "close": 55.31, "volume": 1550993.0}, {"date": "2020-05-20", "close": 55.44, "volume": 1412021.0}, {"date": "2020-05-21", "close": 54.74, "volume": 1313697.0}, {"date": "2020-05-22", "close": 55.59, "volume": 1497279.0}, {"date": "2020-05-26", "close": 55.68, "volume": 1289143.0}, {"date": "2020-05-27", "close": 55.97, "volume": 1774980.0}, {"date": "2020-05-28", "close": 57.93, "volume": 1380315.0}, {"date": "2020-05-29", "close": 58.58, "volume": 2498029.0}, {"date": "2020-06-01", "close": 59.01, "volume": 1504354.0}, {"date": "2020-06-02", "close": 59.5, "volume": 1649122.0}, {"date": "2020-06-03", "close": 60.14, "volume": 1584137.0}, {"date": "2020-06-04", "close": 58.79, "volume": 1539239.0}, {"date": "2020-06-05", "close": 59.44, "volume": 1988713.0}, {"date": "2020-06-08", "close": 60.98, "volume": 1536702.0}, {"date": "2020-06-09", "close": 60.29, "volume": 2325306.0}, {"date": "2020-06-10", "close": 59.9, "volume": 2222604.0}, {"date": "2020-06-11", "close": 58.11, "volume": 2378963.0}, {"date": "2020-06-12", "close": 58.3, "volume": 2185442.0}, {"date": "2020-06-15", "close": 58.47, "volume": 2157450.0}, {"date": "2020-06-16", "close": 59.13, "volume": 1902159.0}, {"date": "2020-06-17", "close": 59.12, "volume": 1459675.0}, {"date": "2020-06-18", "close": 59.03, "volume": 1362199.0}, {"date": "2020-06-19", "close": 57.93, "volume": 3714164.0}, {"date": "2020-06-22", "close": 58.77, "volume": 1803441.0}, {"date": "2020-06-23", "close": 57.82, "volume": 1470748.0}, {"date": "2020-06-24", "close": 57.4, "volume": 2008050.0}, {"date": "2020-06-25", "close": 56.77, "volume": 1446436.0}, {"date": "2020-06-26", "close": 56.52, "volume": 2430821.0}, {"date": "2020-06-29", "close": 57.55, "volume": 1766075.0}, {"date": "2020-06-30", "close": 58.42, "volume": 3315173.0}, {"date": "2020-07-01", "close": 59.96, "volume": 1959114.0}, {"date": "2020-07-02", "close": 60.3, "volume": 1634492.0}, {"date": "2020-07-06", "close": 60.03, "volume": 1662030.0}, {"date": "2020-07-07", "close": 59.49, "volume": 2145546.0}, {"date": "2020-07-08", "close": 59.4, "volume": 1820314.0}, {"date": "2020-07-09", "close": 58.99, "volume": 2639116.0}, {"date": "2020-07-10", "close": 59.47, "volume": 1921888.0}, {"date": "2020-07-13", "close": 59.38, "volume": 1818188.0}, {"date": "2020-07-14", "close": 60.1, "volume": 2132326.0}, {"date": "2020-07-15", "close": 59.74, "volume": 1570497.0}, {"date": "2020-07-16", "close": 60.33, "volume": 1580948.0}, {"date": "2020-07-17", "close": 61.76, "volume": 2256328.0}, {"date": "2020-07-20", "close": 61.4, "volume": 1087215.0}, {"date": "2020-07-21", "close": 62.14, "volume": 2258386.0}, {"date": "2020-07-22", "close": 64.08, "volume": 2537771.0}, {"date": "2020-07-23", "close": 64.05, "volume": 1640795.0}, {"date": "2020-07-24", "close": 63.53, "volume": 1595928.0}, {"date": "2020-07-27", "close": 62.99, "volume": 1123112.0}, {"date": "2020-07-28", "close": 63.53, "volume": 1274817.0}, {"date": "2020-07-29", "close": 63.97, "volume": 1108392.0}, {"date": "2020-07-30", "close": 63.93, "volume": 887319.0}, {"date": "2020-07-31", "close": 64.18, "volume": 1409663.0}, {"date": "2020-08-03", "close": 62.97, "volume": 1339108.0}, {"date": "2020-08-04", "close": 63.09, "volume": 1714206.0}, {"date": "2020-08-05", "close": 62.35, "volume": 1515997.0}, {"date": "2020-08-06", "close": 61.75, "volume": 1696201.0}, {"date": "2020-08-07", "close": 62.88, "volume": 1935900.0}, {"date": "2020-08-10", "close": 63.04, "volume": 1135095.0}, {"date": "2020-08-11", "close": 61.01, "volume": 1450275.0}, {"date": "2020-08-12", "close": 61.4, "volume": 2034550.0}, {"date": "2020-08-13", "close": 60.96, "volume": 1430556.0}, {"date": "2020-08-14", "close": 60.88, "volume": 1097736.0}, {"date": "2020-08-17", "close": 61.0, "volume": 1766603.0}, {"date": "2020-08-18", "close": 60.92, "volume": 1058389.0}, {"date": "2020-08-19", "close": 60.68, "volume": 832039.0}, {"date": "2020-08-20", "close": 60.36, "volume": 1128256.0}, {"date": "2020-08-21", "close": 60.39, "volume": 1933594.0}, {"date": "2020-08-24", "close": 60.84, "volume": 1362445.0}, {"date": "2020-08-25", "close": 60.21, "volume": 997225.0}, {"date": "2020-08-26", "close": 59.4, "volume": 1770641.0}, {"date": "2020-08-27", "close": 59.72, "volume": 2350432.0}, {"date": "2020-08-28", "close": 60.05, "volume": 3243031.0}, {"date": "2020-08-31", "close": 60.49, "volume": 3389166.0}, {"date": "2020-09-01", "close": 60.22, "volume": 2293955.0}, {"date": "2020-09-02", "close": 61.76, "volume": 3097474.0}, {"date": "2020-09-03", "close": 61.91, "volume": 2080795.0}, {"date": "2020-09-04", "close": 61.66, "volume": 1770306.0}, {"date": "2020-09-08", "close": 60.5, "volume": 2488546.0}, {"date": "2020-09-09", "close": 61.69, "volume": 2653132.0}, {"date": "2020-09-10", "close": 60.8, "volume": 1867193.0}, {"date": "2020-09-11", "close": 60.91, "volume": 1411048.0}, {"date": "2020-09-14", "close": 61.42, "volume": 1589523.0}, {"date": "2020-09-15", "close": 61.11, "volume": 1685501.0}, {"date": "2020-09-16", "close": 61.94, "volume": 1512473.0}, {"date": "2020-09-17", "close": 61.34, "volume": 1823434.0}, {"date": "2020-09-18", "close": 61.1, "volume": 3521111.0}, {"date": "2020-09-21", "close": 59.99, "volume": 1994982.0}, {"date": "2020-09-22", "close": 60.69, "volume": 1775209.0}, {"date": "2020-09-23", "close": 59.57, "volume": 1395702.0}, {"date": "2020-09-24", "close": 59.58, "volume": 1695565.0}, {"date": "2020-09-25", "close": 61.34, "volume": 1781233.0}, {"date": "2020-09-28", "close": 61.4, "volume": 1047018.0}, {"date": "2020-09-29", "close": 61.11, "volume": 1026440.0}, {"date": "2020-09-30", "close": 61.41, "volume": 1534384.0}, {"date": "2020-10-01", "close": 61.68, "volume": 1591614.0}, {"date": "2020-10-02", "close": 61.66, "volume": 1356191.0}, {"date": "2020-10-05", "close": 61.58, "volume": 1466406.0}, {"date": "2020-10-06", "close": 62.89, "volume": 1259019.0}, {"date": "2020-10-07", "close": 63.01, "volume": 1027854.0}, {"date": "2020-10-08", "close": 63.87, "volume": 1138028.0}, {"date": "2020-10-09", "close": 64.34, "volume": 1263718.0}, {"date": "2020-10-12", "close": 65.08, "volume": 1446300.0}, {"date": "2020-10-13", "close": 64.76, "volume": 1142507.0}, {"date": "2020-10-14", "close": 64.79, "volume": 905077.0}, {"date": "2020-10-15", "close": 64.77, "volume": 936188.0}, {"date": "2020-10-16", "close": 65.28, "volume": 1085118.0}, {"date": "2020-10-19", "close": 64.75, "volume": 1123326.0}, {"date": "2020-10-20", "close": 65.01, "volume": 1599850.0}, {"date": "2020-10-21", "close": 65.18, "volume": 1419054.0}, {"date": "2020-10-22", "close": 65.75, "volume": 1616420.0}, {"date": "2020-10-23", "close": 65.85, "volume": 1188793.0}, {"date": "2020-10-26", "close": 66.15, "volume": 1533485.0}, {"date": "2020-10-27", "close": 65.68, "volume": 2341777.0}, {"date": "2020-10-28", "close": 63.97, "volume": 2067401.0}, {"date": "2020-10-29", "close": 63.5, "volume": 1817975.0}, {"date": "2020-10-30", "close": 63.33, "volume": 1917709.0}, {"date": "2020-11-02", "close": 64.35, "volume": 1320300.0}, {"date": "2020-11-03", "close": 65.3, "volume": 1282134.0}, {"date": "2020-11-04", "close": 64.56, "volume": 1236876.0}, {"date": "2020-11-05", "close": 64.44, "volume": 1197411.0}, {"date": "2020-11-06", "close": 64.18, "volume": 1057437.0}, {"date": "2020-11-09", "close": 66.14, "volume": 1651777.0}, {"date": "2020-11-10", "close": 67.11, "volume": 1208123.0}, {"date": "2020-11-11", "close": 67.01, "volume": 1123471.0}, {"date": "2020-11-12", "close": 64.83, "volume": 1988859.0}, {"date": "2020-11-13", "close": 65.07, "volume": 2058119.0}, {"date": "2020-11-16", "close": 66.06, "volume": 2297609.0}, {"date": "2020-11-17", "close": 63.83, "volume": 1770394.0}, {"date": "2020-11-18", "close": 61.5, "volume": 2768333.0}, {"date": "2020-11-19", "close": 60.58, "volume": 2311805.0}, {"date": "2020-11-20", "close": 61.25, "volume": 2889867.0}, {"date": "2020-11-23", "close": 61.44, "volume": 1906932.0}, {"date": "2020-11-24", "close": 62.31, "volume": 2359027.0}, {"date": "2020-11-25", "close": 62.7, "volume": 1830424.0}, {"date": "2020-11-27", "close": 61.98, "volume": 751075.0}, {"date": "2020-11-30", "close": 61.54, "volume": 3321977.0}, {"date": "2020-12-01", "close": 61.51, "volume": 1679532.0}, {"date": "2020-12-02", "close": 61.79, "volume": 1581347.0}, {"date": "2020-12-03", "close": 60.95, "volume": 1346890.0}, {"date": "2020-12-04", "close": 59.77, "volume": 1111647.0}, {"date": "2020-12-07", "close": 60.7, "volume": 1809598.0}, {"date": "2020-12-08", "close": 60.2, "volume": 1508085.0}, {"date": "2020-12-09", "close": 59.8, "volume": 1185932.0}, {"date": "2020-12-10", "close": 59.44, "volume": 1411447.0}, {"date": "2020-12-11", "close": 59.38, "volume": 1565496.0}, {"date": "2020-12-14", "close": 59.22, "volume": 1358194.0}, {"date": "2020-12-15", "close": 60.0, "volume": 1780977.0}, {"date": "2020-12-16", "close": 59.25, "volume": 1347371.0}, {"date": "2020-12-17", "close": 59.51, "volume": 1579117.0}, {"date": "2020-12-18", "close": 59.23, "volume": 2939573.0}, {"date": "2020-12-21", "close": 58.0, "volume": 2156196.0}, {"date": "2020-12-22", "close": 57.6, "volume": 1500242.0}, {"date": "2020-12-23", "close": 57.61, "volume": 1108397.0}, {"date": "2020-12-24", "close": 58.16, "volume": 674174.0}, {"date": "2020-12-28", "close": 58.82, "volume": 1289409.0}, {"date": "2020-12-29", "close": 59.16, "volume": 1416268.0}, {"date": "2020-12-30", "close": 59.91, "volume": 2538432.0}, {"date": "2020-12-31", "close": 61.01, "volume": 1872281.0}, {"date": "2021-01-04", "close": 59.61, "volume": 1821623.0}, {"date": "2021-01-05", "close": 58.55, "volume": 2745106.0}, {"date": "2021-01-06", "close": 59.73, "volume": 2296553.0}, {"date": "2021-01-07", "close": 57.95, "volume": 2023945.0}, {"date": "2021-01-08", "close": 57.68, "volume": 2471648.0}, {"date": "2021-01-11", "close": 57.13, "volume": 1488557.0}, {"date": "2021-01-12", "close": 56.37, "volume": 1613645.0}, {"date": "2021-01-13", "close": 57.77, "volume": 1878611.0}, {"date": "2021-01-14", "close": 57.82, "volume": 2136476.0}, {"date": "2021-01-15", "close": 58.62, "volume": 2463464.0}, {"date": "2021-01-19", "close": 58.25, "volume": 1694378.0}, {"date": "2021-01-20", "close": 58.7, "volume": 1993825.0}, {"date": "2021-01-21", "close": 58.11, "volume": 1649327.0}, {"date": "2021-01-22", "close": 58.41, "volume": 1802221.0}, {"date": "2021-01-25", "close": 59.52, "volume": 1581325.0}, {"date": "2021-01-26", "close": 58.78, "volume": 1741476.0}, {"date": "2021-01-27", "close": 57.3, "volume": 2590278.0}, {"date": "2021-01-28", "close": 57.25, "volume": 3805517.0}, {"date": "2021-01-29", "close": 56.88, "volume": 2474922.0}, {"date": "2021-02-01", "close": 57.18, "volume": 1541809.0}, {"date": "2021-02-02", "close": 57.42, "volume": 1398053.0}, {"date": "2021-02-03", "close": 57.2, "volume": 1324444.0}, {"date": "2021-02-04", "close": 56.86, "volume": 1584504.0}, {"date": "2021-02-05", "close": 57.45, "volume": 1904530.0}, {"date": "2021-02-08", "close": 56.44, "volume": 2412480.0}, {"date": "2021-02-09", "close": 56.58, "volume": 1659527.0}, {"date": "2021-02-10", "close": 56.93, "volume": 1776662.0}, {"date": "2021-02-11", "close": 56.58, "volume": 1302987.0}, {"date": "2021-02-12", "close": 56.38, "volume": 1362226.0}, {"date": "2021-02-16", "close": 55.45, "volume": 1817305.0}, {"date": "2021-02-17", "close": 55.83, "volume": 1562817.0}, {"date": "2021-02-18", "close": 56.62, "volume": 1558675.0}, {"date": "2021-02-19", "close": 55.98, "volume": 1846996.0}, {"date": "2021-02-22", "close": 54.78, "volume": 2299577.0}, {"date": "2021-02-23", "close": 55.69, "volume": 2432694.0}, {"date": "2021-02-24", "close": 54.57, "volume": 1772828.0}, {"date": "2021-02-25", "close": 55.06, "volume": 2155218.0}, {"date": "2021-02-26", "close": 54.11, "volume": 3426347.0}, {"date": "2021-03-01", "close": 54.82, "volume": 1918100.0}, {"date": "2021-03-02", "close": 54.88, "volume": 1668313.0}, {"date": "2021-03-03", "close": 53.88, "volume": 2721305.0}, {"date": "2021-03-04", "close": 53.91, "volume": 2018022.0}, {"date": "2021-03-05", "close": 55.37, "volume": 2120050.0}, {"date": "2021-03-08", "close": 56.15, "volume": 1628098.0}, {"date": "2021-03-09", "close": 56.53, "volume": 1752319.0}, {"date": "2021-03-10", "close": 57.09, "volume": 3051374.0}, {"date": "2021-03-11", "close": 56.76, "volume": 2284258.0}, {"date": "2021-03-12", "close": 57.54, "volume": 1457182.0}, {"date": "2021-03-15", "close": 58.5, "volume": 2261168.0}, {"date": "2021-03-16", "close": 58.38, "volume": 2876352.0}, {"date": "2021-03-17", "close": 57.87, "volume": 1933986.0}, {"date": "2021-03-18", "close": 58.03, "volume": 2170357.0}, {"date": "2021-03-19", "close": 58.35, "volume": 6262980.0}, {"date": "2021-03-22", "close": 58.5, "volume": 2437068.0}, {"date": "2021-03-23", "close": 60.53, "volume": 2930563.0}, {"date": "2021-03-24", "close": 60.88, "volume": 2138965.0}, {"date": "2021-03-25", "close": 61.1, "volume": 2288535.0}, {"date": "2021-03-26", "close": 60.93, "volume": 1586401.0}, {"date": "2021-03-29", "close": 61.92, "volume": 1107667.0}, {"date": "2021-03-30", "close": 61.02, "volume": 1307567.0}, {"date": "2021-03-31", "close": 61.22, "volume": 2130346.0}, {"date": "2021-04-01", "close": 61.02, "volume": 1280553.0}, {"date": "2021-04-05", "close": 61.48, "volume": 1249186.0}, {"date": "2021-04-06", "close": 61.71, "volume": 1440441.0}, {"date": "2021-04-07", "close": 61.14, "volume": 1574458.0}, {"date": "2021-04-08", "close": 60.6, "volume": 2312969.0}, {"date": "2021-04-09", "close": 60.46, "volume": 2968190.0}, {"date": "2021-04-12", "close": 60.76, "volume": 2635238.0}, {"date": "2021-04-13", "close": 61.66, "volume": 2368036.0}, {"date": "2021-04-14", "close": 62.18, "volume": 2119928.0}, {"date": "2021-04-15", "close": 63.4, "volume": 2103084.0}, {"date": "2021-04-16", "close": 64.08, "volume": 2251131.0}, {"date": "2021-04-19", "close": 64.12, "volume": 2607136.0}, {"date": "2021-04-20", "close": 65.27, "volume": 1799763.0}, {"date": "2021-04-21", "close": 64.73, "volume": 1513699.0}, {"date": "2021-04-22", "close": 64.51, "volume": 1196794.0}, {"date": "2021-04-23", "close": 64.13, "volume": 1422538.0}, {"date": "2021-04-26", "close": 63.95, "volume": 1515484.0}, {"date": "2021-04-27", "close": 63.32, "volume": 1411502.0}, {"date": "2021-04-28", "close": 63.05, "volume": 1888634.0}, {"date": "2021-04-29", "close": 63.95, "volume": 1824995.0}, {"date": "2021-04-30", "close": 64.39, "volume": 2388525.0}, {"date": "2021-05-03", "close": 65.03, "volume": 1644276.0}, {"date": "2021-05-04", "close": 65.2, "volume": 3165712.0}, {"date": "2021-05-05", "close": 64.2, "volume": 1205161.0}, {"date": "2021-05-06", "close": 64.43, "volume": 2073798.0}, {"date": "2021-05-07", "close": 63.99, "volume": 1688206.0}, {"date": "2021-05-10", "close": 64.91, "volume": 2456393.0}, {"date": "2021-05-11", "close": 63.53, "volume": 2003904.0}, {"date": "2021-05-12", "close": 62.46, "volume": 1763439.0}, {"date": "2021-05-13", "close": 63.53, "volume": 1658614.0}, {"date": "2021-05-14", "close": 63.5, "volume": 1323925.0}, {"date": "2021-05-17", "close": 62.98, "volume": 1451752.0}, {"date": "2021-05-18", "close": 63.3, "volume": 1613760.0}, {"date": "2021-05-19", "close": 63.22, "volume": 1609555.0}, {"date": "2021-05-20", "close": 63.74, "volume": 1750606.0}, {"date": "2021-05-21", "close": 64.15, "volume": 1665044.0}, {"date": "2021-05-24", "close": 63.77, "volume": 1609240.0}, {"date": "2021-05-25", "close": 63.25, "volume": 2179722.0}, {"date": "2021-05-26", "close": 62.95, "volume": 1153961.0}, {"date": "2021-05-27", "close": 62.3, "volume": 2982436.0}, {"date": "2021-05-28", "close": 62.74, "volume": 1690364.0}, {"date": "2021-06-01", "close": 62.31, "volume": 1464923.0}, {"date": "2021-06-02", "close": 62.42, "volume": 3364436.0}, {"date": "2021-06-03", "close": 62.67, "volume": 2228359.0}, {"date": "2021-06-04", "close": 62.62, "volume": 1459445.0}, {"date": "2021-06-07", "close": 62.8, "volume": 1224025.0}, {"date": "2021-06-08", "close": 60.33, "volume": 11047340.0}, {"date": "2021-06-09", "close": 59.93, "volume": 4889099.0}, {"date": "2021-06-10", "close": 60.24, "volume": 3111446.0}, {"date": "2021-06-11", "close": 60.67, "volume": 2946160.0}, {"date": "2021-06-14", "close": 60.3, "volume": 1857030.0}, {"date": "2021-06-15", "close": 60.5, "volume": 3915761.0}, {"date": "2021-06-16", "close": 59.67, "volume": 2349313.0}, {"date": "2021-06-17", "close": 59.51, "volume": 1958958.0}, {"date": "2021-06-18", "close": 58.12, "volume": 3118302.0}, {"date": "2021-06-21", "close": 58.53, "volume": 2639685.0}, {"date": "2021-06-22", "close": 58.61, "volume": 2473848.0}, {"date": "2021-06-23", "close": 58.54, "volume": 4103125.0}, {"date": "2021-06-24", "close": 59.1, "volume": 4313462.0}, {"date": "2021-06-25", "close": 60.13, "volume": 3814481.0}, {"date": "2021-06-28", "close": 60.01, "volume": 3442752.0}, {"date": "2021-06-29", "close": 58.85, "volume": 2965789.0}, {"date": "2021-06-30", "close": 59.08, "volume": 2467401.0}, {"date": "2021-07-01", "close": 60.07, "volume": 3756024.0}, {"date": "2021-07-02", "close": 59.91, "volume": 1957030.0}, {"date": "2021-07-06", "close": 59.81, "volume": 3508739.0}, {"date": "2021-07-07", "close": 60.15, "volume": 2707513.0}, {"date": "2021-07-08", "close": 60.27, "volume": 2679770.0}, {"date": "2021-07-09", "close": 60.31, "volume": 2045229.0}, {"date": "2021-07-12", "close": 60.36, "volume": 2351837.0}, {"date": "2021-07-13", "close": 60.0, "volume": 1625659.0}, {"date": "2021-07-14", "close": 60.48, "volume": 2538216.0}, {"date": "2021-07-15", "close": 61.51, "volume": 2800686.0}, {"date": "2021-07-16", "close": 62.01, "volume": 2598138.0}, {"date": "2021-07-19", "close": 61.45, "volume": 3688563.0}, {"date": "2021-07-20", "close": 61.94, "volume": 2900570.0}, {"date": "2021-07-21", "close": 61.04, "volume": 1458012.0}, {"date": "2021-07-22", "close": 61.23, "volume": 1669989.0}, {"date": "2021-07-23", "close": 62.08, "volume": 1780237.0}, {"date": "2021-07-26", "close": 61.98, "volume": 1924581.0}, {"date": "2021-07-27", "close": 63.22, "volume": 1919742.0}, {"date": "2021-07-28", "close": 62.26, "volume": 1846911.0}, {"date": "2021-07-29", "close": 62.35, "volume": 1209775.0}, {"date": "2021-07-30", "close": 61.79, "volume": 1684959.0}, {"date": "2021-08-02", "close": 62.66, "volume": 1386457.0}, {"date": "2021-08-03", "close": 63.24, "volume": 1617295.0}, {"date": "2021-08-04", "close": 63.26, "volume": 1571524.0}, {"date": "2021-08-05", "close": 63.21, "volume": 1315862.0}, {"date": "2021-08-06", "close": 63.27, "volume": 1405313.0}, {"date": "2021-08-09", "close": 63.26, "volume": 925354.0}, {"date": "2021-08-10", "close": 62.94, "volume": 808305.0}, {"date": "2021-08-11", "close": 63.19, "volume": 1456194.0}, {"date": "2021-08-12", "close": 63.0, "volume": 748580.0}, {"date": "2021-08-13", "close": 63.46, "volume": 782247.0}, {"date": "2021-08-16", "close": 63.87, "volume": 1199953.0}, {"date": "2021-08-17", "close": 64.27, "volume": 1429801.0}, {"date": "2021-08-18", "close": 63.82, "volume": 1934074.0}, {"date": "2021-08-19", "close": 64.01, "volume": 2211673.0}, {"date": "2021-08-20", "close": 64.81, "volume": 2096932.0}, {"date": "2021-08-23", "close": 64.07, "volume": 2848720.0}, {"date": "2021-08-24", "close": 63.54, "volume": 2445402.0}, {"date": "2021-08-25", "close": 63.64, "volume": 1313771.0}, {"date": "2021-08-26", "close": 63.84, "volume": 1050279.0}, {"date": "2021-08-27", "close": 64.16, "volume": 1278341.0}, {"date": "2021-08-30", "close": 64.48, "volume": 968227.0}, {"date": "2021-08-31", "close": 64.13, "volume": 2048506.0}, {"date": "2021-09-01", "close": 65.05, "volume": 1206690.0}, {"date": "2021-09-02", "close": 65.61, "volume": 1377685.0}, {"date": "2021-09-03", "close": 64.96, "volume": 1156701.0}, {"date": "2021-09-07", "close": 63.52, "volume": 1316494.0}, {"date": "2021-09-08", "close": 64.72, "volume": 1308239.0}, {"date": "2021-09-09", "close": 64.44, "volume": 774584.0}, {"date": "2021-09-10", "close": 63.61, "volume": 1442416.0}, {"date": "2021-09-13", "close": 63.0, "volume": 1190145.0}, {"date": "2021-09-14", "close": 63.18, "volume": 2110747.0}, {"date": "2021-09-15", "close": 62.8, "volume": 3268537.0}, {"date": "2021-09-16", "close": 62.48, "volume": 1241075.0}, {"date": "2021-09-17", "close": 61.66, "volume": 3025991.0}, {"date": "2021-09-20", "close": 61.83, "volume": 1667184.0}, {"date": "2021-09-21", "close": 61.66, "volume": 1354116.0}, {"date": "2021-09-22", "close": 61.49, "volume": 988604.0}, {"date": "2021-09-23", "close": 60.66, "volume": 1458729.0}, {"date": "2021-09-24", "close": 60.76, "volume": 968398.0}, {"date": "2021-09-27", "close": 59.46, "volume": 1696124.0}, {"date": "2021-09-28", "close": 58.86, "volume": 1441464.0}, {"date": "2021-09-29", "close": 59.85, "volume": 1118328.0}, {"date": "2021-09-30", "close": 59.73, "volume": 2140730.0}, {"date": "2021-10-01", "close": 59.73, "volume": 1468643.0}, {"date": "2021-10-04", "close": 60.87, "volume": 1573756.0}, {"date": "2021-10-05", "close": 60.37, "volume": 2333167.0}, {"date": "2021-10-06", "close": 61.22, "volume": 921482.0}, {"date": "2021-10-07", "close": 60.57, "volume": 1102919.0}, {"date": "2021-10-08", "close": 60.15, "volume": 793142.0}, {"date": "2021-10-11", "close": 59.35, "volume": 1029073.0}, {"date": "2021-10-12", "close": 59.74, "volume": 1695935.0}, {"date": "2021-10-13", "close": 60.63, "volume": 1426417.0}, {"date": "2021-10-14", "close": 60.94, "volume": 1269256.0}, {"date": "2021-10-15", "close": 60.3, "volume": 1508744.0}, {"date": "2021-10-18", "close": 59.55, "volume": 2546886.0}, {"date": "2021-10-19", "close": 60.24, "volume": 867096.0}, {"date": "2021-10-20", "close": 60.79, "volume": 873915.0}, {"date": "2021-10-21", "close": 60.8, "volume": 949243.0}, {"date": "2021-10-22", "close": 61.06, "volume": 655645.0}, {"date": "2021-10-25", "close": 60.25, "volume": 968244.0}, {"date": "2021-10-26", "close": 60.6, "volume": 853448.0}, {"date": "2021-10-27", "close": 60.35, "volume": 1358335.0}, {"date": "2021-10-28", "close": 60.72, "volume": 1377623.0}, {"date": "2021-10-29", "close": 60.35, "volume": 1130674.0}, {"date": "2021-11-01", "close": 60.29, "volume": 1101983.0}, {"date": "2021-11-02", "close": 60.44, "volume": 977918.0}, {"date": "2021-11-03", "close": 60.15, "volume": 1474369.0}, {"date": "2021-11-04", "close": 60.02, "volume": 1640734.0}, {"date": "2021-11-05", "close": 60.52, "volume": 1275402.0}, {"date": "2021-11-08", "close": 59.57, "volume": 1361864.0}, {"date": "2021-11-09", "close": 60.07, "volume": 949348.0}, {"date": "2021-11-10", "close": 60.89, "volume": 1129100.0}, {"date": "2021-11-11", "close": 60.08, "volume": 1083974.0}, {"date": "2021-11-12", "close": 60.0, "volume": 1211465.0}, {"date": "2021-11-15", "close": 61.17, "volume": 1071046.0}, {"date": "2021-11-16", "close": 60.53, "volume": 1158534.0}, {"date": "2021-11-17", "close": 60.94, "volume": 1057769.0}, {"date": "2021-11-18", "close": 60.45, "volume": 841406.0}, {"date": "2021-11-19", "close": 60.9, "volume": 1162621.0}, {"date": "2021-11-22", "close": 61.64, "volume": 1105285.0}, {"date": "2021-11-23", "close": 61.31, "volume": 772816.0}, {"date": "2021-11-24", "close": 61.04, "volume": 644730.0}, {"date": "2021-11-26", "close": 60.13, "volume": 789679.0}, {"date": "2021-11-29", "close": 61.13, "volume": 1160084.0}, {"date": "2021-11-30", "close": 58.85, "volume": 3459543.0}, {"date": "2021-12-01", "close": 59.0, "volume": 1676291.0}, {"date": "2021-12-02", "close": 59.56, "volume": 1364967.0}, {"date": "2021-12-03", "close": 60.76, "volume": 1216681.0}, {"date": "2021-12-06", "close": 61.57, "volume": 1373576.0}, {"date": "2021-12-07", "close": 62.03, "volume": 1477884.0}, {"date": "2021-12-08", "close": 61.88, "volume": 727053.0}, {"date": "2021-12-09", "close": 62.15, "volume": 878138.0}, {"date": "2021-12-10", "close": 62.53, "volume": 1185710.0}, {"date": "2021-12-13", "close": 63.74, "volume": 1620976.0}, {"date": "2021-12-14", "close": 63.47, "volume": 1413820.0}, {"date": "2021-12-15", "close": 64.88, "volume": 1497947.0}, {"date": "2021-12-16", "close": 65.41, "volume": 1227896.0}, {"date": "2021-12-17", "close": 64.18, "volume": 3035547.0}, {"date": "2021-12-20", "close": 64.52, "volume": 1343438.0}, {"date": "2021-12-21", "close": 63.73, "volume": 1184186.0}, {"date": "2021-12-22", "close": 63.71, "volume": 955772.0}, {"date": "2021-12-23", "close": 63.52, "volume": 876272.0}, {"date": "2021-12-27", "close": 63.91, "volume": 649218.0}, {"date": "2021-12-28", "close": 64.54, "volume": 626422.0}, {"date": "2021-12-29", "close": 65.19, "volume": 985270.0}, {"date": "2021-12-30", "close": 65.1, "volume": 669962.0}, {"date": "2021-12-31", "close": 65.05, "volume": 784470.0}, {"date": "2022-01-03", "close": 64.71, "volume": 1222754.0}, {"date": "2022-01-04", "close": 64.6, "volume": 1220430.0}, {"date": "2022-01-05", "close": 65.4, "volume": 1706434.0}, {"date": "2022-01-06", "close": 64.66, "volume": 1730501.0}, {"date": "2022-01-07", "close": 65.08, "volume": 1401646.0}, {"date": "2022-01-10", "close": 64.78, "volume": 1206704.0}, {"date": "2022-01-11", "close": 63.87, "volume": 1506244.0}, {"date": "2022-01-12", "close": 64.12, "volume": 1516542.0}, {"date": "2022-01-13", "close": 64.37, "volume": 2117461.0}, {"date": "2022-01-14", "close": 63.75, "volume": 2300570.0}, {"date": "2022-01-18", "close": 63.18, "volume": 1764663.0}, {"date": "2022-01-19", "close": 63.44, "volume": 1086410.0}, {"date": "2022-01-20", "close": 63.53, "volume": 1208044.0}, {"date": "2022-01-21", "close": 63.74, "volume": 1668015.0}, {"date": "2022-01-24", "close": 62.6, "volume": 2453604.0}, {"date": "2022-01-25", "close": 62.57, "volume": 2139651.0}, {"date": "2022-01-26", "close": 62.35, "volume": 1735414.0}, {"date": "2022-01-27", "close": 63.19, "volume": 1837710.0}, {"date": "2022-01-28", "close": 63.84, "volume": 2181080.0}, {"date": "2022-01-31", "close": 64.38, "volume": 1821501.0}, {"date": "2022-02-01", "close": 63.33, "volume": 1542663.0}, {"date": "2022-02-02", "close": 63.97, "volume": 2289056.0}, {"date": "2022-02-03", "close": 64.65, "volume": 3139364.0}, {"date": "2022-02-04", "close": 64.68, "volume": 1930578.0}, {"date": "2022-02-07", "close": 64.92, "volume": 1989334.0}, {"date": "2022-02-08", "close": 64.94, "volume": 1987437.0}, {"date": "2022-02-09", "close": 64.82, "volume": 1939906.0}, {"date": "2022-02-10", "close": 62.48, "volume": 1551730.0}, {"date": "2022-02-11", "close": 63.1, "volume": 2154408.0}, {"date": "2022-02-14", "close": 62.39, "volume": 1284332.0}, {"date": "2022-02-15", "close": 61.85, "volume": 1646879.0}, {"date": "2022-02-16", "close": 61.92, "volume": 1671519.0}, {"date": "2022-02-17", "close": 62.4, "volume": 1200771.0}, {"date": "2022-02-18", "close": 62.51, "volume": 1492197.0}, {"date": "2022-02-22", "close": 62.69, "volume": 2425641.0}, {"date": "2022-02-23", "close": 62.01, "volume": 1949366.0}, {"date": "2022-02-24", "close": 61.97, "volume": 2140292.0}, {"date": "2022-02-25", "close": 64.14, "volume": 2660018.0}, {"date": "2022-02-28", "close": 64.01, "volume": 2817517.0}, {"date": "2022-03-01", "close": 63.63, "volume": 1742087.0}, {"date": "2022-03-02", "close": 64.48, "volume": 1829573.0}, {"date": "2022-03-03", "close": 65.28, "volume": 1969398.0}, {"date": "2022-03-04", "close": 67.0, "volume": 1656803.0}, {"date": "2022-03-07", "close": 66.98, "volume": 2196260.0}, {"date": "2022-03-08", "close": 65.92, "volume": 2043726.0}, {"date": "2022-03-09", "close": 65.22, "volume": 2225939.0}, {"date": "2022-03-10", "close": 66.05, "volume": 2739614.0}, {"date": "2022-03-11", "close": 65.96, "volume": 1525725.0}, {"date": "2022-03-14", "close": 66.17, "volume": 2179772.0}, {"date": "2022-03-15", "close": 67.25, "volume": 2657009.0}, {"date": "2022-03-16", "close": 66.47, "volume": 2402613.0}, {"date": "2022-03-17", "close": 66.82, "volume": 2583863.0}, {"date": "2022-03-18", "close": 66.2, "volume": 5173881.0}, {"date": "2022-03-21", "close": 66.99, "volume": 1771443.0}, {"date": "2022-03-22", "close": 67.01, "volume": 2306582.0}, {"date": "2022-03-23", "close": 67.64, "volume": 2072779.0}, {"date": "2022-03-24", "close": 68.05, "volume": 2067057.0}, {"date": "2022-03-25", "close": 68.92, "volume": 1706897.0}, {"date": "2022-03-28", "close": 69.12, "volume": 1402814.0}, {"date": "2022-03-29", "close": 69.41, "volume": 1736728.0}, {"date": "2022-03-30", "close": 69.99, "volume": 1980227.0}, {"date": "2022-03-31", "close": 69.94, "volume": 2226622.0}, {"date": "2022-04-01", "close": 71.1, "volume": 1672113.0}, {"date": "2022-04-04", "close": 70.59, "volume": 1601684.0}, {"date": "2022-04-05", "close": 71.11, "volume": 1933922.0}, {"date": "2022-04-06", "close": 73.56, "volume": 3617574.0}, {"date": "2022-04-07", "close": 72.36, "volume": 3050741.0}, {"date": "2022-04-08", "close": 72.51, "volume": 1834056.0}, {"date": "2022-04-11", "close": 72.24, "volume": 1634262.0}, {"date": "2022-04-12", "close": 72.83, "volume": 1473953.0}, {"date": "2022-04-13", "close": 71.9, "volume": 1701407.0}, {"date": "2022-04-14", "close": 71.55, "volume": 2472065.0}, {"date": "2022-04-18", "close": 71.44, "volume": 1017795.0}, {"date": "2022-04-19", "close": 72.31, "volume": 1707294.0}, {"date": "2022-04-20", "close": 73.04, "volume": 1481560.0}, {"date": "2022-04-21", "close": 72.84, "volume": 1311109.0}, {"date": "2022-04-22", "close": 71.76, "volume": 1360256.0}, {"date": "2022-04-25", "close": 70.59, "volume": 2958643.0}, {"date": "2022-04-26", "close": 70.38, "volume": 1593010.0}, {"date": "2022-04-27", "close": 70.21, "volume": 1391339.0}, {"date": "2022-04-28", "close": 70.87, "volume": 2036964.0}, {"date": "2022-04-29", "close": 68.69, "volume": 2110730.0}, {"date": "2022-05-02", "close": 67.8, "volume": 2015386.0}, {"date": "2022-05-03", "close": 67.49, "volume": 2112093.0}, {"date": "2022-05-04", "close": 68.84, "volume": 2247424.0}, {"date": "2022-05-05", "close": 67.48, "volume": 1370877.0}, {"date": "2022-05-06", "close": 67.75, "volume": 2060662.0}, {"date": "2022-05-09", "close": 69.18, "volume": 2055597.0}, {"date": "2022-05-10", "close": 68.28, "volume": 1880156.0}, {"date": "2022-05-11", "close": 68.58, "volume": 1345351.0}, {"date": "2022-05-12", "close": 68.58, "volume": 2882623.0}, {"date": "2022-05-13", "close": 69.45, "volume": 2445813.0}, {"date": "2022-05-16", "close": 69.08, "volume": 1953530.0}, {"date": "2022-05-17", "close": 69.31, "volume": 1409475.0}, {"date": "2022-05-18", "close": 68.9, "volume": 1575161.0}, {"date": "2022-05-19", "close": 69.21, "volume": 1679727.0}, {"date": "2022-05-20", "close": 68.83, "volume": 2142005.0}, {"date": "2022-05-23", "close": 69.63, "volume": 1548658.0}, {"date": "2022-05-24", "close": 71.71, "volume": 1634032.0}, {"date": "2022-05-25", "close": 70.54, "volume": 2113364.0}, {"date": "2022-05-26", "close": 70.81, "volume": 1535738.0}, {"date": "2022-05-27", "close": 71.47, "volume": 1544679.0}, {"date": "2022-05-31", "close": 71.04, "volume": 3033541.0}, {"date": "2022-06-01", "close": 70.83, "volume": 1866171.0}, {"date": "2022-06-02", "close": 71.28, "volume": 1573653.0}, {"date": "2022-06-03", "close": 71.14, "volume": 1954623.0}, {"date": "2022-06-06", "close": 71.2, "volume": 1833860.0}, {"date": "2022-06-07", "close": 71.82, "volume": 1416226.0}, {"date": "2022-06-08", "close": 70.26, "volume": 1760755.0}, {"date": "2022-06-09", "close": 67.87, "volume": 2002569.0}, {"date": "2022-06-10", "close": 67.71, "volume": 2140762.0}, {"date": "2022-06-13", "close": 64.7, "volume": 1706742.0}, {"date": "2022-06-14", "close": 62.52, "volume": 2117651.0}, {"date": "2022-06-15", "close": 62.66, "volume": 2516179.0}, {"date": "2022-06-16", "close": 61.5, "volume": 1663269.0}, {"date": "2022-06-17", "close": 61.16, "volume": 2620658.0}, {"date": "2022-06-21", "close": 61.93, "volume": 2348348.0}, {"date": "2022-06-22", "close": 62.73, "volume": 1920499.0}, {"date": "2022-06-23", "close": 64.12, "volume": 1716959.0}, {"date": "2022-06-24", "close": 65.19, "volume": 2345898.0}, {"date": "2022-06-27", "close": 66.19, "volume": 1092041.0}, {"date": "2022-06-28", "close": 66.56, "volume": 1504746.0}, {"date": "2022-06-29", "close": 66.5, "volume": 1733829.0}, {"date": "2022-06-30", "close": 67.5, "volume": 2486411.0}, {"date": "2022-07-01", "close": 69.03, "volume": 2259971.0}, {"date": "2022-07-05", "close": 66.11, "volume": 1722252.0}, {"date": "2022-07-06", "close": 67.37, "volume": 1874097.0}, {"date": "2022-07-07", "close": 66.38, "volume": 2975584.0}, {"date": "2022-07-08", "close": 66.02, "volume": 2408589.0}, {"date": "2022-07-11", "close": 66.26, "volume": 1073544.0}, {"date": "2022-07-12", "close": 65.91, "volume": 2025577.0}, {"date": "2022-07-13", "close": 65.94, "volume": 1457283.0}, {"date": "2022-07-14", "close": 65.79, "volume": 2325870.0}, {"date": "2022-07-15", "close": 66.2, "volume": 1210736.0}, {"date": "2022-07-18", "close": 64.81, "volume": 1518207.0}, {"date": "2022-07-19", "close": 64.96, "volume": 1510893.0}, {"date": "2022-07-20", "close": 63.88, "volume": 1657738.0}, {"date": "2022-07-21", "close": 63.92, "volume": 2091984.0}, {"date": "2022-07-22", "close": 65.18, "volume": 1673462.0}, {"date": "2022-07-25", "close": 65.87, "volume": 959161.0}, {"date": "2022-07-26", "close": 66.68, "volume": 1035761.0}, {"date": "2022-07-27", "close": 66.71, "volume": 1265571.0}, {"date": "2022-07-28", "close": 68.53, "volume": 1754748.0}, {"date": "2022-07-29", "close": 68.73, "volume": 1498015.0}, {"date": "2022-08-01", "close": 69.03, "volume": 1890010.0}, {"date": "2022-08-02", "close": 68.9, "volume": 2290803.0}, {"date": "2022-08-03", "close": 69.34, "volume": 1312058.0}, {"date": "2022-08-04", "close": 68.61, "volume": 1031116.0}, {"date": "2022-08-05", "close": 67.61, "volume": 2037186.0}, {"date": "2022-08-08", "close": 68.21, "volume": 2003034.0}, {"date": "2022-08-09", "close": 68.69, "volume": 1774074.0}, {"date": "2022-08-10", "close": 68.76, "volume": 2096870.0}, {"date": "2022-08-11", "close": 68.68, "volume": 2056095.0}, {"date": "2022-08-12", "close": 69.67, "volume": 1710902.0}, {"date": "2022-08-15", "close": 70.11, "volume": 1001155.0}, {"date": "2022-08-16", "close": 70.26, "volume": 1662501.0}, {"date": "2022-08-17", "close": 70.42, "volume": 2007034.0}, {"date": "2022-08-18", "close": 70.52, "volume": 1878583.0}, {"date": "2022-08-19", "close": 70.94, "volume": 1612919.0}, {"date": "2022-08-22", "close": 70.08, "volume": 1599898.0}, {"date": "2022-08-23", "close": 69.35, "volume": 2022950.0}, {"date": "2022-08-24", "close": 69.34, "volume": 1680761.0}, {"date": "2022-08-25", "close": 69.64, "volume": 1795855.0}, {"date": "2022-08-26", "close": 68.76, "volume": 1521894.0}, {"date": "2022-08-29", "close": 69.44, "volume": 2393786.0}, {"date": "2022-08-30", "close": 68.11, "volume": 1288161.0}, {"date": "2022-08-31", "close": 67.54, "volume": 1580147.0}, {"date": "2022-09-01", "close": 68.1, "volume": 2427029.0}, {"date": "2022-09-02", "close": 67.14, "volume": 2647928.0}, {"date": "2022-09-06", "close": 67.37, "volume": 1976432.0}, {"date": "2022-09-07", "close": 69.72, "volume": 1533084.0}, {"date": "2022-09-08", "close": 69.51, "volume": 1201543.0}, {"date": "2022-09-09", "close": 69.85, "volume": 1214537.0}, {"date": "2022-09-12", "close": 70.23, "volume": 1723247.0}, {"date": "2022-09-13", "close": 68.04, "volume": 1268936.0}, {"date": "2022-09-14", "close": 68.69, "volume": 1491981.0}, {"date": "2022-09-15", "close": 66.64, "volume": 1822791.0}, {"date": "2022-09-16", "close": 66.84, "volume": 2778098.0}, {"date": "2022-09-19", "close": 67.2, "volume": 966628.0}, {"date": "2022-09-20", "close": 66.75, "volume": 1890567.0}, {"date": "2022-09-21", "close": 65.9, "volume": 1442593.0}, {"date": "2022-09-22", "close": 65.78, "volume": 1417525.0}, {"date": "2022-09-23", "close": 65.26, "volume": 1184258.0}, {"date": "2022-09-26", "close": 63.52, "volume": 1833801.0}, {"date": "2022-09-27", "close": 61.75, "volume": 2166149.0}, {"date": "2022-09-28", "close": 62.41, "volume": 2537290.0}, {"date": "2022-09-29", "close": 59.73, "volume": 1745673.0}, {"date": "2022-09-30", "close": 58.24, "volume": 3710251.0}, {"date": "2022-10-03", "close": 59.85, "volume": 2042316.0}, {"date": "2022-10-04", "close": 60.58, "volume": 1728638.0}, {"date": "2022-10-05", "close": 58.53, "volume": 2114327.0}, {"date": "2022-10-06", "close": 56.59, "volume": 3129024.0}, {"date": "2022-10-07", "close": 55.29, "volume": 2659629.0}, {"date": "2022-10-10", "close": 55.44, "volume": 2111674.0}, {"date": "2022-10-11", "close": 55.42, "volume": 1938609.0}, {"date": "2022-10-12", "close": 53.36, "volume": 1974146.0}, {"date": "2022-10-13", "close": 54.52, "volume": 2200718.0}, {"date": "2022-10-14", "close": 54.07, "volume": 2227233.0}, {"date": "2022-10-17", "close": 55.36, "volume": 1854475.0}, {"date": "2022-10-18", "close": 56.56, "volume": 1697356.0}, {"date": "2022-10-19", "close": 55.63, "volume": 1516562.0}, {"date": "2022-10-20", "close": 53.97, "volume": 2680511.0}, {"date": "2022-10-21", "close": 54.43, "volume": 2418368.0}, {"date": "2022-10-24", "close": 54.62, "volume": 4240467.0}, {"date": "2022-10-25", "close": 55.75, "volume": 2161020.0}, {"date": "2022-10-26", "close": 55.9, "volume": 3096424.0}, {"date": "2022-10-27", "close": 56.6, "volume": 3205971.0}, {"date": "2022-10-28", "close": 57.92, "volume": 2169947.0}, {"date": "2022-10-31", "close": 57.05, "volume": 3529390.0}, {"date": "2022-11-01", "close": 57.31, "volume": 2200901.0}, {"date": "2022-11-02", "close": 57.04, "volume": 3050270.0}, {"date": "2022-11-03", "close": 56.9, "volume": 2068614.0}, {"date": "2022-11-04", "close": 57.03, "volume": 2782515.0}, {"date": "2022-11-07", "close": 56.62, "volume": 1979785.0}, {"date": "2022-11-08", "close": 56.92, "volume": 2132543.0}, {"date": "2022-11-09", "close": 56.22, "volume": 1712052.0}, {"date": "2022-11-10", "close": 59.2, "volume": 2276227.0}, {"date": "2022-11-11", "close": 58.42, "volume": 1441985.0}, {"date": "2022-11-14", "close": 57.83, "volume": 1438512.0}, {"date": "2022-11-15", "close": 58.44, "volume": 1397709.0}, {"date": "2022-11-16", "close": 59.43, "volume": 2178102.0}, {"date": "2022-11-17", "close": 58.55, "volume": 3541319.0}, {"date": "2022-11-18", "close": 60.0, "volume": 3608109.0}, {"date": "2022-11-21", "close": 60.11, "volume": 3246863.0}, {"date": "2022-11-22", "close": 60.22, "volume": 2038957.0}, {"date": "2022-11-23", "close": 60.83, "volume": 1443345.0}, {"date": "2022-11-25", "close": 61.26, "volume": 658943.0}, {"date": "2022-11-28", "close": 60.8, "volume": 1788916.0}, {"date": "2022-11-29", "close": 60.2, "volume": 1623403.0}, {"date": "2022-11-30", "close": 61.07, "volume": 3204482.0}, {"date": "2022-12-01", "close": 61.41, "volume": 2090834.0}, {"date": "2022-12-02", "close": 60.52, "volume": 1757069.0}, {"date": "2022-12-05", "close": 59.93, "volume": 1427566.0}, {"date": "2022-12-06", "close": 61.04, "volume": 1898835.0}, {"date": "2022-12-07", "close": 61.13, "volume": 2501914.0}, {"date": "2022-12-08", "close": 62.0, "volume": 2217098.0}, {"date": "2022-12-09", "close": 62.22, "volume": 2243303.0}, {"date": "2022-12-12", "close": 63.9, "volume": 2248719.0}, {"date": "2022-12-13", "close": 64.16, "volume": 2482303.0}, {"date": "2022-12-14", "close": 63.76, "volume": 1998593.0}, {"date": "2022-12-15", "close": 63.16, "volume": 3223866.0}, {"date": "2022-12-16", "close": 61.91, "volume": 2894587.0}, {"date": "2022-12-19", "close": 61.58, "volume": 1561989.0}, {"date": "2022-12-20", "close": 61.78, "volume": 1260626.0}, {"date": "2022-12-21", "close": 62.66, "volume": 1131218.0}, {"date": "2022-12-22", "close": 62.57, "volume": 1288682.0}, {"date": "2022-12-23", "close": 63.62, "volume": 1269223.0}, {"date": "2022-12-27", "close": 64.31, "volume": 1240675.0}, {"date": "2022-12-28", "close": 63.63, "volume": 938424.0}, {"date": "2022-12-29", "close": 64.18, "volume": 796888.0}, {"date": "2022-12-30", "close": 63.33, "volume": 913594.0}, {"date": "2023-01-03", "close": 63.73, "volume": 1574425.0}, {"date": "2023-01-04", "close": 64.63, "volume": 1679410.0}, {"date": "2023-01-05", "close": 63.28, "volume": 1624391.0}, {"date": "2023-01-06", "close": 64.44, "volume": 1483473.0}, {"date": "2023-01-09", "close": 64.99, "volume": 1903254.0}, {"date": "2023-01-10", "close": 64.89, "volume": 1133564.0}, {"date": "2023-01-11", "close": 65.39, "volume": 1498849.0}, {"date": "2023-01-12", "close": 64.34, "volume": 1459770.0}, {"date": "2023-01-13", "close": 63.92, "volume": 1248545.0}, {"date": "2023-01-17", "close": 63.48, "volume": 2027831.0}, {"date": "2023-01-18", "close": 61.31, "volume": 1941361.0}, {"date": "2023-01-19", "close": 61.1, "volume": 2186625.0}, {"date": "2023-01-20", "close": 62.01, "volume": 1628781.0}, {"date": "2023-01-23", "close": 61.71, "volume": 1374414.0}, {"date": "2023-01-24", "close": 61.79, "volume": 1103268.0}, {"date": "2023-01-25", "close": 62.15, "volume": 2186238.0}, {"date": "2023-01-26", "close": 62.44, "volume": 1358994.0}, {"date": "2023-01-27", "close": 62.49, "volume": 1517388.0}, {"date": "2023-01-30", "close": 62.67, "volume": 2407015.0}, {"date": "2023-01-31", "close": 63.19, "volume": 2400947.0}, {"date": "2023-02-01", "close": 63.72, "volume": 2488565.0}, {"date": "2023-02-02", "close": 63.72, "volume": 4634043.0}, {"date": "2023-02-03", "close": 62.75, "volume": 2215497.0}, {"date": "2023-02-06", "close": 63.45, "volume": 3976571.0}, {"date": "2023-02-07", "close": 62.46, "volume": 2478335.0}, {"date": "2023-02-08", "close": 60.89, "volume": 2152679.0}, {"date": "2023-02-09", "close": 60.5, "volume": 2256574.0}, {"date": "2023-02-10", "close": 61.41, "volume": 1484389.0}, {"date": "2023-02-13", "close": 61.62, "volume": 1170892.0}, {"date": "2023-02-14", "close": 61.16, "volume": 1795671.0}, {"date": "2023-02-15", "close": 61.18, "volume": 1547225.0}, {"date": "2023-02-16", "close": 60.97, "volume": 943416.0}, {"date": "2023-02-17", "close": 61.97, "volume": 1699467.0}, {"date": "2023-02-21", "close": 61.16, "volume": 1243190.0}, {"date": "2023-02-22", "close": 60.81, "volume": 1292366.0}, {"date": "2023-02-23", "close": 60.24, "volume": 1946580.0}, {"date": "2023-02-24", "close": 60.42, "volume": 1319174.0}, {"date": "2023-02-27", "close": 59.7, "volume": 1357177.0}, {"date": "2023-02-28", "close": 58.97, "volume": 2734038.0}, {"date": "2023-03-01", "close": 57.78, "volume": 2680283.0}, {"date": "2023-03-02", "close": 58.89, "volume": 1666914.0}, {"date": "2023-03-03", "close": 59.84, "volume": 1542857.0}, {"date": "2023-03-06", "close": 59.88, "volume": 1304859.0}, {"date": "2023-03-07", "close": 58.93, "volume": 1206044.0}, {"date": "2023-03-08", "close": 59.76, "volume": 1437350.0}, {"date": "2023-03-09", "close": 59.13, "volume": 2091829.0}, {"date": "2023-03-10", "close": 58.08, "volume": 1796903.0}, {"date": "2023-03-13", "close": 59.54, "volume": 2540390.0}, {"date": "2023-03-14", "close": 60.12, "volume": 1921580.0}, {"date": "2023-03-15", "close": 61.66, "volume": 2280991.0}, {"date": "2023-03-16", "close": 61.92, "volume": 2416413.0}, {"date": "2023-03-17", "close": 61.34, "volume": 3536522.0}, {"date": "2023-03-20", "close": 61.89, "volume": 1616335.0}, {"date": "2023-03-21", "close": 59.95, "volume": 2262096.0}, {"date": "2023-03-22", "close": 58.71, "volume": 1787356.0}, {"date": "2023-03-23", "close": 57.96, "volume": 1583026.0}, {"date": "2023-03-24", "close": 60.43, "volume": 1566945.0}, {"date": "2023-03-27", "close": 60.04, "volume": 1384713.0}, {"date": "2023-03-28", "close": 60.43, "volume": 886921.0}, {"date": "2023-03-29", "close": 61.17, "volume": 1583637.0}, {"date": "2023-03-30", "close": 61.19, "volume": 2259415.0}, {"date": "2023-03-31", "close": 61.38, "volume": 1500580.0}, {"date": "2023-04-03", "close": 61.04, "volume": 2823935.0}, {"date": "2023-04-04", "close": 60.83, "volume": 2234722.0}, {"date": "2023-04-05", "close": 62.12, "volume": 4029161.0}, {"date": "2023-04-06", "close": 62.31, "volume": 1855847.0}, {"date": "2023-04-10", "close": 61.95, "volume": 1452065.0}, {"date": "2023-04-11", "close": 61.73, "volume": 2224153.0}, {"date": "2023-04-12", "close": 61.44, "volume": 1725665.0}, {"date": "2023-04-13", "close": 61.73, "volume": 2098826.0}, {"date": "2023-04-14", "close": 60.79, "volume": 1488006.0}, {"date": "2023-04-17", "close": 61.34, "volume": 2525952.0}, {"date": "2023-04-18", "close": 60.52, "volume": 2657706.0}, {"date": "2023-04-19", "close": 61.61, "volume": 1640226.0}, {"date": "2023-04-20", "close": 61.36, "volume": 1330061.0}, {"date": "2023-04-21", "close": 61.63, "volume": 1210943.0}, {"date": "2023-04-24", "close": 62.26, "volume": 1282420.0}, {"date": "2023-04-25", "close": 62.63, "volume": 1939938.0}, {"date": "2023-04-26", "close": 61.72, "volume": 2257815.0}, {"date": "2023-04-27", "close": 62.5, "volume": 2904338.0}, {"date": "2023-04-28", "close": 62.26, "volume": 2377863.0}, {"date": "2023-05-01", "close": 61.64, "volume": 5846867.0}, {"date": "2023-05-02", "close": 61.49, "volume": 6304377.0}, {"date": "2023-05-03", "close": 61.19, "volume": 3791699.0}, {"date": "2023-05-04", "close": 61.29, "volume": 2003864.0}, {"date": "2023-05-05", "close": 61.98, "volume": 1611538.0}, {"date": "2023-05-08", "close": 61.19, "volume": 2092083.0}, {"date": "2023-05-09", "close": 61.19, "volume": 2509947.0}, {"date": "2023-05-10", "close": 61.86, "volume": 1629036.0}, {"date": "2023-05-11", "close": 61.55, "volume": 2419246.0}, {"date": "2023-05-12", "close": 61.72, "volume": 1323792.0}, {"date": "2023-05-15", "close": 60.74, "volume": 2109815.0}, {"date": "2023-05-16", "close": 59.36, "volume": 1981559.0}, {"date": "2023-05-17", "close": 58.83, "volume": 2742045.0}, {"date": "2023-05-18", "close": 58.74, "volume": 1720407.0}, {"date": "2023-05-19", "close": 58.63, "volume": 1901282.0}, {"date": "2023-05-22", "close": 58.9, "volume": 1836884.0}, {"date": "2023-05-23", "close": 58.63, "volume": 1630649.0}, {"date": "2023-05-24", "close": 58.06, "volume": 2121573.0}, {"date": "2023-05-25", "close": 57.16, "volume": 2637096.0}, {"date": "2023-05-26", "close": 57.1, "volume": 1771942.0}, {"date": "2023-05-30", "close": 56.9, "volume": 1705906.0}, {"date": "2023-05-31", "close": 57.98, "volume": 5660239.0}, {"date": "2023-06-01", "close": 57.44, "volume": 2891004.0}, {"date": "2023-06-02", "close": 58.36, "volume": 2806787.0}, {"date": "2023-06-05", "close": 58.99, "volume": 2200009.0}, {"date": "2023-06-06", "close": 59.29, "volume": 3210805.0}, {"date": "2023-06-07", "close": 60.41, "volume": 2005771.0}, {"date": "2023-06-08", "close": 60.98, "volume": 2655030.0}, {"date": "2023-06-09", "close": 60.69, "volume": 1538054.0}, {"date": "2023-06-12", "close": 60.09, "volume": 2401057.0}, {"date": "2023-06-13", "close": 59.97, "volume": 1881402.0}, {"date": "2023-06-14", "close": 60.42, "volume": 1980313.0}, {"date": "2023-06-15", "close": 61.02, "volume": 1835523.0}, {"date": "2023-06-16", "close": 60.74, "volume": 2646062.0}, {"date": "2023-06-20", "close": 60.13, "volume": 1736847.0}, {"date": "2023-06-21", "close": 60.35, "volume": 1641889.0}, {"date": "2023-06-22", "close": 59.61, "volume": 1303625.0}, {"date": "2023-06-23", "close": 58.59, "volume": 2412765.0}, {"date": "2023-06-26", "close": 59.59, "volume": 1397778.0}, {"date": "2023-06-27", "close": 59.64, "volume": 1487240.0}, {"date": "2023-06-28", "close": 58.46, "volume": 1243851.0}, {"date": "2023-06-29", "close": 58.41, "volume": 1500113.0}, {"date": "2023-06-30", "close": 58.75, "volume": 2864061.0}, {"date": "2023-07-03", "close": 59.8, "volume": 1117977.0}, {"date": "2023-07-05", "close": 60.22, "volume": 2319927.0}, {"date": "2023-07-06", "close": 60.03, "volume": 2004337.0}, {"date": "2023-07-07", "close": 59.3, "volume": 1493487.0}, {"date": "2023-07-10", "close": 58.85, "volume": 1798444.0}, {"date": "2023-07-11", "close": 59.71, "volume": 1423387.0}, {"date": "2023-07-12", "close": 60.82, "volume": 1679326.0}, {"date": "2023-07-13", "close": 60.83, "volume": 1455684.0}, {"date": "2023-07-14", "close": 60.95, "volume": 1508721.0}, {"date": "2023-07-17", "close": 60.0, "volume": 1299086.0}, {"date": "2023-07-18", "close": 59.35, "volume": 2083942.0}, {"date": "2023-07-19", "close": 60.51, "volume": 1758062.0}, {"date": "2023-07-20", "close": 61.72, "volume": 1385724.0}, {"date": "2023-07-21", "close": 62.89, "volume": 1660070.0}, {"date": "2023-07-24", "close": 62.67, "volume": 1584725.0}, {"date": "2023-07-25", "close": 63.06, "volume": 1464184.0}, {"date": "2023-07-26", "close": 63.42, "volume": 2134369.0}, {"date": "2023-07-27", "close": 61.6, "volume": 3441812.0}, {"date": "2023-07-28", "close": 61.02, "volume": 2344223.0}, {"date": "2023-07-31", "close": 61.07, "volume": 1603708.0}, {"date": "2023-08-01", "close": 60.43, "volume": 1933180.0}, {"date": "2023-08-02", "close": 60.28, "volume": 1950734.0}, {"date": "2023-08-03", "close": 58.35, "volume": 1810394.0}, {"date": "2023-08-04", "close": 57.73, "volume": 1317674.0}, {"date": "2023-08-07", "close": 57.54, "volume": 1496404.0}, {"date": "2023-08-08", "close": 57.89, "volume": 1346278.0}, {"date": "2023-08-09", "close": 57.6, "volume": 1405351.0}, {"date": "2023-08-10", "close": 57.41, "volume": 1101614.0}, {"date": "2023-08-11", "close": 57.76, "volume": 1127810.0}, {"date": "2023-08-14", "close": 56.99, "volume": 1227091.0}, {"date": "2023-08-15", "close": 55.91, "volume": 1595349.0}, {"date": "2023-08-16", "close": 56.58, "volume": 1870840.0}, {"date": "2023-08-17", "close": 56.41, "volume": 1337620.0}, {"date": "2023-08-18", "close": 56.93, "volume": 1296256.0}, {"date": "2023-08-21", "close": 56.36, "volume": 893288.0}, {"date": "2023-08-22", "close": 56.64, "volume": 1235927.0}, {"date": "2023-08-23", "close": 56.88, "volume": 1345397.0}, {"date": "2023-08-24", "close": 56.74, "volume": 1023612.0}, {"date": "2023-08-25", "close": 57.11, "volume": 1462533.0}, {"date": "2023-08-28", "close": 56.81, "volume": 1345921.0}, {"date": "2023-08-29", "close": 56.91, "volume": 1514733.0}, {"date": "2023-08-30", "close": 56.73, "volume": 1074281.0}, {"date": "2023-08-31", "close": 56.19, "volume": 1988621.0}, {"date": "2023-09-01", "close": 55.39, "volume": 2417768.0}, {"date": "2023-09-05", "close": 54.84, "volume": 2474117.0}, {"date": "2023-09-06", "close": 54.93, "volume": 1869822.0}, {"date": "2023-09-07", "close": 55.74, "volume": 2344373.0}, {"date": "2023-09-08", "close": 55.97, "volume": 1950240.0}, {"date": "2023-09-11", "close": 56.14, "volume": 1570512.0}, {"date": "2023-09-12", "close": 56.03, "volume": 1520026.0}, {"date": "2023-09-13", "close": 56.78, "volume": 1352890.0}, {"date": "2023-09-14", "close": 57.25, "volume": 2014398.0}, {"date": "2023-09-15", "close": 57.21, "volume": 3474154.0}, {"date": "2023-09-18", "close": 57.01, "volume": 2551085.0}, {"date": "2023-09-19", "close": 56.81, "volume": 3248564.0}, {"date": "2023-09-20", "close": 56.84, "volume": 4067960.0}, {"date": "2023-09-21", "close": 56.51, "volume": 2670040.0}, {"date": "2023-09-22", "close": 56.37, "volume": 2580841.0}, {"date": "2023-09-25", "close": 55.94, "volume": 1695111.0}, {"date": "2023-09-26", "close": 54.0, "volume": 2182801.0}, {"date": "2023-09-27", "close": 53.35, "volume": 2240533.0}, {"date": "2023-09-28", "close": 52.7, "volume": 2471811.0}, {"date": "2023-09-29", "close": 53.11, "volume": 2807406.0}, {"date": "2023-10-02", "close": 50.57, "volume": 4085664.0}, {"date": "2023-10-03", "close": 51.87, "volume": 4346801.0}, {"date": "2023-10-04", "close": 52.28, "volume": 2805395.0}, {"date": "2023-10-05", "close": 51.81, "volume": 4882686.0}, {"date": "2023-10-06", "close": 53.04, "volume": 4374820.0}, {"date": "2023-10-09", "close": 53.35, "volume": 2430438.0}, {"date": "2023-10-10", "close": 53.54, "volume": 3019907.0}, {"date": "2023-10-11", "close": 54.18, "volume": 2110181.0}, {"date": "2023-10-12", "close": 53.46, "volume": 2619748.0}, {"date": "2023-10-13", "close": 54.02, "volume": 1916827.0}, {"date": "2023-10-16", "close": 54.29, "volume": 2377931.0}, {"date": "2023-10-17", "close": 54.29, "volume": 1536771.0}, {"date": "2023-10-18", "close": 53.95, "volume": 2747976.0}, {"date": "2023-10-19", "close": 53.51, "volume": 1800637.0}, {"date": "2023-10-20", "close": 52.91, "volume": 4017469.0}, {"date": "2023-10-23", "close": 52.61, "volume": 2796003.0}, {"date": "2023-10-24", "close": 53.64, "volume": 3971937.0}, {"date": "2023-10-25", "close": 54.45, "volume": 4649449.0}, {"date": "2023-10-26", "close": 55.18, "volume": 5237073.0}, {"date": "2023-10-27", "close": 54.27, "volume": 3007185.0}, {"date": "2023-10-30", "close": 54.09, "volume": 2833690.0}, {"date": "2023-10-31", "close": 54.34, "volume": 2582297.0}, {"date": "2023-11-01", "close": 54.73, "volume": 2481187.0}, {"date": "2023-11-02", "close": 55.51, "volume": 2053602.0}, {"date": "2023-11-03", "close": 55.74, "volume": 2426906.0}, {"date": "2023-11-06", "close": 55.07, "volume": 2378295.0}, {"date": "2023-11-07", "close": 55.26, "volume": 3038586.0}, {"date": "2023-11-08", "close": 55.4, "volume": 4098115.0}, {"date": "2023-11-09", "close": 54.74, "volume": 2691145.0}, {"date": "2023-11-10", "close": 55.6, "volume": 2755622.0}, {"date": "2023-11-13", "close": 55.31, "volume": 3264982.0}, {"date": "2023-11-14", "close": 57.25, "volume": 2470340.0}, {"date": "2023-11-15", "close": 57.08, "volume": 2037984.0}, {"date": "2023-11-16", "close": 57.5, "volume": 3112638.0}, {"date": "2023-11-17", "close": 57.4, "volume": 2110659.0}, {"date": "2023-11-20", "close": 57.14, "volume": 1958318.0}, {"date": "2023-11-21", "close": 56.83, "volume": 2274151.0}, {"date": "2023-11-22", "close": 57.07, "volume": 2233639.0}, {"date": "2023-11-24", "close": 57.59, "volume": 858234.0}, {"date": "2023-11-27", "close": 57.33, "volume": 2950264.0}, {"date": "2023-11-28", "close": 57.44, "volume": 2457972.0}, {"date": "2023-11-29", "close": 56.75, "volume": 2296949.0}, {"date": "2023-11-30", "close": 56.76, "volume": 3234670.0}, {"date": "2023-12-01", "close": 58.4, "volume": 3880113.0}, {"date": "2023-12-04", "close": 58.33, "volume": 1843689.0}, {"date": "2023-12-05", "close": 57.33, "volume": 2511472.0}, {"date": "2023-12-06", "close": 57.83, "volume": 2280914.0}, {"date": "2023-12-07", "close": 57.94, "volume": 2082376.0}, {"date": "2023-12-08", "close": 58.15, "volume": 2281686.0}, {"date": "2023-12-11", "close": 58.08, "volume": 2559107.0}, {"date": "2023-12-12", "close": 57.97, "volume": 2640640.0}, {"date": "2023-12-13", "close": 59.91, "volume": 2646313.0}, {"date": "2023-12-14", "close": 58.96, "volume": 3043747.0}, {"date": "2023-12-15", "close": 57.98, "volume": 4149255.0}, {"date": "2023-12-18", "close": 58.1, "volume": 3406652.0}, {"date": "2023-12-19", "close": 58.04, "volume": 2055557.0}, {"date": "2023-12-20", "close": 57.1, "volume": 2005224.0}, {"date": "2023-12-21", "close": 56.91, "volume": 2022631.0}, {"date": "2023-12-22", "close": 57.23, "volume": 1602203.0}, {"date": "2023-12-26", "close": 57.5, "volume": 1067194.0}, {"date": "2023-12-27", "close": 57.46, "volume": 1847922.0}, {"date": "2023-12-28", "close": 58.0, "volume": 2828526.0}, {"date": "2023-12-29", "close": 58.07, "volume": 1538869.0}, {"date": "2024-01-02", "close": 59.21, "volume": 2188051.0}, {"date": "2024-01-03", "close": 59.29, "volume": 1908004.0}, {"date": "2024-01-04", "close": 59.38, "volume": 1829593.0}, {"date": "2024-01-05", "close": 59.34, "volume": 1675097.0}, {"date": "2024-01-08", "close": 59.57, "volume": 1934830.0}, {"date": "2024-01-09", "close": 59.37, "volume": 1213319.0}, {"date": "2024-01-10", "close": 59.5, "volume": 1412915.0}, {"date": "2024-01-11", "close": 57.68, "volume": 2718373.0}, {"date": "2024-01-12", "close": 58.1, "volume": 2787424.0}, {"date": "2024-01-16", "close": 58.07, "volume": 2759450.0}, {"date": "2024-01-17", "close": 57.18, "volume": 2353064.0}, {"date": "2024-01-18", "close": 56.34, "volume": 3001087.0}, {"date": "2024-01-19", "close": 56.44, "volume": 1950853.0}, {"date": "2024-01-22", "close": 56.59, "volume": 3195929.0}, {"date": "2024-01-23", "close": 56.81, "volume": 2350873.0}, {"date": "2024-01-24", "close": 55.61, "volume": 2136141.0}, {"date": "2024-01-25", "close": 56.46, "volume": 2436201.0}, {"date": "2024-01-26", "close": 56.39, "volume": 1865832.0}, {"date": "2024-01-29", "close": 57.13, "volume": 1546644.0}, {"date": "2024-01-30", "close": 57.28, "volume": 1916124.0}, {"date": "2024-01-31", "close": 57.16, "volume": 2891901.0}, {"date": "2024-02-01", "close": 58.84, "volume": 4020942.0}, {"date": "2024-02-02", "close": 57.77, "volume": 3221124.0}, {"date": "2024-02-05", "close": 56.58, "volume": 2323043.0}, {"date": "2024-02-06", "close": 56.47, "volume": 2505597.0}, {"date": "2024-02-07", "close": 56.41, "volume": 1907703.0}, {"date": "2024-02-08", "close": 56.27, "volume": 2128060.0}, {"date": "2024-02-09", "close": 56.08, "volume": 1604884.0}, {"date": "2024-02-12", "close": 56.95, "volume": 1706315.0}, {"date": "2024-02-13", "close": 56.14, "volume": 2487267.0}, {"date": "2024-02-14", "close": 56.42, "volume": 1833923.0}, {"date": "2024-02-15", "close": 57.22, "volume": 1900399.0}, {"date": "2024-02-16", "close": 57.27, "volume": 2081473.0}, {"date": "2024-02-20", "close": 57.03, "volume": 3457470.0}, {"date": "2024-02-21", "close": 57.73, "volume": 2883923.0}, {"date": "2024-02-22", "close": 57.14, "volume": 1762437.0}, {"date": "2024-02-23", "close": 57.7, "volume": 2084759.0}, {"date": "2024-02-26", "close": 56.6, "volume": 2207254.0}, {"date": "2024-02-27", "close": 57.33, "volume": 1815768.0}, {"date": "2024-02-28", "close": 57.02, "volume": 2614232.0}, {"date": "2024-02-29", "close": 57.37, "volume": 3940644.0}, {"date": "2024-03-01", "close": 58.14, "volume": 4294064.0}, {"date": "2024-03-04", "close": 58.97, "volume": 2857829.0}, {"date": "2024-03-05", "close": 59.3, "volume": 3849025.0}, {"date": "2024-03-06", "close": 60.3, "volume": 2809834.0}, {"date": "2024-03-07", "close": 60.08, "volume": 2298063.0}, {"date": "2024-03-08", "close": 60.26, "volume": 1959683.0}, {"date": "2024-03-11", "close": 60.47, "volume": 1596097.0}, {"date": "2024-03-12", "close": 59.42, "volume": 2015462.0}, {"date": "2024-03-13", "close": 58.8, "volume": 3042771.0}, {"date": "2024-03-14", "close": 58.29, "volume": 3025457.0}, {"date": "2024-03-15", "close": 57.82, "volume": 4804003.0}, {"date": "2024-03-18", "close": 58.3, "volume": 3269101.0}, {"date": "2024-03-19", "close": 58.41, "volume": 2297576.0}, {"date": "2024-03-20", "close": 58.53, "volume": 2252370.0}, {"date": "2024-03-21", "close": 58.89, "volume": 3123129.0}, {"date": "2024-03-22", "close": 58.97, "volume": 2726724.0}, {"date": "2024-03-25", "close": 58.61, "volume": 1845947.0}, {"date": "2024-03-26", "close": 58.25, "volume": 2277477.0}, {"date": "2024-03-27", "close": 59.92, "volume": 3561399.0}, {"date": "2024-03-28", "close": 60.34, "volume": 2363553.0}, {"date": "2024-04-01", "close": 59.98, "volume": 1619118.0}, {"date": "2024-04-02", "close": 60.19, "volume": 2343173.0}, {"date": "2024-04-03", "close": 59.32, "volume": 2166831.0}, {"date": "2024-04-04", "close": 59.27, "volume": 4842961.0}, {"date": "2024-04-05", "close": 58.65, "volume": 2713179.0}, {"date": "2024-04-08", "close": 59.09, "volume": 2154710.0}, {"date": "2024-04-09", "close": 59.24, "volume": 1927018.0}, {"date": "2024-04-10", "close": 58.14, "volume": 2466241.0}, {"date": "2024-04-11", "close": 57.88, "volume": 1425115.0}, {"date": "2024-04-12", "close": 57.66, "volume": 1361135.0}, {"date": "2024-04-15", "close": 57.61, "volume": 2248717.0}, {"date": "2024-04-16", "close": 56.89, "volume": 2046158.0}, {"date": "2024-04-17", "close": 58.25, "volume": 2023328.0}, {"date": "2024-04-18", "close": 58.48, "volume": 2283152.0}, {"date": "2024-04-19", "close": 59.55, "volume": 1743911.0}, {"date": "2024-04-22", "close": 60.0, "volume": 3424840.0}, {"date": "2024-04-23", "close": 59.95, "volume": 3175361.0}, {"date": "2024-04-24", "close": 60.28, "volume": 5468397.0}, {"date": "2024-04-25", "close": 60.48, "volume": 5007155.0}, {"date": "2024-04-26", "close": 59.34, "volume": 2386366.0}, {"date": "2024-04-29", "close": 60.2, "volume": 4512875.0}, {"date": "2024-04-30", "close": 60.61, "volume": 3496697.0}, {"date": "2024-05-01", "close": 60.84, "volume": 3489792.0}, {"date": "2024-05-02", "close": 61.27, "volume": 1539643.0}, {"date": "2024-05-03", "close": 61.56, "volume": 1543322.0}, {"date": "2024-05-06", "close": 61.61, "volume": 1910227.0}, {"date": "2024-05-07", "close": 62.22, "volume": 2509517.0}, {"date": "2024-05-08", "close": 62.74, "volume": 2227555.0}, {"date": "2024-05-09", "close": 63.23, "volume": 1788848.0}, {"date": "2024-05-10", "close": 62.93, "volume": 2002070.0}, {"date": "2024-05-13", "close": 62.91, "volume": 1898718.0}, {"date": "2024-05-14", "close": 62.39, "volume": 1362907.0}, {"date": "2024-05-15", "close": 62.99, "volume": 1746580.0}, {"date": "2024-05-16", "close": 63.15, "volume": 1369557.0}, {"date": "2024-05-17", "close": 63.24, "volume": 1639925.0}, {"date": "2024-05-20", "close": 62.75, "volume": 1539625.0}, {"date": "2024-05-21", "close": 62.61, "volume": 1804636.0}, {"date": "2024-05-22", "close": 61.84, "volume": 1967082.0}, {"date": "2024-05-23", "close": 60.87, "volume": 2479524.0}, {"date": "2024-05-24", "close": 61.43, "volume": 2134398.0}, {"date": "2024-05-28", "close": 61.24, "volume": 2028312.0}, {"date": "2024-05-29", "close": 60.46, "volume": 2743524.0}, {"date": "2024-05-30", "close": 61.33, "volume": 1890388.0}, {"date": "2024-05-31", "close": 62.93, "volume": 3483571.0}, {"date": "2024-06-03", "close": 62.64, "volume": 2244437.0}, {"date": "2024-06-04", "close": 62.88, "volume": 1264118.0}, {"date": "2024-06-05", "close": 61.98, "volume": 1247741.0}, {"date": "2024-06-06", "close": 61.36, "volume": 1335505.0}, {"date": "2024-06-07", "close": 60.63, "volume": 1383412.0}, {"date": "2024-06-10", "close": 60.5, "volume": 2299291.0}, {"date": "2024-06-11", "close": 60.39, "volume": 2412256.0}, {"date": "2024-06-12", "close": 59.81, "volume": 2958737.0}, {"date": "2024-06-13", "close": 59.75, "volume": 5760824.0}, {"date": "2024-06-14", "close": 59.65, "volume": 3655873.0}, {"date": "2024-06-17", "close": 59.28, "volume": 1912318.0}, {"date": "2024-06-18", "close": 58.94, "volume": 3496874.0}, {"date": "2024-06-20", "close": 59.48, "volume": 2893351.0}, {"date": "2024-06-21", "close": 59.55, "volume": 4705568.0}, {"date": "2024-06-24", "close": 60.77, "volume": 1802363.0}, {"date": "2024-06-25", "close": 59.15, "volume": 1950374.0}, {"date": "2024-06-26", "close": 59.61, "volume": 1535108.0}, {"date": "2024-06-27", "close": 59.96, "volume": 1513484.0}, {"date": "2024-06-28", "close": 59.53, "volume": 3123929.0}, {"date": "2024-07-01", "close": 58.8, "volume": 2324062.0}, {"date": "2024-07-02", "close": 58.97, "volume": 1766156.0}, {"date": "2024-07-03", "close": 58.87, "volume": 898215.0}, {"date": "2024-07-05", "close": 58.93, "volume": 1561093.0}, {"date": "2024-07-08", "close": 58.7, "volume": 1980935.0}, {"date": "2024-07-09", "close": 58.86, "volume": 1730581.0}, {"date": "2024-07-10", "close": 59.19, "volume": 1920815.0}, {"date": "2024-07-11", "close": 60.66, "volume": 1740763.0}, {"date": "2024-07-12", "close": 61.19, "volume": 1878128.0}, {"date": "2024-07-15", "close": 60.31, "volume": 1757989.0}, {"date": "2024-07-16", "close": 61.28, "volume": 1897503.0}, {"date": "2024-07-17", "close": 62.13, "volume": 1864077.0}, {"date": "2024-07-18", "close": 61.6, "volume": 1579102.0}, {"date": "2024-07-19", "close": 61.34, "volume": 1817629.0}, {"date": "2024-07-22", "close": 61.44, "volume": 2040276.0}, {"date": "2024-07-23", "close": 61.4, "volume": 1488901.0}, {"date": "2024-07-24", "close": 62.47, "volume": 2311179.0}, {"date": "2024-07-25", "close": 63.21, "volume": 2846663.0}, {"date": "2024-07-26", "close": 62.96, "volume": 1609165.0}, {"date": "2024-07-29", "close": 63.66, "volume": 3074299.0}, {"date": "2024-07-30", "close": 65.11, "volume": 2399103.0}, {"date": "2024-07-31", "close": 64.8, "volume": 1569976.0}, {"date": "2024-08-01", "close": 66.37, "volume": 3400472.0}, {"date": "2024-08-02", "close": 66.12, "volume": 5154181.0}, {"date": "2024-08-05", "close": 64.5, "volume": 2244279.0}, {"date": "2024-08-06", "close": 64.9, "volume": 1788659.0}, {"date": "2024-08-07", "close": 65.56, "volume": 1984542.0}, {"date": "2024-08-08", "close": 65.21, "volume": 1410848.0}, {"date": "2024-08-09", "close": 65.4, "volume": 1343871.0}, {"date": "2024-08-12", "close": 65.78, "volume": 1902777.0}, {"date": "2024-08-13", "close": 66.05, "volume": 1689436.0}, {"date": "2024-08-14", "close": 66.32, "volume": 1410194.0}, {"date": "2024-08-15", "close": 65.96, "volume": 1925579.0}, {"date": "2024-08-16", "close": 66.45, "volume": 2009840.0}, {"date": "2024-08-19", "close": 66.53, "volume": 1354325.0}, {"date": "2024-08-20", "close": 66.73, "volume": 1310807.0}, {"date": "2024-08-21", "close": 67.0, "volume": 1035510.0}, {"date": "2024-08-22", "close": 67.26, "volume": 1003870.0}, {"date": "2024-08-23", "close": 67.12, "volume": 2165966.0}, {"date": "2024-08-26", "close": 67.71, "volume": 1249061.0}, {"date": "2024-08-27", "close": 67.45, "volume": 1915849.0}, {"date": "2024-08-28", "close": 67.41, "volume": 1675900.0}, {"date": "2024-08-29", "close": 67.67, "volume": 1624962.0}, {"date": "2024-08-30", "close": 67.86, "volume": 1826692.0}, {"date": "2024-09-03", "close": 68.68, "volume": 2004607.0}, {"date": "2024-09-04", "close": 69.16, "volume": 1603299.0}, {"date": "2024-09-05", "close": 68.31, "volume": 4366482.0}, {"date": "2024-09-06", "close": 68.01, "volume": 1748115.0}, {"date": "2024-09-09", "close": 69.12, "volume": 2466333.0}, {"date": "2024-09-10", "close": 69.51, "volume": 2632410.0}, {"date": "2024-09-11", "close": 69.23, "volume": 2272757.0}, {"date": "2024-09-12", "close": 69.31, "volume": 1714019.0}, {"date": "2024-09-13", "close": 70.09, "volume": 1304671.0}, {"date": "2024-09-16", "close": 70.48, "volume": 4142242.0}, {"date": "2024-09-17", "close": 70.26, "volume": 2166480.0}, {"date": "2024-09-18", "close": 70.0, "volume": 1506225.0}, {"date": "2024-09-19", "close": 69.23, "volume": 2268857.0}, {"date": "2024-09-20", "close": 69.84, "volume": 4018857.0}, {"date": "2024-09-23", "close": 70.29, "volume": 2406525.0}, {"date": "2024-09-24", "close": 70.08, "volume": 2502996.0}, {"date": "2024-09-25", "close": 69.83, "volume": 1828952.0}, {"date": "2024-09-26", "close": 69.95, "volume": 1467060.0}, {"date": "2024-09-27", "close": 70.43, "volume": 1508730.0}, {"date": "2024-09-30", "close": 70.63, "volume": 2546630.0}, {"date": "2024-10-01", "close": 71.05, "volume": 1993340.0}, {"date": "2024-10-02", "close": 71.25, "volume": 3910937.0}, {"date": "2024-10-03", "close": 71.14, "volume": 1284152.0}, {"date": "2024-10-04", "close": 71.22, "volume": 2218453.0}, {"date": "2024-10-07", "close": 69.77, "volume": 3017319.0}, {"date": "2024-10-08", "close": 69.97, "volume": 1591624.0}, {"date": "2024-10-09", "close": 69.62, "volume": 1364780.0}, {"date": "2024-10-10", "close": 69.14, "volume": 1487818.0}, {"date": "2024-10-11", "close": 69.34, "volume": 2277603.0}, {"date": "2024-10-14", "close": 69.87, "volume": 1329632.0}, {"date": "2024-10-15", "close": 70.3, "volume": 1648051.0}, {"date": "2024-10-16", "close": 71.17, "volume": 1738986.0}, {"date": "2024-10-17", "close": 71.01, "volume": 1344810.0}, {"date": "2024-10-18", "close": 71.29, "volume": 1706878.0}, {"date": "2024-10-21", "close": 71.17, "volume": 982091.0}, {"date": "2024-10-22", "close": 71.03, "volume": 1307147.0}, {"date": "2024-10-23", "close": 72.1, "volume": 2296538.0}, {"date": "2024-10-24", "close": 71.77, "volume": 1236934.0}, {"date": "2024-10-25", "close": 70.76, "volume": 1475606.0}, {"date": "2024-10-28", "close": 71.16, "volume": 1271974.0}, {"date": "2024-10-29", "close": 69.52, "volume": 1729290.0}, {"date": "2024-10-30", "close": 70.11, "volume": 1966519.0}, {"date": "2024-10-31", "close": 69.61, "volume": 2128446.0}, {"date": "2024-11-01", "close": 68.3, "volume": 2807363.0}, {"date": "2024-11-04", "close": 68.39, "volume": 3611167.0}, {"date": "2024-11-05", "close": 69.11, "volume": 1519976.0}, {"date": "2024-11-06", "close": 67.86, "volume": 2929768.0}, {"date": "2024-11-07", "close": 66.36, "volume": 5889148.0}, {"date": "2024-11-08", "close": 67.25, "volume": 2759884.0}, {"date": "2024-11-11", "close": 68.6, "volume": 1981686.0}, {"date": "2024-11-12", "close": 68.1, "volume": 1982497.0}, {"date": "2024-11-13", "close": 67.69, "volume": 2203712.0}, {"date": "2024-11-14", "close": 67.41, "volume": 1911811.0}, {"date": "2024-11-15", "close": 68.23, "volume": 2677401.0}, {"date": "2024-11-18", "close": 68.5, "volume": 2284248.0}, {"date": "2024-11-19", "close": 68.57, "volume": 2688279.0}, {"date": "2024-11-20", "close": 68.52, "volume": 2111260.0}, {"date": "2024-11-21", "close": 69.21, "volume": 1512432.0}, {"date": "2024-11-22", "close": 69.52, "volume": 1310999.0}, {"date": "2024-11-25", "close": 69.67, "volume": 2644264.0}, {"date": "2024-11-26", "close": 70.45, "volume": 2265732.0}, {"date": "2024-11-27", "close": 70.49, "volume": 1763393.0}, {"date": "2024-11-29", "close": 69.71, "volume": 1354050.0}, {"date": "2024-12-02", "close": 68.4, "volume": 1406685.0}, {"date": "2024-12-03", "close": 68.25, "volume": 1939185.0}, {"date": "2024-12-04", "close": 67.5, "volume": 2913344.0}, {"date": "2024-12-05", "close": 67.38, "volume": 3651961.0}, {"date": "2024-12-06", "close": 67.17, "volume": 3485140.0}, {"date": "2024-12-09", "close": 67.65, "volume": 2827292.0}, {"date": "2024-12-10", "close": 67.66, "volume": 2626492.0}, {"date": "2024-12-11", "close": 66.82, "volume": 2187187.0}, {"date": "2024-12-12", "close": 67.03, "volume": 1706016.0}, {"date": "2024-12-13", "close": 67.32, "volume": 1946568.0}, {"date": "2024-12-16", "close": 66.7, "volume": 5059581.0}, {"date": "2024-12-17", "close": 67.04, "volume": 2998175.0}, {"date": "2024-12-18", "close": 65.85, "volume": 2044723.0}, {"date": "2024-12-19", "close": 65.76, "volume": 2152309.0}, {"date": "2024-12-20", "close": 66.61, "volume": 3507761.0}, {"date": "2024-12-23", "close": 66.67, "volume": 1334653.0}, {"date": "2024-12-24", "close": 66.82, "volume": 800714.0}, {"date": "2024-12-26", "close": 66.95, "volume": 867630.0}, {"date": "2024-12-27", "close": 67.06, "volume": 889096.0}, {"date": "2024-12-30", "close": 66.63, "volume": 1678675.0}, {"date": "2024-12-31", "close": 66.65, "volume": 1086627.0}, {"date": "2025-01-02", "close": 66.53, "volume": 1297354.0}, {"date": "2025-01-03", "close": 66.61, "volume": 1267130.0}, {"date": "2025-01-06", "close": 65.42, "volume": 1009721.0}, {"date": "2025-01-07", "close": 65.71, "volume": 1579504.0}, {"date": "2025-01-08", "close": 66.3, "volume": 1323872.0}, {"date": "2025-01-10", "close": 65.09, "volume": 2559603.0}, {"date": "2025-01-13", "close": 64.99, "volume": 2182965.0}, {"date": "2025-01-14", "close": 65.56, "volume": 1741550.0}, {"date": "2025-01-15", "close": 66.61, "volume": 2119699.0}, {"date": "2025-01-16", "close": 68.02, "volume": 1983212.0}, {"date": "2025-01-17", "close": 68.08, "volume": 1922928.0}, {"date": "2025-01-21", "close": 68.3, "volume": 1786001.0}, {"date": "2025-01-22", "close": 66.6, "volume": 2536910.0}, {"date": "2025-01-23", "close": 65.86, "volume": 3509580.0}, {"date": "2025-01-24", "close": 65.82, "volume": 2215732.0}, {"date": "2025-01-27", "close": 67.19, "volume": 3877128.0}, {"date": "2025-01-28", "close": 65.61, "volume": 3195400.0}, {"date": "2025-01-29", "close": 65.77, "volume": 2044043.0}, {"date": "2025-01-30", "close": 66.2, "volume": 2674116.0}, {"date": "2025-01-31", "close": 66.0, "volume": 1812426.0}, {"date": "2025-02-03", "close": 66.48, "volume": 2454287.0}, {"date": "2025-02-04", "close": 66.18, "volume": 1733403.0}, {"date": "2025-02-05", "close": 67.12, "volume": 2700854.0}, {"date": "2025-02-06", "close": 68.33, "volume": 3448904.0}, {"date": "2025-02-07", "close": 68.7, "volume": 2904259.0}, {"date": "2025-02-10", "close": 69.18, "volume": 2224699.0}, {"date": "2025-02-11", "close": 69.45, "volume": 2434961.0}, {"date": "2025-02-12", "close": 69.55, "volume": 2119536.0}, {"date": "2025-02-13", "close": 69.82, "volume": 1864689.0}, {"date": "2025-02-14", "close": 68.81, "volume": 2237111.0}, {"date": "2025-02-18", "close": 69.54, "volume": 2278905.0}, {"date": "2025-02-19", "close": 70.15, "volume": 1378925.0}, {"date": "2025-02-20", "close": 70.7, "volume": 2145260.0}, {"date": "2025-02-21", "close": 71.49, "volume": 2150651.0}, {"date": "2025-02-24", "close": 72.12, "volume": 2043335.0}, {"date": "2025-02-25", "close": 73.08, "volume": 2722229.0}, {"date": "2025-02-26", "close": 73.2, "volume": 2869069.0}, {"date": "2025-02-27", "close": 72.34, "volume": 2635494.0}, {"date": "2025-02-28", "close": 73.05, "volume": 3228110.0}, {"date": "2025-03-03", "close": 74.06, "volume": 2409219.0}, {"date": "2025-03-04", "close": 72.87, "volume": 2573771.0}, {"date": "2025-03-05", "close": 72.38, "volume": 2031930.0}, {"date": "2025-03-06", "close": 71.64, "volume": 2224702.0}, {"date": "2025-03-07", "close": 73.08, "volume": 3049627.0}, {"date": "2025-03-10", "close": 74.01, "volume": 2952290.0}, {"date": "2025-03-11", "close": 72.08, "volume": 3398209.0}, {"date": "2025-03-12", "close": 71.18, "volume": 2365045.0}, {"date": "2025-03-13", "close": 71.88, "volume": 1609947.0}, {"date": "2025-03-14", "close": 72.77, "volume": 1801785.0}, {"date": "2025-03-17", "close": 73.26, "volume": 1785983.0}, {"date": "2025-03-18", "close": 73.5, "volume": 1837251.0}, {"date": "2025-03-19", "close": 73.71, "volume": 2270121.0}, {"date": "2025-03-20", "close": 73.69, "volume": 1896874.0}, {"date": "2025-03-21", "close": 73.5, "volume": 4949665.0}, {"date": "2025-03-24", "close": 73.14, "volume": 3677849.0}, {"date": "2025-03-25", "close": 72.04, "volume": 2271307.0}, {"date": "2025-03-26", "close": 73.31, "volume": 1700523.0}, {"date": "2025-03-27", "close": 73.15, "volume": 1624364.0}, {"date": "2025-03-28", "close": 74.18, "volume": 2717819.0}, {"date": "2025-03-31", "close": 75.11, "volume": 3304735.0}, {"date": "2025-04-01", "close": 75.14, "volume": 2314446.0}, {"date": "2025-04-02", "close": 74.66, "volume": 2172166.0}, {"date": "2025-04-03", "close": 75.51, "volume": 3543317.0}, {"date": "2025-04-04", "close": 72.69, "volume": 4395193.0}, {"date": "2025-04-07", "close": 70.94, "volume": 4384738.0}, {"date": "2025-04-08", "close": 70.19, "volume": 2986803.0}, {"date": "2025-04-09", "close": 71.13, "volume": 4262295.0}, {"date": "2025-04-10", "close": 71.55, "volume": 2777170.0}, {"date": "2025-04-11", "close": 71.82, "volume": 3467122.0}, {"date": "2025-04-14", "close": 73.53, "volume": 2175098.0}, {"date": "2025-04-15", "close": 72.71, "volume": 2686000.0}, {"date": "2025-04-16", "close": 72.17, "volume": 1811099.0}, {"date": "2025-04-17", "close": 72.91, "volume": 2186695.0}, {"date": "2025-04-21", "close": 72.1, "volume": 3544071.0}, {"date": "2025-04-22", "close": 73.7, "volume": 3842807.0}, {"date": "2025-04-23", "close": 73.5, "volume": 4695207.0}, {"date": "2025-04-24", "close": 74.14, "volume": 5981923.0}, {"date": "2025-04-25", "close": 72.18, "volume": 3216563.0}, {"date": "2025-04-28", "close": 72.51, "volume": 2647701.0}, {"date": "2025-04-29", "close": 73.63, "volume": 4362467.0}, {"date": "2025-04-30", "close": 73.65, "volume": 3799541.0}, {"date": "2025-05-01", "close": 72.97, "volume": 2643290.0}, {"date": "2025-05-02", "close": 72.91, "volume": 1771940.0}, {"date": "2025-05-05", "close": 73.04, "volume": 1871119.0}, {"date": "2025-05-06", "close": 73.37, "volume": 2958277.0}, {"date": "2025-05-07", "close": 73.95, "volume": 2798563.0}, {"date": "2025-05-08", "close": 72.6, "volume": 1961765.0}, {"date": "2025-05-09", "close": 72.28, "volume": 2475722.0}, {"date": "2025-05-12", "close": 70.08, "volume": 2471991.0}, {"date": "2025-05-13", "close": 69.24, "volume": 3115648.0}, {"date": "2025-05-14", "close": 68.79, "volume": 2629076.0}, {"date": "2025-05-15", "close": 70.9, "volume": 3233465.0}, {"date": "2025-05-16", "close": 71.47, "volume": 2410565.0}, {"date": "2025-05-19", "close": 71.97, "volume": 1710090.0}, {"date": "2025-05-20", "close": 71.98, "volume": 1236851.0}, {"date": "2025-05-21", "close": 70.76, "volume": 1531639.0}, {"date": "2025-05-22", "close": 69.36, "volume": 2191018.0}, {"date": "2025-05-23", "close": 69.65, "volume": 1948084.0}, {"date": "2025-05-27", "close": 69.81, "volume": 1933341.0}, {"date": "2025-05-28", "close": 68.76, "volume": 1781099.0}, {"date": "2025-05-29", "close": 69.55, "volume": 1770763.0}, {"date": "2025-05-30", "close": 70.23, "volume": 3560639.0}, {"date": "2025-06-02", "close": 70.22, "volume": 2784760.0}, {"date": "2025-06-03", "close": 70.92, "volume": 3788793.0}, {"date": "2025-06-04", "close": 69.72, "volume": 3966429.0}, {"date": "2025-06-05", "close": 69.34, "volume": 2387021.0}, {"date": "2025-06-06", "close": 70.0, "volume": 4439434.0}, {"date": "2025-06-09", "close": 69.66, "volume": 2927889.0}, {"date": "2025-06-10", "close": 70.15, "volume": 1603837.0}, {"date": "2025-06-11", "close": 70.0, "volume": 1944845.0}, {"date": "2025-06-12", "close": 70.81, "volume": 1736949.0}, {"date": "2025-06-13", "close": 70.53, "volume": 1900294.0}, {"date": "2025-06-16", "close": 69.54, "volume": 1964966.0}, {"date": "2025-06-17", "close": 69.12, "volume": 2267840.0}, {"date": "2025-06-18", "close": 68.79, "volume": 2393152.0}, {"date": "2025-06-20", "close": 69.05, "volume": 3506781.0}, {"date": "2025-06-23", "close": 69.87, "volume": 2090239.0}, {"date": "2025-06-24", "close": 69.71, "volume": 3461945.0}, {"date": "2025-06-25", "close": 68.57, "volume": 2583890.0}, {"date": "2025-06-26", "close": 69.16, "volume": 2003055.0}, {"date": "2025-06-27", "close": 69.01, "volume": 2439225.0}, {"date": "2025-06-30", "close": 69.28, "volume": 2749638.0}, {"date": "2025-07-01", "close": 70.13, "volume": 2246756.0}, {"date": "2025-07-02", "close": 69.69, "volume": 2291237.0}, {"date": "2025-07-03", "close": 70.47, "volume": 1413304.0}, {"date": "2025-07-07", "close": 69.63, "volume": 2991137.0}, {"date": "2025-07-08", "close": 69.37, "volume": 1968449.0}, {"date": "2025-07-09", "close": 69.76, "volume": 2326614.0}, {"date": "2025-07-10", "close": 70.54, "volume": 2288397.0}, {"date": "2025-07-11", "close": 70.35, "volume": 1760229.0}, {"date": "2025-07-14", "close": 70.55, "volume": 1574049.0}, {"date": "2025-07-15", "close": 70.33, "volume": 2109023.0}, {"date": "2025-07-16", "close": 70.69, "volume": 1592806.0}, {"date": "2025-07-17", "close": 70.85, "volume": 2011451.0}, {"date": "2025-07-18", "close": 71.92, "volume": 1583714.0}, {"date": "2025-07-21", "close": 72.25, "volume": 1305566.0}, {"date": "2025-07-22", "close": 73.58, "volume": 1525573.0}, {"date": "2025-07-23", "close": 72.89, "volume": 2673773.0}, {"date": "2025-07-24", "close": 72.89, "volume": 1905328.0}, {"date": "2025-07-25", "close": 72.78, "volume": 2035886.0}, {"date": "2025-07-28", "close": 71.34, "volume": 1944142.0}, {"date": "2025-07-29", "close": 72.27, "volume": 2165635.0}, {"date": "2025-07-30", "close": 72.17, "volume": 2505763.0}, {"date": "2025-07-31", "close": 73.8, "volume": 3890065.0}, {"date": "2025-08-01", "close": 74.08, "volume": 2926292.0}, {"date": "2025-08-04", "close": 74.67, "volume": 2467324.0}, {"date": "2025-08-05", "close": 74.16, "volume": 2046314.0}, {"date": "2025-08-06", "close": 74.11, "volume": 1853423.0}, {"date": "2025-08-07", "close": 74.53, "volume": 3072158.0}, {"date": "2025-08-08", "close": 73.48, "volume": 2571411.0}, {"date": "2025-08-11", "close": 72.92, "volume": 2404304.0}, {"date": "2025-08-12", "close": 72.81, "volume": 2583507.0}, {"date": "2025-08-13", "close": 73.46, "volume": 1799873.0}, {"date": "2025-08-14", "close": 72.59, "volume": 2263290.0}, {"date": "2025-08-15", "close": 72.3, "volume": 2491515.0}, {"date": "2025-08-18", "close": 72.03, "volume": 2067343.0}, {"date": "2025-08-19", "close": 73.03, "volume": 2838008.0}, {"date": "2025-08-20", "close": 73.01, "volume": 2144388.0}, {"date": "2025-08-21", "close": 72.78, "volume": 3325728.0}, {"date": "2025-08-22", "close": 73.12, "volume": 1807168.0}, {"date": "2025-08-25", "close": 72.22, "volume": 1461801.0}, {"date": "2025-08-26", "close": 72.09, "volume": 2494456.0}, {"date": "2025-08-27", "close": 72.21, "volume": 1516043.0}, {"date": "2025-08-28", "close": 71.21, "volume": 1519446.0}, {"date": "2025-08-29", "close": 71.57, "volume": 1487179.0}, {"date": "2025-09-02", "close": 71.16, "volume": 1886484.0}, {"date": "2025-09-03", "close": 71.52, "volume": 1936770.0}, {"date": "2025-09-04", "close": 71.54, "volume": 1559978.0}, {"date": "2025-09-05", "close": 71.55, "volume": 1540839.0}, {"date": "2025-09-08", "close": 70.69, "volume": 1705493.0}, {"date": "2025-09-09", "close": 70.91, "volume": 1479559.0}, {"date": "2025-09-10", "close": 71.22, "volume": 1798568.0}, {"date": "2025-09-11", "close": 71.67, "volume": 1618803.0}, {"date": "2025-09-12", "close": 71.68, "volume": 1911125.0}, {"date": "2025-09-15", "close": 71.58, "volume": 2803056.0}, {"date": "2025-09-16", "close": 69.96, "volume": 2012168.0}, {"date": "2025-09-17", "close": 70.38, "volume": 1940986.0}, {"date": "2025-09-18", "close": 70.18, "volume": 2005308.0}, {"date": "2025-09-19", "close": 70.12, "volume": 5110591.0}, {"date": "2025-09-22", "close": 70.44, "volume": 1964279.0}, {"date": "2025-09-23", "close": 71.49, "volume": 1706040.0}, {"date": "2025-09-24", "close": 71.66, "volume": 2015104.0}, {"date": "2025-09-25", "close": 70.98, "volume": 4981784.0}, {"date": "2025-09-26", "close": 71.84, "volume": 2200437.0}, {"date": "2025-09-29", "close": 72.77, "volume": 3034854.0}, {"date": "2025-09-30", "close": 73.26, "volume": 1969168.0}, {"date": "2025-10-01", "close": 72.37, "volume": 2237747.0}, {"date": "2025-10-02", "close": 71.83, "volume": 1793687.0}, {"date": "2025-10-03", "close": 72.34, "volume": 2808199.0}, {"date": "2025-10-06", "close": 73.22, "volume": 2910150.0}, {"date": "2025-10-07", "close": 73.76, "volume": 2791435.0}, {"date": "2025-10-08", "close": 73.19, "volume": 1886096.0}, {"date": "2025-10-09", "close": 73.28, "volume": 2604815.0}, {"date": "2025-10-10", "close": 74.09, "volume": 2161766.0}, {"date": "2025-10-13", "close": 73.55, "volume": 1927742.0}, {"date": "2025-10-14", "close": 74.35, "volume": 1619807.0}, {"date": "2025-10-15", "close": 75.31, "volume": 1884904.0}, {"date": "2025-10-16", "close": 74.75, "volume": 2070035.0}, {"date": "2025-10-17", "close": 74.78, "volume": 1805950.0}, {"date": "2025-10-20", "close": 75.09, "volume": 2002826.0}, {"date": "2025-10-21", "close": 74.54, "volume": 1613129.0}, {"date": "2025-10-22", "close": 75.16, "volume": 2014438.0}, {"date": "2025-10-23", "close": 74.56, "volume": 1619046.0}, {"date": "2025-10-24", "close": 74.75, "volume": 1684055.0}, {"date": "2025-10-27", "close": 74.59, "volume": 1592415.0}, {"date": "2025-10-28", "close": 73.44, "volume": 2285298.0}, {"date": "2025-10-29", "close": 72.29, "volume": 3758430.0}, {"date": "2025-10-30", "close": 73.21, "volume": 4015739.0}, {"date": "2025-10-31", "close": 73.55, "volume": 3715809.0}, {"date": "2025-11-03", "close": 72.49, "volume": 6864202.0}, {"date": "2025-11-04", "close": 72.94, "volume": 5959850.0}, {"date": "2025-11-05", "close": 72.57, "volume": 2724895.0}, {"date": "2025-11-06", "close": 72.35, "volume": 2751246.0}, {"date": "2025-11-07", "close": 73.23, "volume": 3008342.0}, {"date": "2025-11-10", "close": 74.06, "volume": 3147142.0}, {"date": "2025-11-11", "close": 74.84, "volume": 2052208.0}, {"date": "2025-11-12", "close": 74.96, "volume": 2172077.0}, {"date": "2025-11-13", "close": 73.93, "volume": 2135264.0}, {"date": "2025-11-14", "close": 73.94, "volume": 1990402.0}, {"date": "2025-11-17", "close": 74.46, "volume": 1573624.0}, {"date": "2025-11-18", "close": 74.27, "volume": 1875405.0}, {"date": "2025-11-19", "close": 72.95, "volume": 2273054.0}, {"date": "2025-11-20", "close": 73.5, "volume": 1774173.0}, {"date": "2025-11-21", "close": 74.04, "volume": 2421746.0}, {"date": "2025-11-24", "close": 74.3, "volume": 3652881.0}, {"date": "2025-11-25", "close": 74.81, "volume": 2753009.0}, {"date": "2025-11-26", "close": 75.27, "volume": 1726689.0}, {"date": "2025-11-28", "close": 75.44, "volume": 840840.0}, {"date": "2025-12-01", "close": 73.16, "volume": 2723811.0}, {"date": "2025-12-02", "close": 72.64, "volume": 1635588.0}, {"date": "2025-12-03", "close": 72.19, "volume": 1818873.0}, {"date": "2025-12-04", "close": 71.7, "volume": 1904058.0}, {"date": "2025-12-05", "close": 71.09, "volume": 1882753.0}, {"date": "2025-12-08", "close": 70.52, "volume": 1682935.0}, {"date": "2025-12-09", "close": 70.43, "volume": 1511218.0}, {"date": "2025-12-10", "close": 70.01, "volume": 1832254.0}, {"date": "2025-12-11", "close": 69.74, "volume": 2724691.0}, {"date": "2025-12-12", "close": 69.84, "volume": 2347227.0}, {"date": "2025-12-15", "close": 70.76, "volume": 1982412.0}, {"date": "2025-12-16", "close": 69.91, "volume": 2419542.0}, {"date": "2025-12-17", "close": 70.26, "volume": 2631847.0}, {"date": "2025-12-18", "close": 70.61, "volume": 2752687.0}, {"date": "2025-12-19", "close": 69.17, "volume": 4796614.0}, {"date": "2025-12-22", "close": 69.77, "volume": 2055132.0}, {"date": "2025-12-23", "close": 70.02, "volume": 2399744.0}, {"date": "2025-12-24", "close": 70.11, "volume": 719452.0}, {"date": "2025-12-26", "close": 69.96, "volume": 1244641.0}, {"date": "2025-12-29", "close": 70.13, "volume": 2223646.0}, {"date": "2025-12-30", "close": 70.42, "volume": 1027371.0}, {"date": "2025-12-31", "close": 69.93, "volume": 1064198.0}, {"date": "2026-01-02", "close": 70.42, "volume": 3128195.0}, {"date": "2026-01-05", "close": 69.47, "volume": 2794188.0}, {"date": "2026-01-06", "close": 70.38, "volume": 2244608.0}, {"date": "2026-01-07", "close": 69.56, "volume": 1869524.0}, {"date": "2026-01-08", "close": 69.85, "volume": 3097932.0}, {"date": "2026-01-09", "close": 69.99, "volume": 3028061.0}, {"date": "2026-01-12", "close": 69.85, "volume": 2670206.0}, {"date": "2026-01-13", "close": 70.56, "volume": 2781099.0}, {"date": "2026-01-14", "close": 70.92, "volume": 3498043.0}, {"date": "2026-01-15", "close": 71.28, "volume": 2697641.0}, {"date": "2026-01-16", "close": 71.68, "volume": 3184850.0}, {"date": "2026-01-20", "close": 71.35, "volume": 2701301.0}, {"date": "2026-01-21", "close": 71.69, "volume": 2785565.0}, {"date": "2026-01-22", "close": 70.97, "volume": 2286452.0}, {"date": "2026-01-23", "close": 70.7, "volume": 3946573.0}, {"date": "2026-01-26", "close": 71.53, "volume": 2352118.0}, {"date": "2026-01-27", "close": 72.04, "volume": 2325968.0}, {"date": "2026-01-28", "close": 71.8, "volume": 2599274.0}, {"date": "2026-01-29", "close": 70.9, "volume": 6988089.0}, {"date": "2026-01-30", "close": 71.49, "volume": 3931092.0}, {"date": "2026-02-02", "close": 70.55, "volume": 3057082.0}, {"date": "2026-02-03", "close": 71.8, "volume": 2565686.0}, {"date": "2026-02-04", "close": 71.6, "volume": 3600926.0}, {"date": "2026-02-05", "close": 72.86, "volume": 5310305.0}, {"date": "2026-02-06", "close": 72.84, "volume": 3471846.0}, {"date": "2026-02-09", "close": 72.82, "volume": 2810976.0}, {"date": "2026-02-10", "close": 73.75, "volume": 2816519.0}, {"date": "2026-02-11", "close": 74.52, "volume": 3089716.0}, {"date": "2026-02-12", "close": 74.73, "volume": 4716848.0}, {"date": "2026-02-13", "close": 76.74, "volume": 4166471.0}, {"date": "2026-02-17", "close": 76.04, "volume": 3086836.0}, {"date": "2026-02-18", "close": 75.11, "volume": 3295701.0}, {"date": "2026-02-19", "close": 75.85, "volume": 4435105.0}, {"date": "2026-02-20", "close": 75.86, "volume": 4349796.0}, {"date": "2026-02-23", "close": 76.3, "volume": 4261515.0}, {"date": "2026-02-24", "close": 76.78, "volume": 3848572.0}, {"date": "2026-02-25", "close": 76.59, "volume": 2505454.0}, {"date": "2026-02-26", "close": 77.05, "volume": 3548711.0}, {"date": "2026-02-27", "close": 78.07, "volume": 4608218.0}, {"date": "2026-03-02", "close": 78.08, "volume": 2524898.0}, {"date": "2026-03-03", "close": 77.8, "volume": 2697596.0}, {"date": "2026-03-04", "close": 78.12, "volume": 3062345.0}, {"date": "2026-03-05", "close": 77.2, "volume": 3661473.0}, {"date": "2026-03-06", "close": 77.16, "volume": 3213633.0}, {"date": "2026-03-09", "close": 77.24, "volume": 2869168.0}, {"date": "2026-03-10", "close": 76.43, "volume": 2870063.0}, {"date": "2026-03-11", "close": 75.84, "volume": 2474481.0}, {"date": "2026-03-12", "close": 76.78, "volume": 1928873.0}, {"date": "2026-03-13", "close": 77.83, "volume": 1882955.0}, {"date": "2026-03-16", "close": 78.27, "volume": 1693805.0}, {"date": "2026-03-17", "close": 78.29, "volume": 1948521.0}, {"date": "2026-03-18", "close": 77.48, "volume": 2081865.0}, {"date": "2026-03-19", "close": 77.45, "volume": 3096766.0}, {"date": "2026-03-20", "close": 74.42, "volume": 4728864.0}, {"date": "2026-03-23", "close": 74.62, "volume": 2361554.0}, {"date": "2026-03-24", "close": 75.34, "volume": 2885084.0}, {"date": "2026-03-25", "close": 75.44, "volume": 1966714.0}, {"date": "2026-03-26", "close": 76.33, "volume": 2118096.0}, {"date": "2026-03-27", "close": 76.21, "volume": 2695630.0}, {"date": "2026-03-30", "close": 77.21, "volume": 2645019.0}, {"date": "2026-03-31", "close": 77.58, "volume": 4415248.0}, {"date": "2026-04-01", "close": 77.92, "volume": 3339350.0}, {"date": "2026-04-02", "close": 78.58, "volume": 2192951.0}, {"date": "2026-04-06", "close": 78.33, "volume": 2101957.0}, {"date": "2026-04-07", "close": 78.59, "volume": 1999300.0}, {"date": "2026-04-08", "close": 78.82, "volume": 2630867.0}, {"date": "2026-04-09", "close": 79.94, "volume": 3820789.0}, {"date": "2026-04-10", "close": 79.38, "volume": 2157354.0}, {"date": "2026-04-13", "close": 78.45, "volume": 2429115.0}, {"date": "2026-04-14", "close": 78.82, "volume": 2922446.0}, {"date": "2026-04-15", "close": 77.48, "volume": 2927669.0}, {"date": "2026-04-16", "close": 78.11, "volume": 3143261.0}, {"date": "2026-04-17", "close": 77.75, "volume": 2439355.0}, {"date": "2026-04-20", "close": 77.04, "volume": 1952670.0}, {"date": "2026-04-21", "close": 75.58, "volume": 2382163.0}, {"date": "2026-04-22", "close": 74.98, "volume": 2581429.0}, {"date": "2026-04-23", "close": 76.62, "volume": 3607676.0}, {"date": "2026-04-24", "close": 76.27, "volume": 3292525.0}, {"date": "2026-04-27", "close": 76.05, "volume": 3691670.0}, {"date": "2026-04-28", "close": 75.92, "volume": 5011384.0}, {"date": "2026-04-29", "close": 74.73, "volume": 3463193.0}, {"date": "2026-04-30", "close": 76.74, "volume": 3623038.0}, {"date": "2026-05-01", "close": 76.03, "volume": 3278677.0}, {"date": "2026-05-04", "close": 75.69, "volume": 2919031.0}, {"date": "2026-05-05", "close": 74.93, "volume": 2318536.0}, {"date": "2026-05-06", "close": 74.05, "volume": 3178826.0}, {"date": "2026-05-07", "close": 73.96, "volume": 3132252.0}, {"date": "2026-05-08", "close": 72.61, "volume": 2307124.0}, {"date": "2026-05-11", "close": 73.19, "volume": 2314498.0}, {"date": "2026-05-12", "close": 73.31, "volume": 2265687.0}, {"date": "2026-05-13", "close": 72.81, "volume": 2085589.0}, {"date": "2026-05-14", "close": 73.26, "volume": 2165539.0}, {"date": "2026-05-15", "close": 71.64, "volume": 1985216.0}, {"date": "2026-05-18", "close": 72.13, "volume": 2782052.0}, {"date": "2026-05-19", "close": 73.31, "volume": 2724137.0}, {"date": "2026-05-20", "close": 72.95, "volume": 2188557.0}, {"date": "2026-05-21", "close": 73.64, "volume": 2190748.0}, {"date": "2026-05-22", "close": 74.53, "volume": 2153930.0}, {"date": "2026-05-26", "close": 74.2, "volume": 2017369.0}, {"date": "2026-05-27", "close": 74.22, "volume": 2058262.0}, {"date": "2026-05-28", "close": 73.17, "volume": 2582923.0}, {"date": "2026-05-29", "close": 72.57, "volume": 5780266.0}, {"date": "2026-06-01", "close": 70.58, "volume": 2313233.0}, {"date": "2026-06-02", "close": 71.85, "volume": 3289142.0}, {"date": "2026-06-03", "close": 70.22, "volume": 6752288.0}, {"date": "2026-06-04", "close": 70.36, "volume": 4865225.0}, {"date": "2026-06-05", "close": 72.04, "volume": 4707811.0}, {"date": "2026-06-08", "close": 70.91, "volume": 3653699.0}, {"date": "2026-06-09", "close": 72.63, "volume": 5456507.0}, {"date": "2026-06-10", "close": 73.46, "volume": 4565149.0}, {"date": "2026-06-11", "close": 72.85, "volume": 4452768.0}, {"date": "2026-06-12", "close": 73.57, "volume": 2482435.0}, {"date": "2026-06-15", "close": 73.65, "volume": 2985356.0}, {"date": "2026-06-16", "close": 74.03, "volume": 2197487.0}, {"date": "2026-06-17", "close": 73.31, "volume": 2219358.0}, {"date": "2026-06-18", "close": 73.38, "volume": 4839372.0}, {"date": "2026-06-22", "close": 73.8, "volume": 3729973.0}, {"date": "2026-06-23", "close": 75.33, "volume": 3742528.0}, {"date": "2026-06-24", "close": 76.49, "volume": 3771869.0}, {"date": "2026-06-25", "close": 77.1, "volume": 4235608.0}, {"date": "2026-06-26", "close": 78.81, "volume": 4116373.0}, {"date": "2026-06-29", "close": 77.93, "volume": 3295345.0}, {"date": "2026-06-30", "close": 76.5, "volume": 3416196.0}, {"date": "2026-07-01", "close": 75.92, "volume": 4382499.0}, {"date": "2026-07-02", "close": 77.73, "volume": 1904721.0}, {"date": "2026-07-06", "close": 76.29, "volume": 1977106.0}, {"date": "2026-07-07", "close": 77.02, "volume": 3010565.0}, {"date": "2026-07-08", "close": 76.19, "volume": 4265486.0}, {"date": "2026-07-09", "close": 75.0, "volume": 3647171.0}, {"date": "2026-07-10", "close": 75.4, "volume": 2283747.0}, {"date": "2026-07-13", "close": 75.75, "volume": 2336139.0}, {"date": "2026-07-14", "close": 75.08, "volume": 2334030.0}, {"date": "2026-07-15", "close": 74.02, "volume": 2662690.0}, {"date": "2026-07-16", "close": 74.39, "volume": 4237398.0}, {"date": "2026-07-17", "close": 73.65, "volume": 3720686.0}, {"date": "2026-07-20", "close": 72.88, "volume": 2775524.0}, {"date": "2026-07-21", "close": 72.5, "volume": 5127618.0}, {"date": "2026-07-22", "close": 73.98, "volume": 4079768.0}, {"date": "2026-07-23", "close": 74.15, "volume": 4449303.0}, {"date": "2026-07-24", "close": 74.7, "volume": 4168770.0}, {"date": "2026-07-27", "close": 74.27, "volume": 3895112.0}, {"date": "2026-07-28", "close": 74.37, "volume": 4404959.0}, {"date": "2026-07-29", "close": 74.36, "volume": 3851454.0}, {"date": "2026-07-30", "close": 72.26, "volume": 3900677.0}, {"date": "2026-07-31", "close": 71.99, "volume": 4537560.0}, {"date": "2026-08-03", "close": 71.74, "volume": 4371004.0}, {"date": "2026-08-04", "close": 71.73, "volume": 4593566.0}, {"date": "2026-08-05", "close": 71.59, "volume": 2806950.0}, {"date": "2026-08-06", "close": 71.2, "volume": 3272980.0}, {"date": "2026-08-07", "close": 71.03, "volume": 3615939.0}], "refreshing": true}