{"ticker": "DGRO", "overview": {"name": "iShares Core Dividend Growth ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DGRO", "has_prices": true, "as_of": "2026-08-07", "last": 79.47, "prev_close": 79.15, "change": 0.3199999999999932, "change_pct": 0.004042956411876098, "session_volume": 1122398.0, "vwap_5": 79.00704058828866, "vwap_20": 77.90691635882236, "vwap_60": 76.08130555799427, "vwap_250": 71.06812210316859, "high_52w": 79.47, "low_52w": 67.18, "avg_volume_20": 1326279.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2024-20025711-T30", "src": "CONGRESS", "ticker": "DGRO", "cik": "", "company": "iShares Core Dividend Growth ETF", "company_raw": "L: US\nD: 750 SHARES OF IJR @ $109.44\nSP ISHARES TRUST CORE DIVID\nGWTH", "who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. C. Scott Franklin sells DGRO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf", "trade_date": "2024-08-06", "timestamp": "2024-08-06", "mins": 1178871}, {"id": "HOUSE-2022-20021828-T5", "src": "CONGRESS", "ticker": "DGRO", "cik": "", "company": "iShares Core Dividend Growth ETF", "company_raw": "Account\nD: Dividend Reinvestment\nJT iShares Core Dividend Growth ETF", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern buys DGRO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021828.pdf", "trade_date": "2022-09-30", "timestamp": "2022-09-30", "mins": 2152311}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021828.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021828.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "DGRO", "has_prices": true, "summary": {"n": 1, "avg": 0.7870474477175624, "win_rate": 1.0, "best": 0.7870474477175624, "worst": 0.7870474477175624, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-09-30", "score": 0.0, "ref_price": 44.47, "return": 0.7870474477175624}]}, "price_series": [{"date": "2016-08-08", "close": 28.09, "volume": 137619.0}, {"date": "2016-08-09", "close": 28.08, "volume": 97791.0}, {"date": "2016-08-10", "close": 28.03, "volume": 113416.0}, {"date": "2016-08-11", "close": 28.18, "volume": 71791.0}, {"date": "2016-08-12", "close": 28.16, "volume": 125537.0}, {"date": "2016-08-15", "close": 28.24, "volume": 153060.0}, {"date": "2016-08-16", "close": 28.09, "volume": 168933.0}, {"date": "2016-08-17", "close": 28.15, "volume": 116536.0}, {"date": "2016-08-18", "close": 28.22, "volume": 88763.0}, {"date": "2016-08-19", "close": 28.19, "volume": 123597.0}, {"date": "2016-08-22", "close": 28.17, "volume": 95475.0}, {"date": "2016-08-23", "close": 28.22, "volume": 125541.0}, {"date": "2016-08-24", "close": 28.11, "volume": 102664.0}, {"date": "2016-08-25", "close": 28.09, "volume": 115036.0}, {"date": "2016-08-26", "close": 28.05, "volume": 147778.0}, {"date": "2016-08-29", "close": 28.2, "volume": 97085.0}, {"date": "2016-08-30", "close": 28.15, "volume": 336873.0}, {"date": "2016-08-31", "close": 28.04, "volume": 224216.0}, {"date": "2016-09-01", "close": 28.09, "volume": 130709.0}, {"date": "2016-09-02", "close": 28.21, "volume": 163166.0}, {"date": "2016-09-06", "close": 28.21, "volume": 129505.0}, {"date": "2016-09-07", "close": 28.14, "volume": 70503.0}, {"date": "2016-09-08", "close": 28.09, "volume": 106883.0}, {"date": "2016-09-09", "close": 27.44, "volume": 204468.0}, {"date": "2016-09-12", "close": 27.8, "volume": 102827.0}, {"date": "2016-09-13", "close": 27.39, "volume": 213968.0}, {"date": "2016-09-14", "close": 27.2999, "volume": 458774.0}, {"date": "2016-09-15", "close": 27.5486, "volume": 74153.0}, {"date": "2016-09-16", "close": 27.44, "volume": 124393.0}, {"date": "2016-09-19", "close": 27.48, "volume": 101651.0}, {"date": "2016-09-20", "close": 27.5, "volume": 166185.0}, {"date": "2016-09-21", "close": 27.75, "volume": 105855.0}, {"date": "2016-09-22", "close": 27.885, "volume": 116064.0}, {"date": "2016-09-23", "close": 27.76, "volume": 112638.0}, {"date": "2016-09-26", "close": 27.31, "volume": 210630.0}, {"date": "2016-09-27", "close": 27.48, "volume": 218450.0}, {"date": "2016-09-28", "close": 27.62, "volume": 150815.0}, {"date": "2016-09-29", "close": 27.36, "volume": 208243.0}, {"date": "2016-09-30", "close": 27.62, "volume": 255583.0}, {"date": "2016-10-03", "close": 27.49, "volume": 511545.0}, {"date": "2016-10-04", "close": 27.38, "volume": 132929.0}, {"date": "2016-10-05", "close": 27.51, "volume": 154304.0}, {"date": "2016-10-06", "close": 27.53, "volume": 340086.0}, {"date": "2016-10-07", "close": 27.45, "volume": 117185.0}, {"date": "2016-10-10", "close": 27.49, "volume": 79817.0}, {"date": "2016-10-11", "close": 27.19, "volume": 272370.0}, {"date": "2016-10-12", "close": 27.23, "volume": 112816.0}, {"date": "2016-10-13", "close": 27.13, "volume": 211547.0}, {"date": "2016-10-14", "close": 27.1542, "volume": 182377.0}, {"date": "2016-10-17", "close": 27.07, "volume": 116569.0}, {"date": "2016-10-18", "close": 27.19, "volume": 142117.0}, {"date": "2016-10-19", "close": 27.22, "volume": 157284.0}, {"date": "2016-10-20", "close": 27.19, "volume": 241523.0}, {"date": "2016-10-21", "close": 27.22, "volume": 219629.0}, {"date": "2016-10-24", "close": 27.35, "volume": 135406.0}, {"date": "2016-10-25", "close": 27.29, "volume": 155913.0}, {"date": "2016-10-26", "close": 27.32, "volume": 168842.0}, {"date": "2016-10-27", "close": 27.27, "volume": 193243.0}, {"date": "2016-10-28", "close": 27.21, "volume": 303317.0}, {"date": "2016-10-31", "close": 27.22, "volume": 292025.0}, {"date": "2016-11-01", "close": 27.02, "volume": 242330.0}, {"date": "2016-11-02", "close": 26.91, "volume": 234343.0}, {"date": "2016-11-03", "close": 26.85, "volume": 240692.0}, {"date": "2016-11-04", "close": 26.78, "volume": 221374.0}, {"date": "2016-11-07", "close": 27.34, "volume": 197845.0}, {"date": "2016-11-08", "close": 27.43, "volume": 142402.0}, {"date": "2016-11-09", "close": 27.84, "volume": 564403.0}, {"date": "2016-11-10", "close": 28.07, "volume": 284492.0}, {"date": "2016-11-11", "close": 28.07, "volume": 451179.0}, {"date": "2016-11-14", "close": 28.12, "volume": 333755.0}, {"date": "2016-11-15", "close": 28.26, "volume": 530200.0}, {"date": "2016-11-16", "close": 28.19, "volume": 196740.0}, {"date": "2016-11-17", "close": 28.26, "volume": 264447.0}, {"date": "2016-11-18", "close": 28.22, "volume": 233465.0}, {"date": "2016-11-21", "close": 28.3898, "volume": 476967.0}, {"date": "2016-11-22", "close": 28.46, "volume": 314023.0}, {"date": "2016-11-23", "close": 28.51, "volume": 660867.0}, {"date": "2016-11-25", "close": 28.61, "volume": 159110.0}, {"date": "2016-11-28", "close": 28.49, "volume": 312452.0}, {"date": "2016-11-29", "close": 28.5699, "volume": 576171.0}, {"date": "2016-11-30", "close": 28.53, "volume": 959088.0}, {"date": "2016-12-01", "close": 28.51, "volume": 519758.0}, {"date": "2016-12-02", "close": 28.5, "volume": 341264.0}, {"date": "2016-12-05", "close": 28.63, "volume": 298162.0}, {"date": "2016-12-06", "close": 28.72, "volume": 392293.0}, {"date": "2016-12-07", "close": 29.0899, "volume": 1104895.0}, {"date": "2016-12-08", "close": 29.12, "volume": 530413.0}, {"date": "2016-12-09", "close": 29.32, "volume": 306011.0}, {"date": "2016-12-12", "close": 29.32, "volume": 314263.0}, {"date": "2016-12-13", "close": 29.49, "volume": 440947.0}, {"date": "2016-12-14", "close": 29.22, "volume": 452095.0}, {"date": "2016-12-15", "close": 29.3171, "volume": 579869.0}, {"date": "2016-12-16", "close": 29.29, "volume": 278953.0}, {"date": "2016-12-19", "close": 29.35, "volume": 272503.0}, {"date": "2016-12-20", "close": 29.43, "volume": 419782.0}, {"date": "2016-12-21", "close": 29.2, "volume": 336663.0}, {"date": "2016-12-22", "close": 29.15, "volume": 468850.0}, {"date": "2016-12-23", "close": 29.17, "volume": 188742.0}, {"date": "2016-12-27", "close": 29.22, "volume": 261004.0}, {"date": "2016-12-28", "close": 29.0, "volume": 436087.0}, {"date": "2016-12-29", "close": 29.02, "volume": 528758.0}, {"date": "2016-12-30", "close": 28.9, "volume": 388877.0}, {"date": "2017-01-03", "close": 29.06, "volume": 386781.0}, {"date": "2017-01-04", "close": 29.21, "volume": 278037.0}, {"date": "2017-01-05", "close": 29.12, "volume": 726314.0}, {"date": "2017-01-06", "close": 29.2171, "volume": 329231.0}, {"date": "2017-01-09", "close": 29.11, "volume": 355410.0}, {"date": "2017-01-10", "close": 29.11, "volume": 297394.0}, {"date": "2017-01-11", "close": 29.18, "volume": 517801.0}, {"date": "2017-01-12", "close": 29.1, "volume": 370195.0}, {"date": "2017-01-13", "close": 29.15, "volume": 250141.0}, {"date": "2017-01-17", "close": 29.06, "volume": 394343.0}, {"date": "2017-01-18", "close": 29.12, "volume": 231056.0}, {"date": "2017-01-19", "close": 28.98, "volume": 417249.0}, {"date": "2017-01-20", "close": 29.13, "volume": 310542.0}, {"date": "2017-01-23", "close": 29.025, "volume": 272535.0}, {"date": "2017-01-24", "close": 29.21, "volume": 485131.0}, {"date": "2017-01-25", "close": 29.44, "volume": 488747.0}, {"date": "2017-01-26", "close": 29.41, "volume": 327686.0}, {"date": "2017-01-27", "close": 29.4, "volume": 385502.0}, {"date": "2017-01-30", "close": 29.28, "volume": 690200.0}, {"date": "2017-01-31", "close": 29.23, "volume": 604235.0}, {"date": "2017-02-01", "close": 29.22, "volume": 628341.0}, {"date": "2017-02-02", "close": 29.27, "volume": 521500.0}, {"date": "2017-02-03", "close": 29.51, "volume": 360407.0}, {"date": "2017-02-06", "close": 29.48, "volume": 540771.0}, {"date": "2017-02-07", "close": 29.49, "volume": 281432.0}, {"date": "2017-02-08", "close": 29.51, "volume": 332774.0}, {"date": "2017-02-09", "close": 29.68, "volume": 633170.0}, {"date": "2017-02-10", "close": 29.8, "volume": 257205.0}, {"date": "2017-02-13", "close": 29.97, "volume": 355841.0}, {"date": "2017-02-14", "close": 30.09, "volume": 484855.0}, {"date": "2017-02-15", "close": 30.32, "volume": 599467.0}, {"date": "2017-02-16", "close": 30.36, "volume": 473169.0}, {"date": "2017-02-17", "close": 30.4, "volume": 369391.0}, {"date": "2017-02-21", "close": 30.5671, "volume": 471849.0}, {"date": "2017-02-22", "close": 30.57, "volume": 440341.0}, {"date": "2017-02-23", "close": 30.63, "volume": 487771.0}, {"date": "2017-02-24", "close": 30.68, "volume": 298242.0}, {"date": "2017-02-27", "close": 30.7, "volume": 440083.0}, {"date": "2017-02-28", "close": 30.62, "volume": 498662.0}, {"date": "2017-03-01", "close": 31.03, "volume": 553616.0}, {"date": "2017-03-02", "close": 30.88, "volume": 429012.0}, {"date": "2017-03-03", "close": 30.87, "volume": 410017.0}, {"date": "2017-03-06", "close": 30.8, "volume": 461336.0}, {"date": "2017-03-07", "close": 30.69, "volume": 355391.0}, {"date": "2017-03-08", "close": 30.68, "volume": 452147.0}, {"date": "2017-03-09", "close": 30.69, "volume": 3163888.0}, {"date": "2017-03-10", "close": 30.83, "volume": 542192.0}, {"date": "2017-03-13", "close": 30.82, "volume": 367508.0}, {"date": "2017-03-14", "close": 30.74, "volume": 355719.0}, {"date": "2017-03-15", "close": 30.99, "volume": 591000.0}, {"date": "2017-03-16", "close": 30.95, "volume": 328537.0}, {"date": "2017-03-17", "close": 30.89, "volume": 308767.0}, {"date": "2017-03-20", "close": 30.83, "volume": 419499.0}, {"date": "2017-03-21", "close": 30.48, "volume": 508977.0}, {"date": "2017-03-22", "close": 30.54, "volume": 393545.0}, {"date": "2017-03-23", "close": 30.5, "volume": 439252.0}, {"date": "2017-03-24", "close": 30.31, "volume": 498754.0}, {"date": "2017-03-27", "close": 30.27, "volume": 393123.0}, {"date": "2017-03-28", "close": 30.47, "volume": 419039.0}, {"date": "2017-03-29", "close": 30.44, "volume": 433359.0}, {"date": "2017-03-30", "close": 30.53, "volume": 642209.0}, {"date": "2017-03-31", "close": 30.45, "volume": 333647.0}, {"date": "2017-04-03", "close": 30.37, "volume": 536394.0}, {"date": "2017-04-04", "close": 30.39, "volume": 1091393.0}, {"date": "2017-04-05", "close": 30.27, "volume": 2708090.0}, {"date": "2017-04-06", "close": 30.34, "volume": 385506.0}, {"date": "2017-04-07", "close": 30.33, "volume": 331672.0}, {"date": "2017-04-10", "close": 30.34, "volume": 449886.0}, {"date": "2017-04-11", "close": 30.31, "volume": 486289.0}, {"date": "2017-04-12", "close": 30.18, "volume": 503712.0}, {"date": "2017-04-13", "close": 29.98, "volume": 488713.0}, {"date": "2017-04-17", "close": 30.23, "volume": 953722.0}, {"date": "2017-04-18", "close": 30.15, "volume": 471648.0}, {"date": "2017-04-19", "close": 30.08, "volume": 451958.0}, {"date": "2017-04-20", "close": 30.31, "volume": 318418.0}, {"date": "2017-04-21", "close": 30.3, "volume": 249014.0}, {"date": "2017-04-24", "close": 30.59, "volume": 276423.0}, {"date": "2017-04-25", "close": 30.85, "volume": 541227.0}, {"date": "2017-04-26", "close": 30.79, "volume": 279778.0}, {"date": "2017-04-27", "close": 30.87, "volume": 243439.0}, {"date": "2017-04-28", "close": 30.74, "volume": 315952.0}, {"date": "2017-05-01", "close": 30.78, "volume": 287923.0}, {"date": "2017-05-02", "close": 30.78, "volume": 1807987.0}, {"date": "2017-05-03", "close": 30.78, "volume": 3792767.0}, {"date": "2017-05-04", "close": 30.82, "volume": 878943.0}, {"date": "2017-05-05", "close": 30.91, "volume": 450737.0}, {"date": "2017-05-08", "close": 30.91, "volume": 391319.0}, {"date": "2017-05-09", "close": 30.87, "volume": 410484.0}, {"date": "2017-05-10", "close": 30.89, "volume": 336727.0}, {"date": "2017-05-11", "close": 30.81, "volume": 324919.0}, {"date": "2017-05-12", "close": 30.76, "volume": 394714.0}, {"date": "2017-05-15", "close": 30.92, "volume": 354974.0}, {"date": "2017-05-16", "close": 30.9, "volume": 264350.0}, {"date": "2017-05-17", "close": 30.43, "volume": 1521780.0}, {"date": "2017-05-18", "close": 30.47, "volume": 547101.0}, {"date": "2017-05-19", "close": 30.66, "volume": 399798.0}, {"date": "2017-05-22", "close": 30.8, "volume": 258434.0}, {"date": "2017-05-23", "close": 30.87, "volume": 1232992.0}, {"date": "2017-05-24", "close": 30.92, "volume": 263164.0}, {"date": "2017-05-25", "close": 31.08, "volume": 254483.0}, {"date": "2017-05-26", "close": 31.08, "volume": 288480.0}, {"date": "2017-05-30", "close": 31.06, "volume": 224146.0}, {"date": "2017-05-31", "close": 31.09, "volume": 321321.0}, {"date": "2017-06-01", "close": 31.31, "volume": 256746.0}, {"date": "2017-06-02", "close": 31.42, "volume": 293757.0}, {"date": "2017-06-05", "close": 31.39, "volume": 428474.0}, {"date": "2017-06-06", "close": 31.25, "volume": 306673.0}, {"date": "2017-06-07", "close": 31.32, "volume": 495410.0}, {"date": "2017-06-08", "close": 31.32, "volume": 238404.0}, {"date": "2017-06-09", "close": 31.44, "volume": 328911.0}, {"date": "2017-06-12", "close": 31.44, "volume": 287131.0}, {"date": "2017-06-13", "close": 31.57, "volume": 385310.0}, {"date": "2017-06-14", "close": 31.58, "volume": 269546.0}, {"date": "2017-06-15", "close": 31.57, "volume": 471010.0}, {"date": "2017-06-16", "close": 31.53, "volume": 159359.0}, {"date": "2017-06-19", "close": 31.76, "volume": 290149.0}, {"date": "2017-06-20", "close": 31.55, "volume": 468244.0}, {"date": "2017-06-21", "close": 31.52, "volume": 286243.0}, {"date": "2017-06-22", "close": 31.54, "volume": 274818.0}, {"date": "2017-06-23", "close": 31.57, "volume": 446679.0}, {"date": "2017-06-26", "close": 31.58, "volume": 261195.0}, {"date": "2017-06-27", "close": 31.25, "volume": 929317.0}, {"date": "2017-06-28", "close": 31.47, "volume": 386196.0}, {"date": "2017-06-29", "close": 31.25, "volume": 403423.0}, {"date": "2017-06-30", "close": 31.32, "volume": 277428.0}, {"date": "2017-07-03", "close": 31.44, "volume": 175143.0}, {"date": "2017-07-05", "close": 31.45, "volume": 352128.0}, {"date": "2017-07-06", "close": 31.2, "volume": 444849.0}, {"date": "2017-07-07", "close": 31.38, "volume": 235747.0}, {"date": "2017-07-10", "close": 31.34, "volume": 434911.0}, {"date": "2017-07-11", "close": 31.28, "volume": 250850.0}, {"date": "2017-07-12", "close": 31.45, "volume": 296429.0}, {"date": "2017-07-13", "close": 31.51, "volume": 1054884.0}, {"date": "2017-07-14", "close": 31.64, "volume": 480563.0}, {"date": "2017-07-17", "close": 31.61, "volume": 308255.0}, {"date": "2017-07-18", "close": 31.6, "volume": 687211.0}, {"date": "2017-07-19", "close": 31.72, "volume": 400536.0}, {"date": "2017-07-20", "close": 31.73, "volume": 354264.0}, {"date": "2017-07-21", "close": 31.71, "volume": 314574.0}, {"date": "2017-07-24", "close": 31.65, "volume": 282063.0}, {"date": "2017-07-25", "close": 31.8, "volume": 348969.0}, {"date": "2017-07-26", "close": 31.72, "volume": 335422.0}, {"date": "2017-07-27", "close": 31.66, "volume": 348317.0}, {"date": "2017-07-28", "close": 31.62, "volume": 256059.0}, {"date": "2017-07-31", "close": 31.68, "volume": 550362.0}, {"date": "2017-08-01", "close": 31.74, "volume": 392260.0}, {"date": "2017-08-02", "close": 31.76, "volume": 568048.0}, {"date": "2017-08-03", "close": 31.76, "volume": 296391.0}, {"date": "2017-08-04", "close": 31.81, "volume": 292978.0}, {"date": "2017-08-07", "close": 31.84, "volume": 203655.0}, {"date": "2017-08-08", "close": 31.8, "volume": 253922.0}, {"date": "2017-08-09", "close": 31.82, "volume": 240145.0}, {"date": "2017-08-10", "close": 31.47, "volume": 394476.0}, {"date": "2017-08-11", "close": 31.5, "volume": 614952.0}, {"date": "2017-08-14", "close": 31.78, "volume": 324508.0}, {"date": "2017-08-15", "close": 31.79, "volume": 618210.0}, {"date": "2017-08-16", "close": 31.84, "volume": 280365.0}, {"date": "2017-08-17", "close": 31.38, "volume": 353682.0}, {"date": "2017-08-18", "close": 31.29, "volume": 369405.0}, {"date": "2017-08-21", "close": 31.36, "volume": 231122.0}, {"date": "2017-08-22", "close": 31.64, "volume": 351982.0}, {"date": "2017-08-23", "close": 31.52, "volume": 213194.0}, {"date": "2017-08-24", "close": 31.44, "volume": 330976.0}, {"date": "2017-08-25", "close": 31.53, "volume": 186549.0}, {"date": "2017-08-28", "close": 31.52, "volume": 309075.0}, {"date": "2017-08-29", "close": 31.56, "volume": 260301.0}, {"date": "2017-08-30", "close": 31.65, "volume": 250627.0}, {"date": "2017-08-31", "close": 31.8, "volume": 389227.0}, {"date": "2017-09-01", "close": 31.87, "volume": 459785.0}, {"date": "2017-09-05", "close": 31.6, "volume": 1536650.0}, {"date": "2017-09-06", "close": 31.74, "volume": 362165.0}, {"date": "2017-09-07", "close": 31.76, "volume": 288498.0}, {"date": "2017-09-08", "close": 31.78, "volume": 181006.0}, {"date": "2017-09-11", "close": 32.17, "volume": 234779.0}, {"date": "2017-09-12", "close": 32.3, "volume": 351185.0}, {"date": "2017-09-13", "close": 32.29, "volume": 333873.0}, {"date": "2017-09-14", "close": 32.36, "volume": 242760.0}, {"date": "2017-09-15", "close": 32.41, "volume": 356419.0}, {"date": "2017-09-18", "close": 32.47, "volume": 296266.0}, {"date": "2017-09-19", "close": 32.49, "volume": 303879.0}, {"date": "2017-09-20", "close": 32.53, "volume": 346552.0}, {"date": "2017-09-21", "close": 32.43, "volume": 262737.0}, {"date": "2017-09-22", "close": 32.44, "volume": 298219.0}, {"date": "2017-09-25", "close": 32.47, "volume": 277944.0}, {"date": "2017-09-26", "close": 32.27, "volume": 489280.0}, {"date": "2017-09-27", "close": 32.35, "volume": 351710.0}, {"date": "2017-09-28", "close": 32.41, "volume": 399571.0}, {"date": "2017-09-29", "close": 32.47, "volume": 257743.0}, {"date": "2017-10-02", "close": 32.63, "volume": 594952.0}, {"date": "2017-10-03", "close": 32.68, "volume": 614190.0}, {"date": "2017-10-04", "close": 32.7, "volume": 311666.0}, {"date": "2017-10-05", "close": 32.85, "volume": 351963.0}, {"date": "2017-10-06", "close": 32.81, "volume": 332143.0}, {"date": "2017-10-09", "close": 32.75, "volume": 234753.0}, {"date": "2017-10-10", "close": 32.88, "volume": 325036.0}, {"date": "2017-10-11", "close": 32.94, "volume": 336065.0}, {"date": "2017-10-12", "close": 32.93, "volume": 221695.0}, {"date": "2017-10-13", "close": 32.93, "volume": 302280.0}, {"date": "2017-10-16", "close": 32.95, "volume": 307563.0}, {"date": "2017-10-17", "close": 32.99, "volume": 324400.0}, {"date": "2017-10-18", "close": 33.1, "volume": 408279.0}, {"date": "2017-10-19", "close": 33.19, "volume": 454872.0}, {"date": "2017-10-20", "close": 33.35, "volume": 277415.0}, {"date": "2017-10-23", "close": 33.32, "volume": 399547.0}, {"date": "2017-10-24", "close": 33.35, "volume": 480428.0}, {"date": "2017-10-25", "close": 33.22, "volume": 503699.0}, {"date": "2017-10-26", "close": 33.29, "volume": 433222.0}, {"date": "2017-10-27", "close": 33.37, "volume": 277205.0}, {"date": "2017-10-30", "close": 33.17, "volume": 316652.0}, {"date": "2017-10-31", "close": 33.17, "volume": 303829.0}, {"date": "2017-11-01", "close": 33.24, "volume": 412356.0}, {"date": "2017-11-02", "close": 33.3, "volume": 304289.0}, {"date": "2017-11-03", "close": 33.42, "volume": 322543.0}, {"date": "2017-11-06", "close": 33.36, "volume": 513255.0}, {"date": "2017-11-07", "close": 33.38, "volume": 305533.0}, {"date": "2017-11-08", "close": 33.46, "volume": 333170.0}, {"date": "2017-11-09", "close": 33.33, "volume": 445498.0}, {"date": "2017-11-10", "close": 33.32, "volume": 345350.0}, {"date": "2017-11-13", "close": 33.39, "volume": 394868.0}, {"date": "2017-11-14", "close": 33.4, "volume": 481372.0}, {"date": "2017-11-15", "close": 33.22, "volume": 594702.0}, {"date": "2017-11-16", "close": 33.52, "volume": 324848.0}, {"date": "2017-11-17", "close": 33.42, "volume": 325912.0}, {"date": "2017-11-20", "close": 33.49, "volume": 306666.0}, {"date": "2017-11-21", "close": 33.68, "volume": 389369.0}, {"date": "2017-11-22", "close": 33.59, "volume": 1076290.0}, {"date": "2017-11-24", "close": 33.64, "volume": 123624.0}, {"date": "2017-11-27", "close": 33.68, "volume": 912143.0}, {"date": "2017-11-28", "close": 34.11, "volume": 350490.0}, {"date": "2017-11-29", "close": 34.29, "volume": 389274.0}, {"date": "2017-11-30", "close": 34.56, "volume": 462913.0}, {"date": "2017-12-01", "close": 34.5, "volume": 531239.0}, {"date": "2017-12-04", "close": 34.65, "volume": 374333.0}, {"date": "2017-12-05", "close": 34.49, "volume": 599323.0}, {"date": "2017-12-06", "close": 34.44, "volume": 387502.0}, {"date": "2017-12-07", "close": 34.48, "volume": 607600.0}, {"date": "2017-12-08", "close": 34.64, "volume": 502039.0}, {"date": "2017-12-11", "close": 34.74, "volume": 479691.0}, {"date": "2017-12-12", "close": 34.81, "volume": 326605.0}, {"date": "2017-12-13", "close": 34.81, "volume": 303659.0}, {"date": "2017-12-14", "close": 34.63, "volume": 358688.0}, {"date": "2017-12-15", "close": 34.92, "volume": 396199.0}, {"date": "2017-12-18", "close": 35.09, "volume": 546669.0}, {"date": "2017-12-19", "close": 34.81, "volume": 602222.0}, {"date": "2017-12-20", "close": 34.8, "volume": 419800.0}, {"date": "2017-12-21", "close": 34.84, "volume": 554612.0}, {"date": "2017-12-22", "close": 34.85, "volume": 341886.0}, {"date": "2017-12-26", "close": 34.8, "volume": 264484.0}, {"date": "2017-12-27", "close": 34.83, "volume": 362152.0}, {"date": "2017-12-28", "close": 34.91, "volume": 296892.0}, {"date": "2017-12-29", "close": 34.78, "volume": 406644.0}, {"date": "2018-01-02", "close": 34.9, "volume": 732235.0}, {"date": "2018-01-03", "close": 35.06, "volume": 683569.0}, {"date": "2018-01-04", "close": 35.24, "volume": 594532.0}, {"date": "2018-01-05", "close": 35.48, "volume": 668525.0}, {"date": "2018-01-08", "close": 35.51, "volume": 823825.0}, {"date": "2018-01-09", "close": 35.6, "volume": 710539.0}, {"date": "2018-01-10", "close": 35.56, "volume": 572857.0}, {"date": "2018-01-11", "close": 35.79, "volume": 1306508.0}, {"date": "2018-01-12", "close": 36.04, "volume": 614642.0}, {"date": "2018-01-16", "close": 35.99, "volume": 774598.0}, {"date": "2018-01-17", "close": 36.37, "volume": 583501.0}, {"date": "2018-01-18", "close": 36.29, "volume": 1021038.0}, {"date": "2018-01-19", "close": 36.49, "volume": 569083.0}, {"date": "2018-01-22", "close": 36.69, "volume": 2082281.0}, {"date": "2018-01-23", "close": 36.66, "volume": 662300.0}, {"date": "2018-01-24", "close": 36.69, "volume": 693332.0}, {"date": "2018-01-25", "close": 36.77, "volume": 767071.0}, {"date": "2018-01-26", "close": 37.2, "volume": 529920.0}, {"date": "2018-01-29", "close": 36.98, "volume": 625383.0}, {"date": "2018-01-30", "close": 36.52, "volume": 1036256.0}, {"date": "2018-01-31", "close": 36.45, "volume": 572603.0}, {"date": "2018-02-01", "close": 36.4, "volume": 977608.0}, {"date": "2018-02-02", "close": 35.72, "volume": 1165773.0}, {"date": "2018-02-05", "close": 34.25, "volume": 1665547.0}, {"date": "2018-02-06", "close": 34.78, "volume": 2111009.0}, {"date": "2018-02-07", "close": 34.72, "volume": 1128764.0}, {"date": "2018-02-08", "close": 33.46, "volume": 1587467.0}, {"date": "2018-02-09", "close": 33.99, "volume": 1310841.0}, {"date": "2018-02-12", "close": 34.43, "volume": 1016922.0}, {"date": "2018-02-13", "close": 34.56, "volume": 672270.0}, {"date": "2018-02-14", "close": 34.96, "volume": 981877.0}, {"date": "2018-02-15", "close": 35.41, "volume": 566558.0}, {"date": "2018-02-16", "close": 35.51, "volume": 643722.0}, {"date": "2018-02-20", "close": 35.19, "volume": 634296.0}, {"date": "2018-02-21", "close": 35.0, "volume": 472454.0}, {"date": "2018-02-22", "close": 35.02, "volume": 677689.0}, {"date": "2018-02-23", "close": 35.5, "volume": 595886.0}, {"date": "2018-02-26", "close": 35.92, "volume": 564261.0}, {"date": "2018-02-27", "close": 35.48, "volume": 662722.0}, {"date": "2018-02-28", "close": 35.04, "volume": 496255.0}, {"date": "2018-03-01", "close": 34.59, "volume": 801102.0}, {"date": "2018-03-02", "close": 34.73, "volume": 756890.0}, {"date": "2018-03-05", "close": 35.1, "volume": 450012.0}, {"date": "2018-03-06", "close": 35.12, "volume": 455299.0}, {"date": "2018-03-07", "close": 35.05, "volume": 557006.0}, {"date": "2018-03-08", "close": 35.24, "volume": 370148.0}, {"date": "2018-03-09", "close": 35.82, "volume": 520100.0}, {"date": "2018-03-12", "close": 35.69, "volume": 865878.0}, {"date": "2018-03-13", "close": 35.54, "volume": 417492.0}, {"date": "2018-03-14", "close": 35.27, "volume": 342777.0}, {"date": "2018-03-15", "close": 35.27, "volume": 308591.0}, {"date": "2018-03-16", "close": 35.33, "volume": 352702.0}, {"date": "2018-03-19", "close": 34.93, "volume": 726487.0}, {"date": "2018-03-20", "close": 34.95, "volume": 277148.0}, {"date": "2018-03-21", "close": 34.85, "volume": 457886.0}, {"date": "2018-03-22", "close": 33.78, "volume": 719629.0}, {"date": "2018-03-23", "close": 33.08, "volume": 954822.0}, {"date": "2018-03-26", "close": 33.94, "volume": 771778.0}, {"date": "2018-03-27", "close": 33.49, "volume": 672469.0}, {"date": "2018-03-28", "close": 33.49, "volume": 692897.0}, {"date": "2018-03-29", "close": 33.9, "volume": 741889.0}, {"date": "2018-04-02", "close": 33.16, "volume": 1208895.0}, {"date": "2018-04-03", "close": 33.62, "volume": 1683208.0}, {"date": "2018-04-04", "close": 34.01, "volume": 661501.0}, {"date": "2018-04-05", "close": 34.18, "volume": 1000730.0}, {"date": "2018-04-06", "close": 33.48, "volume": 974256.0}, {"date": "2018-04-09", "close": 33.59, "volume": 3134887.0}, {"date": "2018-04-10", "close": 34.05, "volume": 537520.0}, {"date": "2018-04-11", "close": 33.85, "volume": 521430.0}, {"date": "2018-04-12", "close": 34.11, "volume": 463311.0}, {"date": "2018-04-13", "close": 34.0, "volume": 442364.0}, {"date": "2018-04-16", "close": 34.29, "volume": 450664.0}, {"date": "2018-04-17", "close": 34.5, "volume": 419934.0}, {"date": "2018-04-18", "close": 34.5, "volume": 524130.0}, {"date": "2018-04-19", "close": 34.33, "volume": 413653.0}, {"date": "2018-04-20", "close": 34.1, "volume": 416992.0}, {"date": "2018-04-23", "close": 34.12, "volume": 353076.0}, {"date": "2018-04-24", "close": 33.79, "volume": 721587.0}, {"date": "2018-04-25", "close": 33.86, "volume": 479265.0}, {"date": "2018-04-26", "close": 34.1, "volume": 343132.0}, {"date": "2018-04-27", "close": 34.14, "volume": 376336.0}, {"date": "2018-04-30", "close": 33.88, "volume": 693093.0}, {"date": "2018-05-01", "close": 33.82, "volume": 954438.0}, {"date": "2018-05-02", "close": 33.53, "volume": 444547.0}, {"date": "2018-05-03", "close": 33.42, "volume": 668989.0}, {"date": "2018-05-04", "close": 33.9, "volume": 2753049.0}, {"date": "2018-05-07", "close": 33.96, "volume": 730523.0}, {"date": "2018-05-08", "close": 33.92, "volume": 549044.0}, {"date": "2018-05-09", "close": 34.17, "volume": 366434.0}, {"date": "2018-05-10", "close": 34.47, "volume": 420799.0}, {"date": "2018-05-11", "close": 34.62, "volume": 396683.0}, {"date": "2018-05-14", "close": 34.67, "volume": 415744.0}, {"date": "2018-05-15", "close": 34.49, "volume": 435674.0}, {"date": "2018-05-16", "close": 34.63, "volume": 348417.0}, {"date": "2018-05-17", "close": 34.6, "volume": 386423.0}, {"date": "2018-05-18", "close": 34.56, "volume": 388174.0}, {"date": "2018-05-21", "close": 34.82, "volume": 398280.0}, {"date": "2018-05-22", "close": 34.72, "volume": 1373371.0}, {"date": "2018-05-23", "close": 34.81, "volume": 793398.0}, {"date": "2018-05-24", "close": 34.74, "volume": 428904.0}, {"date": "2018-05-25", "close": 34.74, "volume": 468820.0}, {"date": "2018-05-29", "close": 34.28, "volume": 706589.0}, {"date": "2018-05-30", "close": 34.73, "volume": 531821.0}, {"date": "2018-05-31", "close": 34.42, "volume": 411334.0}, {"date": "2018-06-01", "close": 34.74, "volume": 859528.0}, {"date": "2018-06-04", "close": 34.93, "volume": 306926.0}, {"date": "2018-06-05", "close": 34.91, "volume": 484782.0}, {"date": "2018-06-06", "close": 35.22, "volume": 411083.0}, {"date": "2018-06-07", "close": 35.25, "volume": 403004.0}, {"date": "2018-06-08", "close": 35.38, "volume": 394694.0}, {"date": "2018-06-11", "close": 35.37, "volume": 455083.0}, {"date": "2018-06-12", "close": 35.39, "volume": 371812.0}, {"date": "2018-06-13", "close": 35.26, "volume": 380175.0}, {"date": "2018-06-14", "close": 35.27, "volume": 324848.0}, {"date": "2018-06-15", "close": 35.35, "volume": 451754.0}, {"date": "2018-06-18", "close": 35.18, "volume": 357257.0}, {"date": "2018-06-19", "close": 35.04, "volume": 486973.0}, {"date": "2018-06-20", "close": 35.01, "volume": 355615.0}, {"date": "2018-06-21", "close": 34.83, "volume": 522111.0}, {"date": "2018-06-22", "close": 34.9, "volume": 371624.0}, {"date": "2018-06-25", "close": 34.62, "volume": 624321.0}, {"date": "2018-06-26", "close": 34.4, "volume": 533966.0}, {"date": "2018-06-27", "close": 34.12, "volume": 421171.0}, {"date": "2018-06-28", "close": 34.23, "volume": 451209.0}, {"date": "2018-06-29", "close": 34.28, "volume": 410552.0}, {"date": "2018-07-02", "close": 34.35, "volume": 594173.0}, {"date": "2018-07-03", "close": 34.25, "volume": 319425.0}, {"date": "2018-07-05", "close": 34.54, "volume": 431657.0}, {"date": "2018-07-06", "close": 34.76, "volume": 414971.0}, {"date": "2018-07-09", "close": 35.03, "volume": 429722.0}, {"date": "2018-07-10", "close": 35.21, "volume": 676355.0}, {"date": "2018-07-11", "close": 34.93, "volume": 366535.0}, {"date": "2018-07-12", "close": 35.12, "volume": 425110.0}, {"date": "2018-07-13", "close": 35.16, "volume": 437110.0}, {"date": "2018-07-16", "close": 35.17, "volume": 410616.0}, {"date": "2018-07-17", "close": 35.36, "volume": 481545.0}, {"date": "2018-07-18", "close": 35.42, "volume": 359666.0}, {"date": "2018-07-19", "close": 35.3, "volume": 317243.0}, {"date": "2018-07-20", "close": 35.28, "volume": 377476.0}, {"date": "2018-07-23", "close": 35.34, "volume": 365427.0}, {"date": "2018-07-24", "close": 35.47, "volume": 350849.0}, {"date": "2018-07-25", "close": 35.78, "volume": 370372.0}, {"date": "2018-07-26", "close": 35.98, "volume": 667415.0}, {"date": "2018-07-27", "close": 35.86, "volume": 462064.0}, {"date": "2018-07-30", "close": 35.79, "volume": 504856.0}, {"date": "2018-07-31", "close": 36.04, "volume": 377542.0}, {"date": "2018-08-01", "close": 35.92, "volume": 1065000.0}, {"date": "2018-08-02", "close": 36.02, "volume": 704336.0}, {"date": "2018-08-03", "close": 36.24, "volume": 445830.0}, {"date": "2018-08-06", "close": 36.34, "volume": 654898.0}, {"date": "2018-08-07", "close": 36.39, "volume": 487815.0}, {"date": "2018-08-08", "close": 36.38, "volume": 755312.0}, {"date": "2018-08-09", "close": 36.33, "volume": 429864.0}, {"date": "2018-08-10", "close": 36.1, "volume": 374070.0}, {"date": "2018-08-13", "close": 35.99, "volume": 407459.0}, {"date": "2018-08-14", "close": 36.19, "volume": 518295.0}, {"date": "2018-08-15", "close": 36.12, "volume": 706130.0}, {"date": "2018-08-16", "close": 36.5, "volume": 534339.0}, {"date": "2018-08-17", "close": 36.73, "volume": 419767.0}, {"date": "2018-08-20", "close": 36.83, "volume": 726077.0}, {"date": "2018-08-21", "close": 36.87, "volume": 412288.0}, {"date": "2018-08-22", "close": 36.76, "volume": 478583.0}, {"date": "2018-08-23", "close": 36.71, "volume": 604839.0}, {"date": "2018-08-24", "close": 36.88, "volume": 389044.0}, {"date": "2018-08-27", "close": 37.08, "volume": 469747.0}, {"date": "2018-08-28", "close": 37.08, "volume": 416125.0}, {"date": "2018-08-29", "close": 37.2, "volume": 616327.0}, {"date": "2018-08-30", "close": 37.01, "volume": 572912.0}, {"date": "2018-08-31", "close": 37.05, "volume": 425497.0}, {"date": "2018-09-04", "close": 37.05, "volume": 306533.0}, {"date": "2018-09-05", "close": 37.14, "volume": 665045.0}, {"date": "2018-09-06", "close": 37.17, "volume": 553881.0}, {"date": "2018-09-07", "close": 37.09, "volume": 404878.0}, {"date": "2018-09-10", "close": 37.18, "volume": 485482.0}, {"date": "2018-09-11", "close": 37.21, "volume": 378630.0}, {"date": "2018-09-12", "close": 37.17, "volume": 647686.0}, {"date": "2018-09-13", "close": 37.38, "volume": 559896.0}, {"date": "2018-09-14", "close": 37.41, "volume": 451416.0}, {"date": "2018-09-17", "close": 37.32, "volume": 382947.0}, {"date": "2018-09-18", "close": 37.45, "volume": 401787.0}, {"date": "2018-09-19", "close": 37.46, "volume": 456594.0}, {"date": "2018-09-20", "close": 37.8, "volume": 501781.0}, {"date": "2018-09-21", "close": 37.86, "volume": 585209.0}, {"date": "2018-09-24", "close": 37.58, "volume": 625935.0}, {"date": "2018-09-25", "close": 37.44, "volume": 539919.0}, {"date": "2018-09-26", "close": 37.05, "volume": 536709.0}, {"date": "2018-09-27", "close": 37.05, "volume": 668357.0}, {"date": "2018-09-28", "close": 37.06, "volume": 661435.0}, {"date": "2018-10-01", "close": 37.18, "volume": 2120714.0}, {"date": "2018-10-02", "close": 37.22, "volume": 661413.0}, {"date": "2018-10-03", "close": 37.23, "volume": 481132.0}, {"date": "2018-10-04", "close": 37.07, "volume": 682534.0}, {"date": "2018-10-05", "close": 36.9, "volume": 995560.0}, {"date": "2018-10-08", "close": 37.03, "volume": 655294.0}, {"date": "2018-10-09", "close": 36.88, "volume": 473759.0}, {"date": "2018-10-10", "close": 35.91, "volume": 1242069.0}, {"date": "2018-10-11", "close": 35.06, "volume": 1371882.0}, {"date": "2018-10-12", "close": 35.37, "volume": 2838606.0}, {"date": "2018-10-15", "close": 35.25, "volume": 617627.0}, {"date": "2018-10-16", "close": 35.91, "volume": 785807.0}, {"date": "2018-10-17", "close": 36.01, "volume": 589882.0}, {"date": "2018-10-18", "close": 35.54, "volume": 996829.0}, {"date": "2018-10-19", "close": 35.57, "volume": 567277.0}, {"date": "2018-10-22", "close": 35.32, "volume": 555640.0}, {"date": "2018-10-23", "close": 35.13, "volume": 994829.0}, {"date": "2018-10-24", "close": 34.27, "volume": 1024946.0}, {"date": "2018-10-25", "close": 34.74, "volume": 4576677.0}, {"date": "2018-10-26", "close": 34.27, "volume": 1390654.0}, {"date": "2018-10-29", "close": 34.3, "volume": 1354978.0}, {"date": "2018-10-30", "close": 34.84, "volume": 2178932.0}, {"date": "2018-10-31", "close": 35.07, "volume": 1330201.0}, {"date": "2018-11-01", "close": 35.45, "volume": 5056490.0}, {"date": "2018-11-02", "close": 35.28, "volume": 1143560.0}, {"date": "2018-11-05", "close": 35.55, "volume": 1064284.0}, {"date": "2018-11-06", "close": 35.79, "volume": 1202095.0}, {"date": "2018-11-07", "close": 36.41, "volume": 1275492.0}, {"date": "2018-11-08", "close": 36.43, "volume": 858356.0}, {"date": "2018-11-09", "close": 36.25, "volume": 715375.0}, {"date": "2018-11-12", "close": 35.71, "volume": 1459660.0}, {"date": "2018-11-13", "close": 35.68, "volume": 915563.0}, {"date": "2018-11-14", "close": 35.46, "volume": 1159174.0}, {"date": "2018-11-15", "close": 35.85, "volume": 2409017.0}, {"date": "2018-11-16", "close": 36.02, "volume": 1420387.0}, {"date": "2018-11-19", "close": 35.66, "volume": 1078917.0}, {"date": "2018-11-20", "close": 35.05, "volume": 1897819.0}, {"date": "2018-11-21", "close": 35.04, "volume": 1509685.0}, {"date": "2018-11-23", "close": 34.92, "volume": 481504.0}, {"date": "2018-11-26", "close": 35.33, "volume": 925256.0}, {"date": "2018-11-27", "close": 35.44, "volume": 1343611.0}, {"date": "2018-11-28", "close": 36.07, "volume": 1114690.0}, {"date": "2018-11-29", "close": 36.03, "volume": 1249224.0}, {"date": "2018-11-30", "close": 36.38, "volume": 1010808.0}, {"date": "2018-12-03", "close": 36.61, "volume": 2044594.0}, {"date": "2018-12-04", "close": 35.58, "volume": 2234215.0}, {"date": "2018-12-06", "close": 35.42, "volume": 2932475.0}, {"date": "2018-12-07", "close": 34.71, "volume": 2279500.0}, {"date": "2018-12-10", "close": 34.73, "volume": 2018369.0}, {"date": "2018-12-11", "close": 34.71, "volume": 1707939.0}, {"date": "2018-12-12", "close": 34.88, "volume": 1568940.0}, {"date": "2018-12-13", "close": 34.88, "volume": 1943556.0}, {"date": "2018-12-14", "close": 34.26, "volume": 2682122.0}, {"date": "2018-12-17", "close": 33.42, "volume": 2575014.0}, {"date": "2018-12-18", "close": 33.38, "volume": 2909462.0}, {"date": "2018-12-19", "close": 32.9, "volume": 4478469.0}, {"date": "2018-12-20", "close": 32.55, "volume": 4198647.0}, {"date": "2018-12-21", "close": 32.07, "volume": 4802209.0}, {"date": "2018-12-24", "close": 31.18, "volume": 3289627.0}, {"date": "2018-12-26", "close": 32.53, "volume": 4448416.0}, {"date": "2018-12-27", "close": 32.89, "volume": 4604435.0}, {"date": "2018-12-28", "close": 32.86, "volume": 4017748.0}, {"date": "2018-12-31", "close": 33.18, "volume": 3593097.0}, {"date": "2019-01-02", "close": 33.12, "volume": 1858249.0}, {"date": "2019-01-03", "close": 32.34, "volume": 1864001.0}, {"date": "2019-01-04", "close": 33.3, "volume": 1319486.0}, {"date": "2019-01-07", "close": 33.44, "volume": 2241004.0}, {"date": "2019-01-08", "close": 33.73, "volume": 5329223.0}, {"date": "2019-01-09", "close": 33.82, "volume": 1616735.0}, {"date": "2019-01-10", "close": 33.96, "volume": 1210059.0}, {"date": "2019-01-11", "close": 33.98, "volume": 2021908.0}, {"date": "2019-01-14", "close": 33.81, "volume": 1106992.0}, {"date": "2019-01-15", "close": 34.08, "volume": 4098820.0}, {"date": "2019-01-16", "close": 34.19, "volume": 1406595.0}, {"date": "2019-01-17", "close": 34.44, "volume": 1255460.0}, {"date": "2019-01-18", "close": 34.95, "volume": 1973101.0}, {"date": "2019-01-22", "close": 34.59, "volume": 3009570.0}, {"date": "2019-01-23", "close": 34.67, "volume": 1968758.0}, {"date": "2019-01-24", "close": 34.65, "volume": 3704683.0}, {"date": "2019-01-25", "close": 34.81, "volume": 2026153.0}, {"date": "2019-01-28", "close": 34.54, "volume": 1760103.0}, {"date": "2019-01-29", "close": 34.6, "volume": 1443170.0}, {"date": "2019-01-30", "close": 35.01, "volume": 1507044.0}, {"date": "2019-01-31", "close": 35.25, "volume": 1490725.0}, {"date": "2019-02-01", "close": 35.3, "volume": 1992497.0}, {"date": "2019-02-04", "close": 35.51, "volume": 1796805.0}, {"date": "2019-02-05", "close": 35.63, "volume": 1605118.0}, {"date": "2019-02-06", "close": 35.66, "volume": 1264770.0}, {"date": "2019-02-07", "close": 35.42, "volume": 1841788.0}, {"date": "2019-02-08", "close": 35.44, "volume": 1765833.0}, {"date": "2019-02-11", "close": 35.45, "volume": 1047802.0}, {"date": "2019-02-12", "close": 35.9, "volume": 1319271.0}, {"date": "2019-02-13", "close": 36.0, "volume": 3104450.0}, {"date": "2019-02-14", "close": 35.83, "volume": 1103266.0}, {"date": "2019-02-15", "close": 36.32, "volume": 1204929.0}, {"date": "2019-02-19", "close": 36.36, "volume": 1988694.0}, {"date": "2019-02-20", "close": 36.5, "volume": 2074073.0}, {"date": "2019-02-21", "close": 36.43, "volume": 1035443.0}, {"date": "2019-02-22", "close": 36.62, "volume": 1028305.0}, {"date": "2019-02-25", "close": 36.66, "volume": 1554999.0}, {"date": "2019-02-26", "close": 36.59, "volume": 1007665.0}, {"date": "2019-02-27", "close": 36.59, "volume": 1644604.0}, {"date": "2019-02-28", "close": 36.58, "volume": 1031974.0}, {"date": "2019-03-01", "close": 36.75, "volume": 1483350.0}, {"date": "2019-03-04", "close": 36.59, "volume": 1732942.0}, {"date": "2019-03-05", "close": 36.55, "volume": 979217.0}, {"date": "2019-03-06", "close": 36.34, "volume": 1008652.0}, {"date": "2019-03-07", "close": 36.06, "volume": 1511376.0}, {"date": "2019-03-08", "close": 35.99, "volume": 1787879.0}, {"date": "2019-03-11", "close": 36.44, "volume": 2588319.0}, {"date": "2019-03-12", "close": 36.48, "volume": 2633099.0}, {"date": "2019-03-13", "close": 36.67, "volume": 809368.0}, {"date": "2019-03-14", "close": 36.7, "volume": 857504.0}, {"date": "2019-03-15", "close": 36.92, "volume": 903518.0}, {"date": "2019-03-18", "close": 37.06, "volume": 1259470.0}, {"date": "2019-03-19", "close": 37.01, "volume": 3051741.0}, {"date": "2019-03-20", "close": 36.48, "volume": 2679549.0}, {"date": "2019-03-21", "close": 36.81, "volume": 811091.0}, {"date": "2019-03-22", "close": 36.2, "volume": 1694706.0}, {"date": "2019-03-25", "close": 36.17, "volume": 1307312.0}, {"date": "2019-03-26", "close": 36.49, "volume": 820460.0}, {"date": "2019-03-27", "close": 36.4, "volume": 1495713.0}, {"date": "2019-03-28", "close": 36.53, "volume": 1380884.0}, {"date": "2019-03-29", "close": 36.75, "volume": 954490.0}, {"date": "2019-04-01", "close": 37.14, "volume": 1186734.0}, {"date": "2019-04-02", "close": 37.09, "volume": 1157908.0}, {"date": "2019-04-03", "close": 37.16, "volume": 831137.0}, {"date": "2019-04-04", "close": 37.27, "volume": 1059853.0}, {"date": "2019-04-05", "close": 37.44, "volume": 685189.0}, {"date": "2019-04-08", "close": 37.48, "volume": 748930.0}, {"date": "2019-04-09", "close": 37.24, "volume": 1899269.0}, {"date": "2019-04-10", "close": 37.33, "volume": 695316.0}, {"date": "2019-04-11", "close": 37.36, "volume": 1261900.0}, {"date": "2019-04-12", "close": 37.58, "volume": 693870.0}, {"date": "2019-04-15", "close": 37.6, "volume": 844867.0}, {"date": "2019-04-16", "close": 37.68, "volume": 922572.0}, {"date": "2019-04-17", "close": 37.6, "volume": 767287.0}, {"date": "2019-04-18", "close": 37.64, "volume": 741214.0}, {"date": "2019-04-22", "close": 37.61, "volume": 1133282.0}, {"date": "2019-04-23", "close": 37.84, "volume": 957127.0}, {"date": "2019-04-24", "close": 37.81, "volume": 845680.0}, {"date": "2019-04-25", "close": 37.69, "volume": 761733.0}, {"date": "2019-04-26", "close": 37.85, "volume": 1243367.0}, {"date": "2019-04-29", "close": 37.93, "volume": 1658856.0}, {"date": "2019-04-30", "close": 38.13, "volume": 1030306.0}, {"date": "2019-05-01", "close": 37.86, "volume": 1144581.0}, {"date": "2019-05-02", "close": 37.83, "volume": 1329203.0}, {"date": "2019-05-03", "close": 38.11, "volume": 921266.0}, {"date": "2019-05-06", "close": 38.02, "volume": 755687.0}, {"date": "2019-05-07", "close": 37.42, "volume": 1145709.0}, {"date": "2019-05-08", "close": 37.34, "volume": 1197290.0}, {"date": "2019-05-09", "close": 37.3, "volume": 1156118.0}, {"date": "2019-05-10", "close": 37.5, "volume": 1481177.0}, {"date": "2019-05-13", "close": 36.69, "volume": 1735211.0}, {"date": "2019-05-14", "close": 36.97, "volume": 1713772.0}, {"date": "2019-05-15", "close": 37.08, "volume": 1379258.0}, {"date": "2019-05-16", "close": 37.41, "volume": 888503.0}, {"date": "2019-05-17", "close": 37.25, "volume": 991651.0}, {"date": "2019-05-20", "close": 37.09, "volume": 767847.0}, {"date": "2019-05-21", "close": 37.39, "volume": 816615.0}, {"date": "2019-05-22", "close": 37.3, "volume": 1254163.0}, {"date": "2019-05-23", "close": 36.91, "volume": 1363362.0}, {"date": "2019-05-24", "close": 36.99, "volume": 752836.0}, {"date": "2019-05-28", "close": 36.57, "volume": 5256908.0}, {"date": "2019-05-29", "close": 36.36, "volume": 1621418.0}, {"date": "2019-05-30", "close": 36.39, "volume": 930146.0}, {"date": "2019-05-31", "close": 35.93, "volume": 1280489.0}, {"date": "2019-06-03", "close": 36.11, "volume": 3127570.0}, {"date": "2019-06-04", "close": 36.86, "volume": 1140587.0}, {"date": "2019-06-05", "close": 37.23, "volume": 1684779.0}, {"date": "2019-06-06", "close": 37.48, "volume": 1666057.0}, {"date": "2019-06-07", "close": 37.71, "volume": 909203.0}, {"date": "2019-06-10", "close": 37.84, "volume": 791254.0}, {"date": "2019-06-11", "close": 37.84, "volume": 784031.0}, {"date": "2019-06-12", "close": 37.83, "volume": 703264.0}, {"date": "2019-06-13", "close": 37.96, "volume": 1145160.0}, {"date": "2019-06-14", "close": 37.93, "volume": 3252091.0}, {"date": "2019-06-17", "close": 37.61, "volume": 687718.0}, {"date": "2019-06-18", "close": 37.96, "volume": 1278122.0}, {"date": "2019-06-19", "close": 38.03, "volume": 1486880.0}, {"date": "2019-06-20", "close": 38.38, "volume": 1474860.0}, {"date": "2019-06-21", "close": 38.34, "volume": 1270444.0}, {"date": "2019-06-24", "close": 38.26, "volume": 870613.0}, {"date": "2019-06-25", "close": 37.89, "volume": 1322313.0}, {"date": "2019-06-26", "close": 37.84, "volume": 768297.0}, {"date": "2019-06-27", "close": 37.94, "volume": 852356.0}, {"date": "2019-06-28", "close": 38.2, "volume": 1750122.0}, {"date": "2019-07-01", "close": 38.5, "volume": 1058138.0}, {"date": "2019-07-02", "close": 38.55, "volume": 1889515.0}, {"date": "2019-07-03", "close": 38.81, "volume": 543577.0}, {"date": "2019-07-05", "close": 38.78, "volume": 888891.0}, {"date": "2019-07-08", "close": 38.56, "volume": 1240673.0}, {"date": "2019-07-09", "close": 38.53, "volume": 982414.0}, {"date": "2019-07-10", "close": 38.61, "volume": 1008808.0}, {"date": "2019-07-11", "close": 38.72, "volume": 1051190.0}, {"date": "2019-07-12", "close": 38.88, "volume": 846627.0}, {"date": "2019-07-15", "close": 38.89, "volume": 922487.0}, {"date": "2019-07-16", "close": 38.83, "volume": 1172584.0}, {"date": "2019-07-17", "close": 38.59, "volume": 1610218.0}, {"date": "2019-07-18", "close": 38.75, "volume": 3471484.0}, {"date": "2019-07-19", "close": 38.58, "volume": 756335.0}, {"date": "2019-07-22", "close": 38.62, "volume": 809279.0}, {"date": "2019-07-23", "close": 38.95, "volume": 801304.0}, {"date": "2019-07-24", "close": 39.17, "volume": 856089.0}, {"date": "2019-07-25", "close": 39.05, "volume": 900298.0}, {"date": "2019-07-26", "close": 39.28, "volume": 1115637.0}, {"date": "2019-07-29", "close": 39.25, "volume": 801423.0}, {"date": "2019-07-30", "close": 39.16, "volume": 715360.0}, {"date": "2019-07-31", "close": 38.74, "volume": 1235250.0}, {"date": "2019-08-01", "close": 38.3, "volume": 1908833.0}, {"date": "2019-08-02", "close": 38.1, "volume": 1308721.0}, {"date": "2019-08-05", "close": 37.06, "volume": 2254921.0}, {"date": "2019-08-06", "close": 37.49, "volume": 1733401.0}, {"date": "2019-08-07", "close": 37.45, "volume": 2067129.0}, {"date": "2019-08-08", "close": 38.1, "volume": 944177.0}, {"date": "2019-08-09", "close": 37.94, "volume": 1167876.0}, {"date": "2019-08-12", "close": 37.51, "volume": 902487.0}, {"date": "2019-08-13", "close": 38.01, "volume": 1694185.0}, {"date": "2019-08-14", "close": 36.89, "volume": 2478609.0}, {"date": "2019-08-15", "close": 36.96, "volume": 2185778.0}, {"date": "2019-08-16", "close": 37.51, "volume": 2040722.0}, {"date": "2019-08-19", "close": 37.96, "volume": 1391982.0}, {"date": "2019-08-20", "close": 37.7, "volume": 1082152.0}, {"date": "2019-08-21", "close": 38.02, "volume": 1065584.0}, {"date": "2019-08-22", "close": 38.09, "volume": 1298991.0}, {"date": "2019-08-23", "close": 37.14, "volume": 2703080.0}, {"date": "2019-08-26", "close": 37.56, "volume": 1349724.0}, {"date": "2019-08-27", "close": 37.43, "volume": 1289752.0}, {"date": "2019-08-28", "close": 37.75, "volume": 1410608.0}, {"date": "2019-08-29", "close": 38.16, "volume": 1374722.0}, {"date": "2019-08-30", "close": 38.21, "volume": 1656413.0}, {"date": "2019-09-03", "close": 37.99, "volume": 1551035.0}, {"date": "2019-09-04", "close": 38.36, "volume": 2397789.0}, {"date": "2019-09-05", "close": 38.83, "volume": 1052230.0}, {"date": "2019-09-06", "close": 38.9, "volume": 1112828.0}, {"date": "2019-09-09", "close": 38.98, "volume": 840768.0}, {"date": "2019-09-10", "close": 39.12, "volume": 932118.0}, {"date": "2019-09-11", "close": 39.39, "volume": 952717.0}, {"date": "2019-09-12", "close": 39.54, "volume": 1274469.0}, {"date": "2019-09-13", "close": 39.53, "volume": 1167253.0}, {"date": "2019-09-16", "close": 39.35, "volume": 932302.0}, {"date": "2019-09-17", "close": 39.43, "volume": 845151.0}, {"date": "2019-09-18", "close": 39.5, "volume": 971467.0}, {"date": "2019-09-19", "close": 39.46, "volume": 869075.0}, {"date": "2019-09-20", "close": 39.29, "volume": 920980.0}, {"date": "2019-09-23", "close": 39.38, "volume": 1039670.0}, {"date": "2019-09-24", "close": 38.89, "volume": 2332094.0}, {"date": "2019-09-25", "close": 39.09, "volume": 896235.0}, {"date": "2019-09-26", "close": 39.03, "volume": 1335845.0}, {"date": "2019-09-27", "close": 38.98, "volume": 1077868.0}, {"date": "2019-09-30", "close": 39.14, "volume": 945081.0}, {"date": "2019-10-01", "close": 38.58, "volume": 1688990.0}, {"date": "2019-10-02", "close": 37.88, "volume": 1661231.0}, {"date": "2019-10-03", "close": 38.12, "volume": 1744887.0}, {"date": "2019-10-04", "close": 38.68, "volume": 1398431.0}, {"date": "2019-10-07", "close": 38.5, "volume": 791297.0}, {"date": "2019-10-08", "close": 37.93, "volume": 1181204.0}, {"date": "2019-10-09", "close": 38.23, "volume": 836150.0}, {"date": "2019-10-10", "close": 38.5, "volume": 1128094.0}, {"date": "2019-10-11", "close": 38.93, "volume": 1307342.0}, {"date": "2019-10-14", "close": 38.88, "volume": 2042543.0}, {"date": "2019-10-15", "close": 39.21, "volume": 918710.0}, {"date": "2019-10-16", "close": 39.16, "volume": 1216210.0}, {"date": "2019-10-17", "close": 39.32, "volume": 871228.0}, {"date": "2019-10-18", "close": 39.25, "volume": 785980.0}, {"date": "2019-10-21", "close": 39.49, "volume": 950973.0}, {"date": "2019-10-22", "close": 39.49, "volume": 974931.0}, {"date": "2019-10-23", "close": 39.55, "volume": 1041002.0}, {"date": "2019-10-24", "close": 39.52, "volume": 1001008.0}, {"date": "2019-10-25", "close": 39.69, "volume": 1130198.0}, {"date": "2019-10-28", "close": 39.87, "volume": 1432097.0}, {"date": "2019-10-29", "close": 39.99, "volume": 1076866.0}, {"date": "2019-10-30", "close": 40.06, "volume": 912843.0}, {"date": "2019-10-31", "close": 39.91, "volume": 6135246.0}, {"date": "2019-11-01", "close": 40.22, "volume": 1100132.0}, {"date": "2019-11-04", "close": 40.39, "volume": 3159656.0}, {"date": "2019-11-05", "close": 40.4, "volume": 1245714.0}, {"date": "2019-11-06", "close": 40.47, "volume": 1465735.0}, {"date": "2019-11-07", "close": 40.6, "volume": 1061586.0}, {"date": "2019-11-08", "close": 40.69, "volume": 1156126.0}, {"date": "2019-11-11", "close": 40.63, "volume": 738628.0}, {"date": "2019-11-12", "close": 40.7, "volume": 1600306.0}, {"date": "2019-11-13", "close": 40.74, "volume": 1766183.0}, {"date": "2019-11-14", "close": 40.75, "volume": 1129299.0}, {"date": "2019-11-15", "close": 40.99, "volume": 1048662.0}, {"date": "2019-11-18", "close": 41.01, "volume": 835443.0}, {"date": "2019-11-19", "close": 40.96, "volume": 1977055.0}, {"date": "2019-11-20", "close": 40.8, "volume": 1394163.0}, {"date": "2019-11-21", "close": 40.76, "volume": 1322099.0}, {"date": "2019-11-22", "close": 40.87, "volume": 1132584.0}, {"date": "2019-11-25", "close": 41.15, "volume": 1164034.0}, {"date": "2019-11-26", "close": 41.21, "volume": 1463032.0}, {"date": "2019-11-27", "close": 41.39, "volume": 1195028.0}, {"date": "2019-11-29", "close": 41.26, "volume": 438247.0}, {"date": "2019-12-02", "close": 40.96, "volume": 1390174.0}, {"date": "2019-12-03", "close": 40.62, "volume": 2702757.0}, {"date": "2019-12-04", "close": 40.93, "volume": 1083768.0}, {"date": "2019-12-05", "close": 41.02, "volume": 1417367.0}, {"date": "2019-12-06", "close": 41.39, "volume": 1098524.0}, {"date": "2019-12-09", "close": 41.28, "volume": 971432.0}, {"date": "2019-12-10", "close": 41.24, "volume": 883145.0}, {"date": "2019-12-11", "close": 41.32, "volume": 1305105.0}, {"date": "2019-12-12", "close": 41.77, "volume": 1604769.0}, {"date": "2019-12-13", "close": 41.74, "volume": 1163855.0}, {"date": "2019-12-16", "close": 41.77, "volume": 1225008.0}, {"date": "2019-12-17", "close": 41.81, "volume": 1272410.0}, {"date": "2019-12-18", "close": 41.73, "volume": 1178180.0}, {"date": "2019-12-19", "close": 41.82, "volume": 2205041.0}, {"date": "2019-12-20", "close": 42.05, "volume": 1468224.0}, {"date": "2019-12-23", "close": 42.05, "volume": 1474219.0}, {"date": "2019-12-24", "close": 42.04, "volume": 481584.0}, {"date": "2019-12-26", "close": 42.18, "volume": 899036.0}, {"date": "2019-12-27", "close": 42.2, "volume": 1248397.0}, {"date": "2019-12-30", "close": 41.98, "volume": 1131361.0}, {"date": "2019-12-31", "close": 42.07, "volume": 1238881.0}, {"date": "2020-01-02", "close": 42.36, "volume": 1740404.0}, {"date": "2020-01-03", "close": 41.98, "volume": 2948024.0}, {"date": "2020-01-06", "close": 42.0, "volume": 1500794.0}, {"date": "2020-01-07", "close": 41.83, "volume": 1106472.0}, {"date": "2020-01-08", "close": 41.98, "volume": 1505613.0}, {"date": "2020-01-09", "close": 42.26, "volume": 1192335.0}, {"date": "2020-01-10", "close": 42.12, "volume": 1381392.0}, {"date": "2020-01-13", "close": 42.37, "volume": 1321967.0}, {"date": "2020-01-14", "close": 42.37, "volume": 1190965.0}, {"date": "2020-01-15", "close": 42.39, "volume": 1759259.0}, {"date": "2020-01-16", "close": 42.77, "volume": 1599605.0}, {"date": "2020-01-17", "close": 42.88, "volume": 1506135.0}, {"date": "2020-01-21", "close": 42.72, "volume": 1681383.0}, {"date": "2020-01-22", "close": 42.75, "volume": 1439853.0}, {"date": "2020-01-23", "close": 42.81, "volume": 1286291.0}, {"date": "2020-01-24", "close": 42.45, "volume": 2763041.0}, {"date": "2020-01-27", "close": 41.86, "volume": 2055458.0}, {"date": "2020-01-28", "close": 42.15, "volume": 1089713.0}, {"date": "2020-01-29", "close": 42.06, "volume": 1274670.0}, {"date": "2020-01-30", "close": 42.28, "volume": 1726455.0}, {"date": "2020-01-31", "close": 41.44, "volume": 1895645.0}, {"date": "2020-02-03", "close": 41.67, "volume": 1128914.0}, {"date": "2020-02-04", "close": 42.25, "volume": 1576006.0}, {"date": "2020-02-05", "close": 42.87, "volume": 1490579.0}, {"date": "2020-02-06", "close": 42.93, "volume": 1117562.0}, {"date": "2020-02-07", "close": 42.65, "volume": 2206082.0}, {"date": "2020-02-10", "close": 42.86, "volume": 1449972.0}, {"date": "2020-02-11", "close": 42.92, "volume": 1305061.0}, {"date": "2020-02-12", "close": 43.13, "volume": 1041127.0}, {"date": "2020-02-13", "close": 43.05, "volume": 1180334.0}, {"date": "2020-02-14", "close": 43.05, "volume": 1376841.0}, {"date": "2020-02-18", "close": 42.81, "volume": 1309804.0}, {"date": "2020-02-19", "close": 42.95, "volume": 1407500.0}, {"date": "2020-02-20", "close": 42.85, "volume": 1523395.0}, {"date": "2020-02-21", "close": 42.56, "volume": 1386354.0}, {"date": "2020-02-24", "close": 41.29, "volume": 3146603.0}, {"date": "2020-02-25", "close": 40.06, "volume": 3398762.0}, {"date": "2020-02-26", "close": 39.86, "volume": 3305675.0}, {"date": "2020-02-27", "close": 38.13, "volume": 6003644.0}, {"date": "2020-02-28", "close": 37.68, "volume": 6748780.0}, {"date": "2020-03-02", "close": 39.28, "volume": 4263236.0}, {"date": "2020-03-03", "close": 38.2, "volume": 3852138.0}, {"date": "2020-03-04", "close": 39.82, "volume": 2375283.0}, {"date": "2020-03-05", "close": 38.5, "volume": 2372024.0}, {"date": "2020-03-06", "close": 37.97, "volume": 3195993.0}, {"date": "2020-03-09", "close": 35.09, "volume": 6812223.0}, {"date": "2020-03-10", "close": 36.7, "volume": 5010109.0}, {"date": "2020-03-11", "close": 34.86, "volume": 4602498.0}, {"date": "2020-03-12", "close": 31.47, "volume": 8435627.0}, {"date": "2020-03-13", "close": 34.5, "volume": 4665230.0}, {"date": "2020-03-16", "close": 30.6, "volume": 5446230.0}, {"date": "2020-03-17", "close": 32.53, "volume": 4383593.0}, {"date": "2020-03-18", "close": 30.87, "volume": 3855709.0}, {"date": "2020-03-19", "close": 30.73, "volume": 4359838.0}, {"date": "2020-03-20", "close": 29.22, "volume": 3233528.0}, {"date": "2020-03-23", "close": 27.99, "volume": 4913915.0}, {"date": "2020-03-24", "close": 30.92, "volume": 3030077.0}, {"date": "2020-03-25", "close": 31.14, "volume": 4099780.0}, {"date": "2020-03-26", "close": 33.31, "volume": 5110342.0}, {"date": "2020-03-27", "close": 32.24, "volume": 3350721.0}, {"date": "2020-03-30", "close": 33.28, "volume": 4249421.0}, {"date": "2020-03-31", "close": 32.59, "volume": 3259543.0}, {"date": "2020-04-01", "close": 31.16, "volume": 2605410.0}, {"date": "2020-04-02", "close": 32.04, "volume": 3157197.0}, {"date": "2020-04-03", "close": 31.52, "volume": 2197577.0}, {"date": "2020-04-06", "close": 33.66, "volume": 3361090.0}, {"date": "2020-04-07", "close": 33.62, "volume": 6334737.0}, {"date": "2020-04-08", "close": 34.84, "volume": 10060890.0}, {"date": "2020-04-09", "close": 35.53, "volume": 5332844.0}, {"date": "2020-04-13", "close": 34.93, "volume": 3633285.0}, {"date": "2020-04-14", "close": 35.75, "volume": 2816091.0}, {"date": "2020-04-15", "close": 34.72, "volume": 3530908.0}, {"date": "2020-04-16", "close": 34.67, "volume": 6156285.0}, {"date": "2020-04-17", "close": 35.94, "volume": 3159579.0}, {"date": "2020-04-20", "close": 35.26, "volume": 2675485.0}, {"date": "2020-04-21", "close": 34.23, "volume": 3186161.0}, {"date": "2020-04-22", "close": 34.86, "volume": 1990082.0}, {"date": "2020-04-23", "close": 34.88, "volume": 2076034.0}, {"date": "2020-04-24", "close": 35.39, "volume": 2857355.0}, {"date": "2020-04-27", "close": 36.13, "volume": 2455714.0}, {"date": "2020-04-28", "close": 36.21, "volume": 2054103.0}, {"date": "2020-04-29", "close": 37.05, "volume": 3142873.0}, {"date": "2020-04-30", "close": 36.38, "volume": 2514061.0}, {"date": "2020-05-01", "close": 35.36, "volume": 3099946.0}, {"date": "2020-05-04", "close": 35.38, "volume": 1927231.0}, {"date": "2020-05-05", "close": 35.57, "volume": 1974892.0}, {"date": "2020-05-06", "close": 35.15, "volume": 2621739.0}, {"date": "2020-05-07", "close": 35.51, "volume": 4360030.0}, {"date": "2020-05-08", "close": 36.25, "volume": 2462416.0}, {"date": "2020-05-11", "close": 36.09, "volume": 2227641.0}, {"date": "2020-05-12", "close": 35.27, "volume": 2674572.0}, {"date": "2020-05-13", "close": 34.52, "volume": 3955799.0}, {"date": "2020-05-14", "close": 35.06, "volume": 4698456.0}, {"date": "2020-05-15", "close": 35.05, "volume": 3048388.0}, {"date": "2020-05-18", "close": 36.42, "volume": 1856153.0}, {"date": "2020-05-19", "close": 35.81, "volume": 2497597.0}, {"date": "2020-05-20", "close": 36.43, "volume": 1872596.0}, {"date": "2020-05-21", "close": 36.18, "volume": 2371792.0}, {"date": "2020-05-22", "close": 36.15, "volume": 2243499.0}, {"date": "2020-05-26", "close": 37.01, "volume": 31166450.0}, {"date": "2020-05-27", "close": 37.84, "volume": 2173203.0}, {"date": "2020-05-28", "close": 37.66, "volume": 2308981.0}, {"date": "2020-05-29", "close": 37.71, "volume": 2610687.0}, {"date": "2020-06-01", "close": 37.75, "volume": 2112893.0}, {"date": "2020-06-02", "close": 38.17, "volume": 1854927.0}, {"date": "2020-06-03", "close": 38.95, "volume": 2412121.0}, {"date": "2020-06-04", "close": 39.09, "volume": 1624655.0}, {"date": "2020-06-05", "close": 40.2, "volume": 2975021.0}, {"date": "2020-06-08", "close": 40.84, "volume": 2129159.0}, {"date": "2020-06-09", "close": 40.24, "volume": 2074596.0}, {"date": "2020-06-10", "close": 39.59, "volume": 2103680.0}, {"date": "2020-06-11", "close": 37.03, "volume": 3060117.0}, {"date": "2020-06-12", "close": 37.65, "volume": 3385552.0}, {"date": "2020-06-15", "close": 37.69, "volume": 2773215.0}, {"date": "2020-06-16", "close": 38.43, "volume": 3805837.0}, {"date": "2020-06-17", "close": 38.11, "volume": 1959849.0}, {"date": "2020-06-18", "close": 38.13, "volume": 1467017.0}, {"date": "2020-06-19", "close": 37.82, "volume": 2036727.0}, {"date": "2020-06-22", "close": 37.86, "volume": 1844862.0}, {"date": "2020-06-23", "close": 37.96, "volume": 1604289.0}, {"date": "2020-06-24", "close": 37.01, "volume": 3158407.0}, {"date": "2020-06-25", "close": 37.44, "volume": 2552488.0}, {"date": "2020-06-26", "close": 36.57, "volume": 2822671.0}, {"date": "2020-06-29", "close": 37.14, "volume": 1695466.0}, {"date": "2020-06-30", "close": 37.6, "volume": 2445195.0}, {"date": "2020-07-01", "close": 37.55, "volume": 2060828.0}, {"date": "2020-07-02", "close": 37.76, "volume": 1922957.0}, {"date": "2020-07-06", "close": 38.21, "volume": 2082833.0}, {"date": "2020-07-07", "close": 37.71, "volume": 3174727.0}, {"date": "2020-07-08", "close": 37.84, "volume": 1439681.0}, {"date": "2020-07-09", "close": 37.36, "volume": 1809564.0}, {"date": "2020-07-10", "close": 37.97, "volume": 1929920.0}, {"date": "2020-07-13", "close": 37.99, "volume": 2296402.0}, {"date": "2020-07-14", "close": 38.44, "volume": 3187769.0}, {"date": "2020-07-15", "close": 38.92, "volume": 2415177.0}, {"date": "2020-07-16", "close": 38.9, "volume": 1633051.0}, {"date": "2020-07-17", "close": 38.99, "volume": 1208469.0}, {"date": "2020-07-20", "close": 38.86, "volume": 1254751.0}, {"date": "2020-07-21", "close": 39.29, "volume": 1801691.0}, {"date": "2020-07-22", "close": 39.55, "volume": 1867377.0}, {"date": "2020-07-23", "close": 39.39, "volume": 1893984.0}, {"date": "2020-07-24", "close": 39.05, "volume": 1736390.0}, {"date": "2020-07-27", "close": 39.16, "volume": 1832662.0}, {"date": "2020-07-28", "close": 39.04, "volume": 1446158.0}, {"date": "2020-07-29", "close": 39.49, "volume": 1744099.0}, {"date": "2020-07-30", "close": 39.2, "volume": 1511923.0}, {"date": "2020-07-31", "close": 39.22, "volume": 1710916.0}, {"date": "2020-08-03", "close": 39.44, "volume": 1427505.0}, {"date": "2020-08-04", "close": 39.55, "volume": 1200830.0}, {"date": "2020-08-05", "close": 39.75, "volume": 1504217.0}, {"date": "2020-08-06", "close": 39.83, "volume": 1186974.0}, {"date": "2020-08-07", "close": 40.2, "volume": 1677345.0}, {"date": "2020-08-10", "close": 40.5, "volume": 1252672.0}, {"date": "2020-08-11", "close": 40.43, "volume": 1929914.0}, {"date": "2020-08-12", "close": 40.86, "volume": 1064818.0}, {"date": "2020-08-13", "close": 40.61, "volume": 1315810.0}, {"date": "2020-08-14", "close": 40.69, "volume": 1170862.0}, {"date": "2020-08-17", "close": 40.63, "volume": 1828816.0}, {"date": "2020-08-18", "close": 40.51, "volume": 1782916.0}, {"date": "2020-08-19", "close": 40.38, "volume": 2517843.0}, {"date": "2020-08-20", "close": 40.27, "volume": 1366656.0}, {"date": "2020-08-21", "close": 40.4, "volume": 1553325.0}, {"date": "2020-08-24", "close": 40.92, "volume": 1231833.0}, {"date": "2020-08-25", "close": 40.92, "volume": 1347496.0}, {"date": "2020-08-26", "close": 40.91, "volume": 1021405.0}, {"date": "2020-08-27", "close": 41.17, "volume": 1304370.0}, {"date": "2020-08-28", "close": 41.4, "volume": 1135981.0}, {"date": "2020-08-31", "close": 41.12, "volume": 1093900.0}, {"date": "2020-09-01", "close": 41.29, "volume": 1157692.0}, {"date": "2020-09-02", "close": 41.95, "volume": 1493790.0}, {"date": "2020-09-03", "close": 40.87, "volume": 2523298.0}, {"date": "2020-09-04", "close": 40.87, "volume": 2827088.0}, {"date": "2020-09-08", "close": 39.88, "volume": 2237999.0}, {"date": "2020-09-09", "close": 40.5, "volume": 1386159.0}, {"date": "2020-09-10", "close": 39.85, "volume": 2190967.0}, {"date": "2020-09-11", "close": 40.15, "volume": 2111076.0}, {"date": "2020-09-14", "close": 40.65, "volume": 933914.0}, {"date": "2020-09-15", "close": 40.62, "volume": 1445288.0}, {"date": "2020-09-16", "close": 40.73, "volume": 1157102.0}, {"date": "2020-09-17", "close": 40.53, "volume": 1749714.0}, {"date": "2020-09-18", "close": 40.2, "volume": 1260417.0}, {"date": "2020-09-21", "close": 39.46, "volume": 1786269.0}, {"date": "2020-09-22", "close": 39.59, "volume": 1174785.0}, {"date": "2020-09-23", "close": 38.55, "volume": 1064211.0}, {"date": "2020-09-24", "close": 38.66, "volume": 1334805.0}, {"date": "2020-09-25", "close": 39.11, "volume": 2007414.0}, {"date": "2020-09-28", "close": 39.74, "volume": 838362.0}, {"date": "2020-09-29", "close": 39.46, "volume": 1062463.0}, {"date": "2020-09-30", "close": 39.79, "volume": 2036549.0}, {"date": "2020-10-01", "close": 39.83, "volume": 3151091.0}, {"date": "2020-10-02", "close": 39.77, "volume": 1510278.0}, {"date": "2020-10-05", "close": 40.44, "volume": 2453614.0}, {"date": "2020-10-06", "close": 40.07, "volume": 3575467.0}, {"date": "2020-10-07", "close": 40.73, "volume": 1186677.0}, {"date": "2020-10-08", "close": 41.15, "volume": 1035533.0}, {"date": "2020-10-09", "close": 41.31, "volume": 1498563.0}, {"date": "2020-10-12", "close": 41.76, "volume": 1008556.0}, {"date": "2020-10-13", "close": 41.35, "volume": 1172930.0}, {"date": "2020-10-14", "close": 41.14, "volume": 1397274.0}, {"date": "2020-10-15", "close": 41.25, "volume": 1408376.0}, {"date": "2020-10-16", "close": 41.35, "volume": 1108303.0}, {"date": "2020-10-19", "close": 40.76, "volume": 1327280.0}, {"date": "2020-10-20", "close": 40.94, "volume": 1747658.0}, {"date": "2020-10-21", "close": 40.77, "volume": 1059464.0}, {"date": "2020-10-22", "close": 41.18, "volume": 2040268.0}, {"date": "2020-10-23", "close": 41.24, "volume": 1378852.0}, {"date": "2020-10-26", "close": 40.45, "volume": 1994834.0}, {"date": "2020-10-27", "close": 39.98, "volume": 1492788.0}, {"date": "2020-10-28", "close": 38.76, "volume": 1937791.0}, {"date": "2020-10-29", "close": 39.03, "volume": 1821996.0}, {"date": "2020-10-30", "close": 38.96, "volume": 1768145.0}, {"date": "2020-11-02", "close": 39.63, "volume": 1488287.0}, {"date": "2020-11-03", "close": 40.34, "volume": 1203951.0}, {"date": "2020-11-04", "close": 40.49, "volume": 2664271.0}, {"date": "2020-11-05", "close": 41.22, "volume": 1938531.0}, {"date": "2020-11-06", "close": 41.1, "volume": 1632715.0}, {"date": "2020-11-09", "close": 42.6, "volume": 2679560.0}, {"date": "2020-11-10", "close": 42.99, "volume": 2081183.0}, {"date": "2020-11-11", "close": 43.0, "volume": 1593444.0}, {"date": "2020-11-12", "close": 42.44, "volume": 1351671.0}, {"date": "2020-11-13", "close": 43.12, "volume": 1599818.0}, {"date": "2020-11-16", "close": 43.82, "volume": 2391199.0}, {"date": "2020-11-17", "close": 43.56, "volume": 1835178.0}, {"date": "2020-11-18", "close": 43.04, "volume": 3170847.0}, {"date": "2020-11-19", "close": 43.17, "volume": 1835967.0}, {"date": "2020-11-20", "close": 42.94, "volume": 1189478.0}, {"date": "2020-11-23", "close": 43.41, "volume": 1532869.0}, {"date": "2020-11-24", "close": 44.28, "volume": 1448622.0}, {"date": "2020-11-25", "close": 44.05, "volume": 1478989.0}, {"date": "2020-11-27", "close": 44.08, "volume": 527033.0}, {"date": "2020-11-30", "close": 43.69, "volume": 7810867.0}, {"date": "2020-12-01", "close": 44.1, "volume": 1818098.0}, {"date": "2020-12-02", "close": 44.33, "volume": 1258478.0}, {"date": "2020-12-03", "close": 44.3, "volume": 1327425.0}, {"date": "2020-12-04", "close": 44.81, "volume": 1147590.0}, {"date": "2020-12-07", "close": 44.58, "volume": 1547411.0}, {"date": "2020-12-08", "close": 44.74, "volume": 1777368.0}, {"date": "2020-12-09", "close": 44.62, "volume": 1763000.0}, {"date": "2020-12-10", "close": 44.54, "volume": 1454188.0}, {"date": "2020-12-11", "close": 44.38, "volume": 1733960.0}, {"date": "2020-12-14", "close": 43.71, "volume": 1597250.0}, {"date": "2020-12-15", "close": 44.28, "volume": 1256320.0}, {"date": "2020-12-16", "close": 44.22, "volume": 9307191.0}, {"date": "2020-12-17", "close": 44.41, "volume": 1245624.0}, {"date": "2020-12-18", "close": 44.22, "volume": 1825804.0}, {"date": "2020-12-21", "close": 44.14, "volume": 1855864.0}, {"date": "2020-12-22", "close": 43.91, "volume": 1371020.0}, {"date": "2020-12-23", "close": 44.05, "volume": 1073176.0}, {"date": "2020-12-24", "close": 44.24, "volume": 539035.0}, {"date": "2020-12-28", "close": 44.46, "volume": 949461.0}, {"date": "2020-12-29", "close": 44.39, "volume": 1612612.0}, {"date": "2020-12-30", "close": 44.45, "volume": 1201265.0}, {"date": "2020-12-31", "close": 44.82, "volume": 1435588.0}, {"date": "2021-01-04", "close": 44.19, "volume": 2444230.0}, {"date": "2021-01-05", "close": 44.43, "volume": 1570422.0}, {"date": "2021-01-06", "close": 45.25, "volume": 2431909.0}, {"date": "2021-01-07", "close": 45.59, "volume": 1550372.0}, {"date": "2021-01-08", "close": 45.64, "volume": 1801686.0}, {"date": "2021-01-11", "close": 45.69, "volume": 1446211.0}, {"date": "2021-01-12", "close": 45.78, "volume": 1620260.0}, {"date": "2021-01-13", "close": 45.84, "volume": 1275627.0}, {"date": "2021-01-14", "close": 45.85, "volume": 1588994.0}, {"date": "2021-01-15", "close": 45.56, "volume": 1529125.0}, {"date": "2021-01-19", "close": 45.7, "volume": 3437174.0}, {"date": "2021-01-20", "close": 45.85, "volume": 2101860.0}, {"date": "2021-01-21", "close": 45.76, "volume": 1353698.0}, {"date": "2021-01-22", "close": 45.54, "volume": 1499934.0}, {"date": "2021-01-25", "close": 45.74, "volume": 2032033.0}, {"date": "2021-01-26", "close": 45.6, "volume": 1888025.0}, {"date": "2021-01-27", "close": 44.53, "volume": 2686657.0}, {"date": "2021-01-28", "close": 44.97, "volume": 1926600.0}, {"date": "2021-01-29", "close": 44.11, "volume": 3431862.0}, {"date": "2021-02-01", "close": 44.57, "volume": 8780554.0}, {"date": "2021-02-02", "close": 45.14, "volume": 1367825.0}, {"date": "2021-02-03", "close": 45.1, "volume": 1458123.0}, {"date": "2021-02-04", "close": 45.62, "volume": 1703345.0}, {"date": "2021-02-05", "close": 45.72, "volume": 1713459.0}, {"date": "2021-02-08", "close": 46.02, "volume": 1377926.0}, {"date": "2021-02-09", "close": 46.03, "volume": 1748568.0}, {"date": "2021-02-10", "close": 46.01, "volume": 1996658.0}, {"date": "2021-02-11", "close": 46.03, "volume": 1386589.0}, {"date": "2021-02-12", "close": 46.19, "volume": 1291140.0}, {"date": "2021-02-16", "close": 46.18, "volume": 1615469.0}, {"date": "2021-02-17", "close": 46.26, "volume": 1448858.0}, {"date": "2021-02-18", "close": 46.17, "volume": 1654652.0}, {"date": "2021-02-19", "close": 46.17, "volume": 1536485.0}, {"date": "2021-02-22", "close": 46.02, "volume": 2524043.0}, {"date": "2021-02-23", "close": 46.12, "volume": 2348087.0}, {"date": "2021-02-24", "close": 46.57, "volume": 1698793.0}, {"date": "2021-02-25", "close": 45.79, "volume": 2615014.0}, {"date": "2021-02-26", "close": 45.3, "volume": 3749610.0}, {"date": "2021-03-01", "close": 46.29, "volume": 3040913.0}, {"date": "2021-03-02", "close": 46.06, "volume": 2005603.0}, {"date": "2021-03-03", "close": 45.83, "volume": 2230962.0}, {"date": "2021-03-04", "close": 45.24, "volume": 5155025.0}, {"date": "2021-03-05", "close": 46.19, "volume": 3138334.0}, {"date": "2021-03-08", "close": 46.4, "volume": 3410884.0}, {"date": "2021-03-09", "close": 46.62, "volume": 1932916.0}, {"date": "2021-03-10", "close": 47.11, "volume": 2456625.0}, {"date": "2021-03-11", "close": 47.21, "volume": 2008633.0}, {"date": "2021-03-12", "close": 47.56, "volume": 2097314.0}, {"date": "2021-03-15", "close": 47.83, "volume": 2464412.0}, {"date": "2021-03-16", "close": 47.79, "volume": 1985004.0}, {"date": "2021-03-17", "close": 47.89, "volume": 1678160.0}, {"date": "2021-03-18", "close": 47.72, "volume": 2138150.0}, {"date": "2021-03-19", "close": 47.54, "volume": 2375830.0}, {"date": "2021-03-22", "close": 47.77, "volume": 1655545.0}, {"date": "2021-03-23", "close": 47.42, "volume": 2427368.0}, {"date": "2021-03-24", "close": 47.43, "volume": 2039364.0}, {"date": "2021-03-25", "close": 47.64, "volume": 2767387.0}, {"date": "2021-03-26", "close": 48.56, "volume": 2308261.0}, {"date": "2021-03-29", "close": 48.54, "volume": 3161730.0}, {"date": "2021-03-30", "close": 48.35, "volume": 3040314.0}, {"date": "2021-03-31", "close": 48.27, "volume": 2057031.0}, {"date": "2021-04-01", "close": 48.57, "volume": 2952584.0}, {"date": "2021-04-05", "close": 49.14, "volume": 2182316.0}, {"date": "2021-04-06", "close": 49.06, "volume": 2248375.0}, {"date": "2021-04-07", "close": 49.06, "volume": 1835938.0}, {"date": "2021-04-08", "close": 49.14, "volume": 1702248.0}, {"date": "2021-04-09", "close": 49.46, "volume": 1553107.0}, {"date": "2021-04-12", "close": 49.5, "volume": 1369224.0}, {"date": "2021-04-13", "close": 49.43, "volume": 2409998.0}, {"date": "2021-04-14", "close": 49.43, "volume": 2346066.0}, {"date": "2021-04-15", "close": 49.79, "volume": 2159609.0}, {"date": "2021-04-16", "close": 50.12, "volume": 1301612.0}, {"date": "2021-04-19", "close": 49.95, "volume": 2312465.0}, {"date": "2021-04-20", "close": 49.75, "volume": 1868988.0}, {"date": "2021-04-21", "close": 50.11, "volume": 1719935.0}, {"date": "2021-04-22", "close": 49.65, "volume": 2343585.0}, {"date": "2021-04-23", "close": 50.0, "volume": 1174967.0}, {"date": "2021-04-26", "close": 49.86, "volume": 1382690.0}, {"date": "2021-04-27", "close": 49.89, "volume": 1812019.0}, {"date": "2021-04-28", "close": 49.74, "volume": 1831631.0}, {"date": "2021-04-29", "close": 50.16, "volume": 1909472.0}, {"date": "2021-04-30", "close": 49.91, "volume": 2167124.0}, {"date": "2021-05-03", "close": 50.27, "volume": 1908730.0}, {"date": "2021-05-04", "close": 50.33, "volume": 2507341.0}, {"date": "2021-05-05", "close": 50.41, "volume": 1098384.0}, {"date": "2021-05-06", "close": 50.88, "volume": 1666261.0}, {"date": "2021-05-07", "close": 51.16, "volume": 1700017.0}, {"date": "2021-05-10", "close": 51.08, "volume": 1914593.0}, {"date": "2021-05-11", "close": 50.52, "volume": 2306570.0}, {"date": "2021-05-12", "close": 49.6, "volume": 2908719.0}, {"date": "2021-05-13", "close": 50.4, "volume": 3013884.0}, {"date": "2021-05-14", "close": 50.89, "volume": 1398006.0}, {"date": "2021-05-17", "close": 50.76, "volume": 1474156.0}, {"date": "2021-05-18", "close": 50.34, "volume": 1223040.0}, {"date": "2021-05-19", "close": 50.24, "volume": 2623970.0}, {"date": "2021-05-20", "close": 50.58, "volume": 1603200.0}, {"date": "2021-05-21", "close": 50.65, "volume": 1359805.0}, {"date": "2021-05-24", "close": 50.91, "volume": 1516397.0}, {"date": "2021-05-25", "close": 50.66, "volume": 1722467.0}, {"date": "2021-05-26", "close": 50.66, "volume": 1174895.0}, {"date": "2021-05-27", "close": 50.73, "volume": 1317335.0}, {"date": "2021-05-28", "close": 50.82, "volume": 1124889.0}, {"date": "2021-06-01", "close": 50.67, "volume": 1269866.0}, {"date": "2021-06-02", "close": 50.76, "volume": 1376498.0}, {"date": "2021-06-03", "close": 50.78, "volume": 1409406.0}, {"date": "2021-06-04", "close": 51.06, "volume": 1179647.0}, {"date": "2021-06-07", "close": 50.89, "volume": 1853684.0}, {"date": "2021-06-08", "close": 50.78, "volume": 1690714.0}, {"date": "2021-06-09", "close": 50.7, "volume": 1617246.0}, {"date": "2021-06-10", "close": 50.6, "volume": 1094627.0}, {"date": "2021-06-11", "close": 50.66, "volume": 1241556.0}, {"date": "2021-06-14", "close": 50.56, "volume": 1523689.0}, {"date": "2021-06-15", "close": 50.52, "volume": 1266491.0}, {"date": "2021-06-16", "close": 50.15, "volume": 2114680.0}, {"date": "2021-06-17", "close": 49.84, "volume": 1979578.0}, {"date": "2021-06-18", "close": 48.93, "volume": 2426059.0}, {"date": "2021-06-21", "close": 49.75, "volume": 1701333.0}, {"date": "2021-06-22", "close": 49.84, "volume": 1643417.0}, {"date": "2021-06-23", "close": 49.61, "volume": 1541523.0}, {"date": "2021-06-24", "close": 49.96, "volume": 1540928.0}, {"date": "2021-06-25", "close": 50.28, "volume": 1341875.0}, {"date": "2021-06-28", "close": 50.28, "volume": 2107537.0}, {"date": "2021-06-29", "close": 50.25, "volume": 1289650.0}, {"date": "2021-06-30", "close": 50.36, "volume": 1305299.0}, {"date": "2021-07-01", "close": 50.69, "volume": 1764019.0}, {"date": "2021-07-02", "close": 50.98, "volume": 1330183.0}, {"date": "2021-07-06", "close": 50.66, "volume": 1475422.0}, {"date": "2021-07-07", "close": 50.96, "volume": 1433434.0}, {"date": "2021-07-08", "close": 50.51, "volume": 2491843.0}, {"date": "2021-07-09", "close": 51.09, "volume": 1214444.0}, {"date": "2021-07-12", "close": 51.26, "volume": 1552275.0}, {"date": "2021-07-13", "close": 51.07, "volume": 1375856.0}, {"date": "2021-07-14", "close": 51.2, "volume": 1151595.0}, {"date": "2021-07-15", "close": 51.23, "volume": 1107187.0}, {"date": "2021-07-16", "close": 50.98, "volume": 1049016.0}, {"date": "2021-07-19", "close": 50.23, "volume": 2726910.0}, {"date": "2021-07-20", "close": 50.87, "volume": 1533166.0}, {"date": "2021-07-21", "close": 51.19, "volume": 1035178.0}, {"date": "2021-07-22", "close": 51.13, "volume": 1369581.0}, {"date": "2021-07-23", "close": 51.53, "volume": 1100154.0}, {"date": "2021-07-26", "close": 51.6, "volume": 1009461.0}, {"date": "2021-07-27", "close": 51.58, "volume": 1316683.0}, {"date": "2021-07-28", "close": 51.44, "volume": 1432651.0}, {"date": "2021-07-29", "close": 51.76, "volume": 986715.0}, {"date": "2021-07-30", "close": 51.68, "volume": 1759797.0}, {"date": "2021-08-02", "close": 51.62, "volume": 1346490.0}, {"date": "2021-08-03", "close": 52.1, "volume": 1658229.0}, {"date": "2021-08-04", "close": 51.7, "volume": 1469290.0}, {"date": "2021-08-05", "close": 51.94, "volume": 854503.0}, {"date": "2021-08-06", "close": 52.11, "volume": 1093484.0}, {"date": "2021-08-09", "close": 52.08, "volume": 1359340.0}, {"date": "2021-08-10", "close": 52.36, "volume": 1141699.0}, {"date": "2021-08-11", "close": 52.6, "volume": 1555864.0}, {"date": "2021-08-12", "close": 52.7, "volume": 1126328.0}, {"date": "2021-08-13", "close": 52.81, "volume": 1282755.0}, {"date": "2021-08-16", "close": 53.1, "volume": 1182293.0}, {"date": "2021-08-17", "close": 52.88, "volume": 1305096.0}, {"date": "2021-08-18", "close": 52.28, "volume": 1258136.0}, {"date": "2021-08-19", "close": 52.35, "volume": 1715641.0}, {"date": "2021-08-20", "close": 52.66, "volume": 1403002.0}, {"date": "2021-08-23", "close": 52.87, "volume": 1219832.0}, {"date": "2021-08-24", "close": 52.78, "volume": 2479833.0}, {"date": "2021-08-25", "close": 52.84, "volume": 1082236.0}, {"date": "2021-08-26", "close": 52.58, "volume": 1297046.0}, {"date": "2021-08-27", "close": 52.85, "volume": 898406.0}, {"date": "2021-08-30", "close": 52.92, "volume": 1016651.0}, {"date": "2021-08-31", "close": 52.84, "volume": 1396030.0}, {"date": "2021-09-01", "close": 52.82, "volume": 1103412.0}, {"date": "2021-09-02", "close": 53.1, "volume": 945600.0}, {"date": "2021-09-03", "close": 52.99, "volume": 909143.0}, {"date": "2021-09-07", "close": 52.52, "volume": 1330261.0}, {"date": "2021-09-08", "close": 52.59, "volume": 1539021.0}, {"date": "2021-09-09", "close": 52.3, "volume": 1151746.0}, {"date": "2021-09-10", "close": 51.97, "volume": 1234456.0}, {"date": "2021-09-13", "close": 52.14, "volume": 1317138.0}, {"date": "2021-09-14", "close": 51.73, "volume": 1363767.0}, {"date": "2021-09-15", "close": 52.05, "volume": 1230231.0}, {"date": "2021-09-16", "close": 51.85, "volume": 948123.0}, {"date": "2021-09-17", "close": 51.44, "volume": 1072082.0}, {"date": "2021-09-20", "close": 50.75, "volume": 2512285.0}, {"date": "2021-09-21", "close": 50.62, "volume": 1191710.0}, {"date": "2021-09-22", "close": 51.03, "volume": 1442949.0}, {"date": "2021-09-23", "close": 51.6, "volume": 822157.0}, {"date": "2021-09-24", "close": 51.43, "volume": 1928696.0}, {"date": "2021-09-27", "close": 51.49, "volume": 890365.0}, {"date": "2021-09-28", "close": 50.76, "volume": 1684595.0}, {"date": "2021-09-29", "close": 50.97, "volume": 1233784.0}, {"date": "2021-09-30", "close": 50.24, "volume": 1610958.0}, {"date": "2021-10-01", "close": 50.77, "volume": 1205451.0}, {"date": "2021-10-04", "close": 50.43, "volume": 1599016.0}, {"date": "2021-10-05", "close": 50.89, "volume": 1162758.0}, {"date": "2021-10-06", "close": 51.07, "volume": 1651468.0}, {"date": "2021-10-07", "close": 51.45, "volume": 1004226.0}, {"date": "2021-10-08", "close": 51.36, "volume": 906809.0}, {"date": "2021-10-11", "close": 50.99, "volume": 955913.0}, {"date": "2021-10-12", "close": 50.82, "volume": 1014648.0}, {"date": "2021-10-13", "close": 50.91, "volume": 1373699.0}, {"date": "2021-10-14", "close": 51.74, "volume": 1414454.0}, {"date": "2021-10-15", "close": 52.08, "volume": 1213360.0}, {"date": "2021-10-18", "close": 52.0, "volume": 1191393.0}, {"date": "2021-10-19", "close": 52.46, "volume": 1464609.0}, {"date": "2021-10-20", "close": 52.89, "volume": 1144210.0}, {"date": "2021-10-21", "close": 52.93, "volume": 1226193.0}, {"date": "2021-10-22", "close": 53.07, "volume": 959756.0}, {"date": "2021-10-25", "close": 53.11, "volume": 991038.0}, {"date": "2021-10-26", "close": 53.16, "volume": 1315169.0}, {"date": "2021-10-27", "close": 52.64, "volume": 1289257.0}, {"date": "2021-10-28", "close": 53.09, "volume": 832207.0}, {"date": "2021-10-29", "close": 53.13, "volume": 1287249.0}, {"date": "2021-11-01", "close": 53.2, "volume": 1406821.0}, {"date": "2021-11-02", "close": 53.53, "volume": 1305912.0}, {"date": "2021-11-03", "close": 53.75, "volume": 1128501.0}, {"date": "2021-11-04", "close": 53.67, "volume": 1046466.0}, {"date": "2021-11-05", "close": 53.93, "volume": 1171240.0}, {"date": "2021-11-08", "close": 53.95, "volume": 1067162.0}, {"date": "2021-11-09", "close": 53.93, "volume": 1310127.0}, {"date": "2021-11-10", "close": 53.89, "volume": 1288633.0}, {"date": "2021-11-11", "close": 53.88, "volume": 844921.0}, {"date": "2021-11-12", "close": 54.1, "volume": 1232713.0}, {"date": "2021-11-15", "close": 54.16, "volume": 1514210.0}, {"date": "2021-11-16", "close": 54.29, "volume": 1272363.0}, {"date": "2021-11-17", "close": 54.1, "volume": 1008753.0}, {"date": "2021-11-18", "close": 54.02, "volume": 895597.0}, {"date": "2021-11-19", "close": 53.78, "volume": 1188191.0}, {"date": "2021-11-22", "close": 54.0, "volume": 1222627.0}, {"date": "2021-11-23", "close": 54.29, "volume": 1435469.0}, {"date": "2021-11-24", "close": 54.22, "volume": 1142473.0}, {"date": "2021-11-26", "close": 53.18, "volume": 1232260.0}, {"date": "2021-11-29", "close": 53.44, "volume": 1497175.0}, {"date": "2021-11-30", "close": 52.36, "volume": 2293006.0}, {"date": "2021-12-01", "close": 52.15, "volume": 2010497.0}, {"date": "2021-12-02", "close": 52.92, "volume": 2250443.0}, {"date": "2021-12-03", "close": 52.93, "volume": 1981988.0}, {"date": "2021-12-06", "close": 53.56, "volume": 1494023.0}, {"date": "2021-12-07", "close": 54.2, "volume": 1292439.0}, {"date": "2021-12-08", "close": 54.13, "volume": 1507088.0}, {"date": "2021-12-09", "close": 54.03, "volume": 1514919.0}, {"date": "2021-12-10", "close": 54.56, "volume": 1361821.0}, {"date": "2021-12-13", "close": 54.12, "volume": 1374350.0}, {"date": "2021-12-14", "close": 53.99, "volume": 1219675.0}, {"date": "2021-12-15", "close": 54.73, "volume": 1837273.0}, {"date": "2021-12-16", "close": 54.85, "volume": 3247875.0}, {"date": "2021-12-17", "close": 54.04, "volume": 1983682.0}, {"date": "2021-12-20", "close": 53.53, "volume": 2089188.0}, {"date": "2021-12-21", "close": 54.11, "volume": 1195340.0}, {"date": "2021-12-22", "close": 54.46, "volume": 1302354.0}, {"date": "2021-12-23", "close": 54.76, "volume": 1279652.0}, {"date": "2021-12-27", "close": 55.45, "volume": 1149489.0}, {"date": "2021-12-28", "close": 55.51, "volume": 1038698.0}, {"date": "2021-12-29", "close": 55.68, "volume": 1195684.0}, {"date": "2021-12-30", "close": 55.56, "volume": 1418916.0}, {"date": "2021-12-31", "close": 55.58, "volume": 737716.0}, {"date": "2022-01-03", "close": 55.65, "volume": 1670922.0}, {"date": "2022-01-04", "close": 56.06, "volume": 2025979.0}, {"date": "2022-01-05", "close": 55.62, "volume": 2133471.0}, {"date": "2022-01-06", "close": 55.64, "volume": 1684611.0}, {"date": "2022-01-07", "close": 55.67, "volume": 1943906.0}, {"date": "2022-01-10", "close": 55.61, "volume": 3381440.0}, {"date": "2022-01-11", "close": 55.85, "volume": 2460337.0}, {"date": "2022-01-12", "close": 55.88, "volume": 2346039.0}, {"date": "2022-01-13", "close": 55.59, "volume": 2465064.0}, {"date": "2022-01-14", "close": 55.36, "volume": 1891175.0}, {"date": "2022-01-18", "close": 54.45, "volume": 2686228.0}, {"date": "2022-01-19", "close": 53.98, "volume": 2274328.0}, {"date": "2022-01-20", "close": 53.49, "volume": 2533981.0}, {"date": "2022-01-21", "close": 52.9, "volume": 4133819.0}, {"date": "2022-01-24", "close": 53.02, "volume": 6017171.0}, {"date": "2022-01-25", "close": 52.73, "volume": 4044315.0}, {"date": "2022-01-26", "close": 52.62, "volume": 4889637.0}, {"date": "2022-01-27", "close": 52.47, "volume": 4393865.0}, {"date": "2022-01-28", "close": 53.32, "volume": 2527500.0}, {"date": "2022-01-31", "close": 53.78, "volume": 1945924.0}, {"date": "2022-02-01", "close": 54.1, "volume": 3773122.0}, {"date": "2022-02-02", "close": 54.59, "volume": 2973210.0}, {"date": "2022-02-03", "close": 53.88, "volume": 3644422.0}, {"date": "2022-02-04", "close": 53.79, "volume": 2131620.0}, {"date": "2022-02-07", "close": 53.72, "volume": 1731976.0}, {"date": "2022-02-08", "close": 54.17, "volume": 2327554.0}, {"date": "2022-02-09", "close": 54.67, "volume": 3106215.0}, {"date": "2022-02-10", "close": 53.78, "volume": 2117355.0}, {"date": "2022-02-11", "close": 53.06, "volume": 2857719.0}, {"date": "2022-02-14", "close": 52.77, "volume": 3437976.0}, {"date": "2022-02-15", "close": 53.4, "volume": 1594302.0}, {"date": "2022-02-16", "close": 53.44, "volume": 2704793.0}, {"date": "2022-02-17", "close": 52.64, "volume": 1889700.0}, {"date": "2022-02-18", "close": 52.46, "volume": 2460807.0}, {"date": "2022-02-22", "close": 52.01, "volume": 3192803.0}, {"date": "2022-02-23", "close": 51.29, "volume": 2394130.0}, {"date": "2022-02-24", "close": 51.26, "volume": 5099656.0}, {"date": "2022-02-25", "close": 52.72, "volume": 2350314.0}, {"date": "2022-02-28", "close": 52.43, "volume": 2369353.0}, {"date": "2022-03-01", "close": 51.54, "volume": 2569399.0}, {"date": "2022-03-02", "close": 52.55, "volume": 3365465.0}, {"date": "2022-03-03", "close": 52.59, "volume": 4128226.0}, {"date": "2022-03-04", "close": 52.46, "volume": 2430534.0}, {"date": "2022-03-07", "close": 51.25, "volume": 2701946.0}, {"date": "2022-03-08", "close": 50.66, "volume": 2919194.0}, {"date": "2022-03-09", "close": 51.63, "volume": 2375600.0}, {"date": "2022-03-10", "close": 51.33, "volume": 2271458.0}, {"date": "2022-03-11", "close": 50.97, "volume": 2057559.0}, {"date": "2022-03-14", "close": 51.04, "volume": 1647595.0}, {"date": "2022-03-15", "close": 51.99, "volume": 1902171.0}, {"date": "2022-03-16", "close": 52.71, "volume": 3423574.0}, {"date": "2022-03-17", "close": 53.2, "volume": 3702856.0}, {"date": "2022-03-18", "close": 53.49, "volume": 3056189.0}, {"date": "2022-03-21", "close": 53.37, "volume": 1528429.0}, {"date": "2022-03-22", "close": 53.75, "volume": 1720500.0}, {"date": "2022-03-23", "close": 53.03, "volume": 1541123.0}, {"date": "2022-03-24", "close": 53.38, "volume": 1522785.0}, {"date": "2022-03-25", "close": 53.78, "volume": 1675705.0}, {"date": "2022-03-28", "close": 53.91, "volume": 1739130.0}, {"date": "2022-03-29", "close": 54.47, "volume": 1889876.0}, {"date": "2022-03-30", "close": 54.19, "volume": 1715328.0}, {"date": "2022-03-31", "close": 53.41, "volume": 1717174.0}, {"date": "2022-04-01", "close": 53.48, "volume": 2140280.0}, {"date": "2022-04-04", "close": 53.51, "volume": 1914203.0}, {"date": "2022-04-05", "close": 53.15, "volume": 1396542.0}, {"date": "2022-04-06", "close": 53.06, "volume": 1633376.0}, {"date": "2022-04-07", "close": 53.38, "volume": 2696786.0}, {"date": "2022-04-08", "close": 53.43, "volume": 2439106.0}, {"date": "2022-04-11", "close": 52.86, "volume": 1714780.0}, {"date": "2022-04-12", "close": 52.65, "volume": 2049346.0}, {"date": "2022-04-13", "close": 52.96, "volume": 1670254.0}, {"date": "2022-04-14", "close": 52.58, "volume": 1669880.0}, {"date": "2022-04-18", "close": 52.53, "volume": 1747819.0}, {"date": "2022-04-19", "close": 53.25, "volume": 2183390.0}, {"date": "2022-04-20", "close": 53.69, "volume": 2316432.0}, {"date": "2022-04-21", "close": 53.17, "volume": 3386852.0}, {"date": "2022-04-22", "close": 51.87, "volume": 2432364.0}, {"date": "2022-04-25", "close": 52.14, "volume": 2799650.0}, {"date": "2022-04-26", "close": 51.05, "volume": 3225406.0}, {"date": "2022-04-27", "close": 51.23, "volume": 3235129.0}, {"date": "2022-04-28", "close": 52.18, "volume": 2054590.0}, {"date": "2022-04-29", "close": 50.59, "volume": 2762626.0}, {"date": "2022-05-02", "close": 50.68, "volume": 4186118.0}, {"date": "2022-05-03", "close": 50.91, "volume": 2580746.0}, {"date": "2022-05-04", "close": 52.37, "volume": 3927959.0}, {"date": "2022-05-05", "close": 50.97, "volume": 3827990.0}, {"date": "2022-05-06", "close": 50.81, "volume": 3921180.0}, {"date": "2022-05-09", "close": 49.96, "volume": 3784835.0}, {"date": "2022-05-10", "close": 49.86, "volume": 4192152.0}, {"date": "2022-05-11", "close": 49.29, "volume": 3254553.0}, {"date": "2022-05-12", "close": 49.43, "volume": 3309669.0}, {"date": "2022-05-13", "close": 50.06, "volume": 2194028.0}, {"date": "2022-05-16", "close": 50.06, "volume": 1751772.0}, {"date": "2022-05-17", "close": 51.0, "volume": 2075186.0}, {"date": "2022-05-18", "close": 49.09, "volume": 2054676.0}, {"date": "2022-05-19", "close": 48.57, "volume": 2466703.0}, {"date": "2022-05-20", "close": 48.74, "volume": 1933262.0}, {"date": "2022-05-23", "close": 49.62, "volume": 2052071.0}, {"date": "2022-05-24", "close": 49.79, "volume": 1842685.0}, {"date": "2022-05-25", "close": 50.03, "volume": 1782607.0}, {"date": "2022-05-26", "close": 50.83, "volume": 1840933.0}, {"date": "2022-05-27", "close": 51.69, "volume": 1635122.0}, {"date": "2022-05-31", "close": 51.38, "volume": 1602987.0}, {"date": "2022-06-01", "close": 50.86, "volume": 1709992.0}, {"date": "2022-06-02", "close": 51.49, "volume": 1363449.0}, {"date": "2022-06-03", "close": 50.94, "volume": 1325182.0}, {"date": "2022-06-06", "close": 51.03, "volume": 1281367.0}, {"date": "2022-06-07", "close": 51.48, "volume": 1184929.0}, {"date": "2022-06-08", "close": 50.78, "volume": 1548436.0}, {"date": "2022-06-09", "close": 49.54, "volume": 1354045.0}, {"date": "2022-06-10", "close": 48.35, "volume": 2565544.0}, {"date": "2022-06-13", "close": 46.97, "volume": 3202929.0}, {"date": "2022-06-14", "close": 46.65, "volume": 2374428.0}, {"date": "2022-06-15", "close": 47.05, "volume": 2552544.0}, {"date": "2022-06-16", "close": 45.9, "volume": 2513430.0}, {"date": "2022-06-17", "close": 45.84, "volume": 2878365.0}, {"date": "2022-06-21", "close": 46.84, "volume": 1849108.0}, {"date": "2022-06-22", "close": 46.89, "volume": 1985457.0}, {"date": "2022-06-23", "close": 47.26, "volume": 1589070.0}, {"date": "2022-06-24", "close": 48.59, "volume": 1627979.0}, {"date": "2022-06-27", "close": 48.51, "volume": 1866957.0}, {"date": "2022-06-28", "close": 47.78, "volume": 1417206.0}, {"date": "2022-06-29", "close": 47.75, "volume": 1150167.0}, {"date": "2022-06-30", "close": 47.64, "volume": 1316895.0}, {"date": "2022-07-01", "close": 48.06, "volume": 1235737.0}, {"date": "2022-07-05", "close": 47.82, "volume": 1410149.0}, {"date": "2022-07-06", "close": 47.98, "volume": 1503852.0}, {"date": "2022-07-07", "close": 48.45, "volume": 1904307.0}, {"date": "2022-07-08", "close": 48.4, "volume": 1277373.0}, {"date": "2022-07-11", "close": 48.1, "volume": 1787104.0}, {"date": "2022-07-12", "close": 47.81, "volume": 1223476.0}, {"date": "2022-07-13", "close": 47.57, "volume": 1456431.0}, {"date": "2022-07-14", "close": 47.36, "volume": 1419935.0}, {"date": "2022-07-15", "close": 48.27, "volume": 1657785.0}, {"date": "2022-07-18", "close": 47.83, "volume": 1237315.0}, {"date": "2022-07-19", "close": 48.98, "volume": 2511392.0}, {"date": "2022-07-20", "close": 49.01, "volume": 2220075.0}, {"date": "2022-07-21", "close": 49.35, "volume": 1530154.0}, {"date": "2022-07-22", "close": 49.25, "volume": 1781035.0}, {"date": "2022-07-25", "close": 49.4, "volume": 1951647.0}, {"date": "2022-07-26", "close": 49.13, "volume": 1201848.0}, {"date": "2022-07-27", "close": 49.87, "volume": 1364335.0}, {"date": "2022-07-28", "close": 50.32, "volume": 1501689.0}, {"date": "2022-07-29", "close": 50.61, "volume": 2349083.0}, {"date": "2022-08-01", "close": 50.6, "volume": 1425353.0}, {"date": "2022-08-02", "close": 50.12, "volume": 1402661.0}, {"date": "2022-08-03", "close": 50.7, "volume": 1323737.0}, {"date": "2022-08-04", "close": 50.61, "volume": 1153044.0}, {"date": "2022-08-05", "close": 50.68, "volume": 947883.0}, {"date": "2022-08-08", "close": 50.69, "volume": 1168811.0}, {"date": "2022-08-09", "close": 50.57, "volume": 2075043.0}, {"date": "2022-08-10", "close": 51.48, "volume": 1515639.0}, {"date": "2022-08-11", "close": 51.52, "volume": 1329978.0}, {"date": "2022-08-12", "close": 52.31, "volume": 2790523.0}, {"date": "2022-08-15", "close": 52.49, "volume": 1056272.0}, {"date": "2022-08-16", "close": 52.73, "volume": 1195417.0}, {"date": "2022-08-17", "close": 52.44, "volume": 2395950.0}, {"date": "2022-08-18", "close": 52.61, "volume": 1332393.0}, {"date": "2022-08-19", "close": 52.14, "volume": 995021.0}, {"date": "2022-08-22", "close": 51.16, "volume": 1192832.0}, {"date": "2022-08-23", "close": 50.88, "volume": 1814065.0}, {"date": "2022-08-24", "close": 50.92, "volume": 1283108.0}, {"date": "2022-08-25", "close": 51.57, "volume": 875610.0}, {"date": "2022-08-26", "close": 49.99, "volume": 1375884.0}, {"date": "2022-08-29", "close": 49.64, "volume": 1483102.0}, {"date": "2022-08-30", "close": 49.18, "volume": 1646024.0}, {"date": "2022-08-31", "close": 48.83, "volume": 1924595.0}, {"date": "2022-09-01", "close": 49.13, "volume": 1944022.0}, {"date": "2022-09-02", "close": 48.61, "volume": 1596680.0}, {"date": "2022-09-06", "close": 48.46, "volume": 1922162.0}, {"date": "2022-09-07", "close": 49.3, "volume": 1423198.0}, {"date": "2022-09-08", "close": 49.63, "volume": 1589247.0}, {"date": "2022-09-09", "close": 50.22, "volume": 1050339.0}, {"date": "2022-09-12", "close": 50.58, "volume": 1065407.0}, {"date": "2022-09-13", "close": 48.7, "volume": 1402524.0}, {"date": "2022-09-14", "close": 48.75, "volume": 1523184.0}, {"date": "2022-09-15", "close": 48.4, "volume": 1385702.0}, {"date": "2022-09-16", "close": 48.21, "volume": 1355570.0}, {"date": "2022-09-19", "close": 48.53, "volume": 1567894.0}, {"date": "2022-09-20", "close": 47.94, "volume": 1646457.0}, {"date": "2022-09-21", "close": 47.21, "volume": 1705741.0}, {"date": "2022-09-22", "close": 46.88, "volume": 1882972.0}, {"date": "2022-09-23", "close": 46.24, "volume": 2620644.0}, {"date": "2022-09-26", "close": 45.36, "volume": 2135520.0}, {"date": "2022-09-27", "close": 45.1, "volume": 3555553.0}, {"date": "2022-09-28", "close": 45.82, "volume": 3038239.0}, {"date": "2022-09-29", "close": 45.09, "volume": 3013463.0}, {"date": "2022-09-30", "close": 44.47, "volume": 1956001.0}, {"date": "2022-10-03", "close": 45.58, "volume": 2295188.0}, {"date": "2022-10-04", "close": 46.84, "volume": 3489968.0}, {"date": "2022-10-05", "close": 46.68, "volume": 2182016.0}, {"date": "2022-10-06", "close": 46.05, "volume": 2201205.0}, {"date": "2022-10-07", "close": 45.05, "volume": 1858872.0}, {"date": "2022-10-10", "close": 44.81, "volume": 1547706.0}, {"date": "2022-10-11", "close": 44.65, "volume": 2216304.0}, {"date": "2022-10-12", "close": 44.53, "volume": 2289009.0}, {"date": "2022-10-13", "close": 45.8, "volume": 3251585.0}, {"date": "2022-10-14", "close": 45.03, "volume": 2206250.0}, {"date": "2022-10-17", "close": 45.95, "volume": 1811648.0}, {"date": "2022-10-18", "close": 46.55, "volume": 1624475.0}, {"date": "2022-10-19", "close": 46.06, "volume": 1423292.0}, {"date": "2022-10-20", "close": 45.5, "volume": 1722314.0}, {"date": "2022-10-21", "close": 46.69, "volume": 1565741.0}, {"date": "2022-10-24", "close": 47.32, "volume": 1674509.0}, {"date": "2022-10-25", "close": 47.87, "volume": 1821301.0}, {"date": "2022-10-26", "close": 47.98, "volume": 1517002.0}, {"date": "2022-10-27", "close": 48.04, "volume": 1589191.0}, {"date": "2022-10-28", "close": 49.28, "volume": 1599529.0}, {"date": "2022-10-31", "close": 49.01, "volume": 1491744.0}, {"date": "2022-11-01", "close": 49.01, "volume": 1636422.0}, {"date": "2022-11-02", "close": 48.11, "volume": 2412011.0}, {"date": "2022-11-03", "close": 47.74, "volume": 1343477.0}, {"date": "2022-11-04", "close": 48.51, "volume": 1626252.0}, {"date": "2022-11-07", "close": 48.99, "volume": 1548330.0}, {"date": "2022-11-08", "close": 49.29, "volume": 1386682.0}, {"date": "2022-11-09", "close": 48.51, "volume": 1631369.0}, {"date": "2022-11-10", "close": 50.68, "volume": 1534261.0}, {"date": "2022-11-11", "close": 50.84, "volume": 1314011.0}, {"date": "2022-11-14", "close": 50.47, "volume": 10510290.0}, {"date": "2022-11-15", "close": 50.74, "volume": 1457140.0}, {"date": "2022-11-16", "close": 50.44, "volume": 1526106.0}, {"date": "2022-11-17", "close": 50.46, "volume": 1789522.0}, {"date": "2022-11-18", "close": 50.87, "volume": 1995504.0}, {"date": "2022-11-21", "close": 50.94, "volume": 1081639.0}, {"date": "2022-11-22", "close": 51.53, "volume": 1816052.0}, {"date": "2022-11-23", "close": 51.71, "volume": 1186914.0}, {"date": "2022-11-25", "close": 51.82, "volume": 525709.0}, {"date": "2022-11-28", "close": 51.11, "volume": 1222773.0}, {"date": "2022-11-29", "close": 51.12, "volume": 1263926.0}, {"date": "2022-11-30", "close": 52.33, "volume": 1677315.0}, {"date": "2022-12-01", "close": 52.26, "volume": 1721908.0}, {"date": "2022-12-02", "close": 52.23, "volume": 1288494.0}, {"date": "2022-12-05", "close": 51.33, "volume": 1288616.0}, {"date": "2022-12-06", "close": 50.77, "volume": 1701402.0}, {"date": "2022-12-07", "close": 50.77, "volume": 1699043.0}, {"date": "2022-12-08", "close": 51.16, "volume": 1511759.0}, {"date": "2022-12-09", "close": 50.83, "volume": 1507402.0}, {"date": "2022-12-12", "close": 51.55, "volume": 1678196.0}, {"date": "2022-12-13", "close": 51.5, "volume": 1517215.0}, {"date": "2022-12-14", "close": 51.25, "volume": 1718125.0}, {"date": "2022-12-15", "close": 50.13, "volume": 2083455.0}, {"date": "2022-12-16", "close": 49.62, "volume": 1691612.0}, {"date": "2022-12-19", "close": 49.4, "volume": 2127285.0}, {"date": "2022-12-20", "close": 49.48, "volume": 2009233.0}, {"date": "2022-12-21", "close": 50.18, "volume": 1702443.0}, {"date": "2022-12-22", "close": 49.71, "volume": 1708603.0}, {"date": "2022-12-23", "close": 50.02, "volume": 3215953.0}, {"date": "2022-12-27", "close": 50.08, "volume": 1888815.0}, {"date": "2022-12-28", "close": 49.57, "volume": 1888504.0}, {"date": "2022-12-29", "close": 50.18, "volume": 1847745.0}, {"date": "2022-12-30", "close": 50.0, "volume": 1513785.0}, {"date": "2023-01-03", "close": 49.86, "volume": 2005313.0}, {"date": "2023-01-04", "close": 50.2, "volume": 1443139.0}, {"date": "2023-01-05", "close": 49.8, "volume": 1616317.0}, {"date": "2023-01-06", "close": 50.93, "volume": 1270941.0}, {"date": "2023-01-09", "close": 50.55, "volume": 1667831.0}, {"date": "2023-01-10", "close": 50.8, "volume": 1930048.0}, {"date": "2023-01-11", "close": 51.15, "volume": 1705013.0}, {"date": "2023-01-12", "close": 51.23, "volume": 2603923.0}, {"date": "2023-01-13", "close": 51.41, "volume": 1534999.0}, {"date": "2023-01-17", "close": 51.13, "volume": 2417197.0}, {"date": "2023-01-18", "close": 50.24, "volume": 1838635.0}, {"date": "2023-01-19", "close": 49.81, "volume": 2091201.0}, {"date": "2023-01-20", "close": 50.43, "volume": 1343857.0}, {"date": "2023-01-23", "close": 50.81, "volume": 25718970.0}, {"date": "2023-01-24", "close": 50.86, "volume": 1937579.0}, {"date": "2023-01-25", "close": 50.89, "volume": 1839869.0}, {"date": "2023-01-26", "close": 51.24, "volume": 5846061.0}, {"date": "2023-01-27", "close": 51.1, "volume": 2850800.0}, {"date": "2023-01-30", "close": 50.67, "volume": 7563347.0}, {"date": "2023-01-31", "close": 51.32, "volume": 1811825.0}, {"date": "2023-02-01", "close": 51.59, "volume": 2122861.0}, {"date": "2023-02-02", "close": 51.79, "volume": 2116068.0}, {"date": "2023-02-03", "close": 51.52, "volume": 4033270.0}, {"date": "2023-02-06", "close": 51.33, "volume": 1223332.0}, {"date": "2023-02-07", "close": 51.77, "volume": 1888316.0}, {"date": "2023-02-08", "close": 51.29, "volume": 1406151.0}, {"date": "2023-02-09", "close": 50.85, "volume": 1210732.0}, {"date": "2023-02-10", "close": 51.27, "volume": 1403854.0}, {"date": "2023-02-13", "close": 51.78, "volume": 1370409.0}, {"date": "2023-02-14", "close": 51.58, "volume": 1863118.0}, {"date": "2023-02-15", "close": 51.67, "volume": 1831398.0}, {"date": "2023-02-16", "close": 51.2, "volume": 1579951.0}, {"date": "2023-02-17", "close": 51.25, "volume": 1356541.0}, {"date": "2023-02-21", "close": 50.34, "volume": 1513094.0}, {"date": "2023-02-22", "close": 50.2, "volume": 1509472.0}, {"date": "2023-02-23", "close": 50.37, "volume": 1367162.0}, {"date": "2023-02-24", "close": 50.05, "volume": 5340201.0}, {"date": "2023-02-27", "close": 50.13, "volume": 1141643.0}, {"date": "2023-02-28", "close": 49.91, "volume": 2405503.0}, {"date": "2023-03-01", "close": 49.76, "volume": 1633076.0}, {"date": "2023-03-02", "close": 50.03, "volume": 1255472.0}, {"date": "2023-03-03", "close": 50.66, "volume": 1012068.0}, {"date": "2023-03-06", "close": 50.7, "volume": 1310556.0}, {"date": "2023-03-07", "close": 49.88, "volume": 1956745.0}, {"date": "2023-03-08", "close": 49.82, "volume": 2027229.0}, {"date": "2023-03-09", "close": 48.94, "volume": 2490136.0}, {"date": "2023-03-10", "close": 48.4, "volume": 4201427.0}, {"date": "2023-03-13", "close": 48.12, "volume": 4695406.0}, {"date": "2023-03-14", "close": 48.75, "volume": 1865338.0}, {"date": "2023-03-15", "close": 48.27, "volume": 5074626.0}, {"date": "2023-03-16", "close": 48.84, "volume": 4023973.0}, {"date": "2023-03-17", "close": 48.13, "volume": 1736820.0}, {"date": "2023-03-20", "close": 48.72, "volume": 1471683.0}, {"date": "2023-03-21", "close": 49.17, "volume": 1044907.0}, {"date": "2023-03-22", "close": 48.3, "volume": 1510000.0}, {"date": "2023-03-23", "close": 47.94, "volume": 1458785.0}, {"date": "2023-03-24", "close": 48.35, "volume": 1454386.0}, {"date": "2023-03-27", "close": 48.62, "volume": 1679898.0}, {"date": "2023-03-28", "close": 48.67, "volume": 1172154.0}, {"date": "2023-03-29", "close": 49.19, "volume": 1648264.0}, {"date": "2023-03-30", "close": 49.42, "volume": 1387644.0}, {"date": "2023-03-31", "close": 49.99, "volume": 1407453.0}, {"date": "2023-04-03", "close": 50.31, "volume": 1285314.0}, {"date": "2023-04-04", "close": 49.96, "volume": 1312460.0}, {"date": "2023-04-05", "close": 50.16, "volume": 1338251.0}, {"date": "2023-04-06", "close": 50.22, "volume": 1178447.0}, {"date": "2023-04-10", "close": 50.29, "volume": 973453.0}, {"date": "2023-04-11", "close": 50.41, "volume": 2234717.0}, {"date": "2023-04-12", "close": 50.32, "volume": 1157292.0}, {"date": "2023-04-13", "close": 50.73, "volume": 1483628.0}, {"date": "2023-04-14", "close": 50.71, "volume": 1482893.0}, {"date": "2023-04-17", "close": 50.91, "volume": 1116875.0}, {"date": "2023-04-18", "close": 50.91, "volume": 1692418.0}, {"date": "2023-04-19", "close": 50.95, "volume": 1333482.0}, {"date": "2023-04-20", "close": 50.82, "volume": 1022955.0}, {"date": "2023-04-21", "close": 50.88, "volume": 1011137.0}, {"date": "2023-04-24", "close": 51.01, "volume": 1021165.0}, {"date": "2023-04-25", "close": 50.39, "volume": 1467791.0}, {"date": "2023-04-26", "close": 49.85, "volume": 1825436.0}, {"date": "2023-04-27", "close": 50.44, "volume": 1822678.0}, {"date": "2023-04-28", "close": 50.89, "volume": 1035063.0}, {"date": "2023-05-01", "close": 50.93, "volume": 1685022.0}, {"date": "2023-05-02", "close": 50.29, "volume": 1347062.0}, {"date": "2023-05-03", "close": 49.84, "volume": 1332061.0}, {"date": "2023-05-04", "close": 49.44, "volume": 2193787.0}, {"date": "2023-05-05", "close": 50.22, "volume": 1245052.0}, {"date": "2023-05-08", "close": 50.12, "volume": 807173.0}, {"date": "2023-05-09", "close": 49.91, "volume": 970787.0}, {"date": "2023-05-10", "close": 49.93, "volume": 1109194.0}, {"date": "2023-05-11", "close": 49.72, "volume": 1238619.0}, {"date": "2023-05-12", "close": 49.73, "volume": 981586.0}, {"date": "2023-05-15", "close": 49.84, "volume": 925297.0}, {"date": "2023-05-16", "close": 49.28, "volume": 959878.0}, {"date": "2023-05-17", "close": 49.82, "volume": 1656455.0}, {"date": "2023-05-18", "close": 50.07, "volume": 1274454.0}, {"date": "2023-05-19", "close": 50.04, "volume": 883705.0}, {"date": "2023-05-22", "close": 49.89, "volume": 1026955.0}, {"date": "2023-05-23", "close": 49.57, "volume": 1068680.0}, {"date": "2023-05-24", "close": 49.16, "volume": 1322556.0}, {"date": "2023-05-25", "close": 49.08, "volume": 1847157.0}, {"date": "2023-05-26", "close": 49.47, "volume": 1073920.0}, {"date": "2023-05-30", "close": 49.31, "volume": 1383612.0}, {"date": "2023-05-31", "close": 49.09, "volume": 2709893.0}, {"date": "2023-06-01", "close": 49.37, "volume": 1369668.0}, {"date": "2023-06-02", "close": 50.31, "volume": 1088188.0}, {"date": "2023-06-05", "close": 50.11, "volume": 1377565.0}, {"date": "2023-06-06", "close": 50.19, "volume": 1190846.0}, {"date": "2023-06-07", "close": 50.2, "volume": 1194828.0}, {"date": "2023-06-08", "close": 50.4, "volume": 945837.0}, {"date": "2023-06-09", "close": 50.37, "volume": 1679562.0}, {"date": "2023-06-12", "close": 50.58, "volume": 1000758.0}, {"date": "2023-06-13", "close": 50.88, "volume": 1234127.0}, {"date": "2023-06-14", "close": 50.81, "volume": 1504907.0}, {"date": "2023-06-15", "close": 51.45, "volume": 1523357.0}, {"date": "2023-06-16", "close": 51.38, "volume": 1242025.0}, {"date": "2023-06-20", "close": 50.95, "volume": 2328728.0}, {"date": "2023-06-21", "close": 50.87, "volume": 2871503.0}, {"date": "2023-06-22", "close": 50.77, "volume": 1385746.0}, {"date": "2023-06-23", "close": 50.33, "volume": 864287.0}, {"date": "2023-06-26", "close": 50.47, "volume": 950923.0}, {"date": "2023-06-27", "close": 50.82, "volume": 1317380.0}, {"date": "2023-06-28", "close": 50.67, "volume": 1267850.0}, {"date": "2023-06-29", "close": 51.06, "volume": 845802.0}, {"date": "2023-06-30", "close": 51.53, "volume": 1072178.0}, {"date": "2023-07-03", "close": 51.61, "volume": 664455.0}, {"date": "2023-07-05", "close": 51.45, "volume": 1297004.0}, {"date": "2023-07-06", "close": 50.93, "volume": 1434193.0}, {"date": "2023-07-07", "close": 50.74, "volume": 1052910.0}, {"date": "2023-07-10", "close": 51.06, "volume": 943619.0}, {"date": "2023-07-11", "close": 51.46, "volume": 1012128.0}, {"date": "2023-07-12", "close": 51.68, "volume": 1186433.0}, {"date": "2023-07-13", "close": 51.87, "volume": 984501.0}, {"date": "2023-07-14", "close": 51.74, "volume": 872174.0}, {"date": "2023-07-17", "close": 51.84, "volume": 1041855.0}, {"date": "2023-07-18", "close": 52.22, "volume": 1643796.0}, {"date": "2023-07-19", "close": 52.48, "volume": 1606136.0}, {"date": "2023-07-20", "close": 52.83, "volume": 2062377.0}, {"date": "2023-07-21", "close": 53.02, "volume": 1552016.0}, {"date": "2023-07-24", "close": 53.27, "volume": 1314813.0}, {"date": "2023-07-25", "close": 53.26, "volume": 2160556.0}, {"date": "2023-07-26", "close": 53.28, "volume": 1771465.0}, {"date": "2023-07-27", "close": 52.94, "volume": 1502540.0}, {"date": "2023-07-28", "close": 53.19, "volume": 1232865.0}, {"date": "2023-07-31", "close": 53.26, "volume": 2347643.0}, {"date": "2023-08-01", "close": 53.11, "volume": 1653989.0}, {"date": "2023-08-02", "close": 52.73, "volume": 1833692.0}, {"date": "2023-08-03", "close": 52.53, "volume": 1401019.0}, {"date": "2023-08-04", "close": 52.22, "volume": 1199376.0}, {"date": "2023-08-07", "close": 52.66, "volume": 1117324.0}, {"date": "2023-08-08", "close": 52.46, "volume": 1217355.0}, {"date": "2023-08-09", "close": 52.33, "volume": 901389.0}, {"date": "2023-08-10", "close": 52.29, "volume": 3381455.0}, {"date": "2023-08-11", "close": 52.49, "volume": 967875.0}, {"date": "2023-08-14", "close": 52.48, "volume": 1722873.0}, {"date": "2023-08-15", "close": 51.85, "volume": 1549788.0}, {"date": "2023-08-16", "close": 51.58, "volume": 1187480.0}, {"date": "2023-08-17", "close": 51.41, "volume": 1389260.0}, {"date": "2023-08-18", "close": 51.52, "volume": 1618030.0}, {"date": "2023-08-21", "close": 51.47, "volume": 1115964.0}, {"date": "2023-08-22", "close": 51.2, "volume": 1208557.0}, {"date": "2023-08-23", "close": 51.53, "volume": 1058194.0}, {"date": "2023-08-24", "close": 51.08, "volume": 1142950.0}, {"date": "2023-08-25", "close": 51.42, "volume": 1474418.0}, {"date": "2023-08-28", "close": 51.65, "volume": 1135937.0}, {"date": "2023-08-29", "close": 52.08, "volume": 1778471.0}, {"date": "2023-08-30", "close": 52.16, "volume": 1592326.0}, {"date": "2023-08-31", "close": 51.98, "volume": 1470856.0}, {"date": "2023-09-01", "close": 52.14, "volume": 1084807.0}, {"date": "2023-09-05", "close": 51.68, "volume": 1250678.0}, {"date": "2023-09-06", "close": 51.39, "volume": 1704048.0}, {"date": "2023-09-07", "close": 51.33, "volume": 860210.0}, {"date": "2023-09-08", "close": 51.52, "volume": 834618.0}, {"date": "2023-09-11", "close": 51.62, "volume": 1005237.0}, {"date": "2023-09-12", "close": 51.58, "volume": 1168655.0}, {"date": "2023-09-13", "close": 51.6, "volume": 1016650.0}, {"date": "2023-09-14", "close": 52.15, "volume": 1213178.0}, {"date": "2023-09-15", "close": 51.62, "volume": 1140678.0}, {"date": "2023-09-18", "close": 51.68, "volume": 981125.0}, {"date": "2023-09-19", "close": 51.57, "volume": 1085079.0}, {"date": "2023-09-20", "close": 51.34, "volume": 1689542.0}, {"date": "2023-09-21", "close": 50.67, "volume": 1760347.0}, {"date": "2023-09-22", "close": 50.53, "volume": 1305433.0}, {"date": "2023-09-25", "close": 50.68, "volume": 1195794.0}, {"date": "2023-09-26", "close": 49.61, "volume": 1717088.0}, {"date": "2023-09-27", "close": 49.57, "volume": 1541012.0}, {"date": "2023-09-28", "close": 49.74, "volume": 2226191.0}, {"date": "2023-09-29", "close": 49.53, "volume": 1819848.0}, {"date": "2023-10-02", "close": 49.14, "volume": 2769663.0}, {"date": "2023-10-03", "close": 48.73, "volume": 2567875.0}, {"date": "2023-10-04", "close": 48.81, "volume": 2774702.0}, {"date": "2023-10-05", "close": 48.66, "volume": 2062470.0}, {"date": "2023-10-06", "close": 48.99, "volume": 1932175.0}, {"date": "2023-10-09", "close": 49.38, "volume": 1427352.0}, {"date": "2023-10-10", "close": 49.66, "volume": 1423980.0}, {"date": "2023-10-11", "close": 49.62, "volume": 1444058.0}, {"date": "2023-10-12", "close": 49.32, "volume": 1227272.0}, {"date": "2023-10-13", "close": 49.38, "volume": 1644511.0}, {"date": "2023-10-16", "close": 49.88, "volume": 1360124.0}, {"date": "2023-10-17", "close": 50.03, "volume": 1928640.0}, {"date": "2023-10-18", "close": 49.51, "volume": 2488969.0}, {"date": "2023-10-19", "close": 49.08, "volume": 2373219.0}, {"date": "2023-10-20", "close": 48.59, "volume": 1807601.0}, {"date": "2023-10-23", "close": 48.24, "volume": 1921345.0}, {"date": "2023-10-24", "close": 48.48, "volume": 1468559.0}, {"date": "2023-10-25", "close": 48.31, "volume": 1957114.0}, {"date": "2023-10-26", "close": 48.08, "volume": 2524166.0}, {"date": "2023-10-27", "close": 47.36, "volume": 3812980.0}, {"date": "2023-10-30", "close": 47.88, "volume": 4165593.0}, {"date": "2023-10-31", "close": 48.23, "volume": 1706578.0}, {"date": "2023-11-01", "close": 48.44, "volume": 2027617.0}, {"date": "2023-11-02", "close": 49.42, "volume": 1759847.0}, {"date": "2023-11-03", "close": 49.84, "volume": 1635362.0}, {"date": "2023-11-06", "close": 49.81, "volume": 1580269.0}, {"date": "2023-11-07", "close": 49.67, "volume": 1613387.0}, {"date": "2023-11-08", "close": 49.61, "volume": 1534407.0}, {"date": "2023-11-09", "close": 49.13, "volume": 1383114.0}, {"date": "2023-11-10", "close": 49.69, "volume": 1402286.0}, {"date": "2023-11-13", "close": 49.59, "volume": 1410360.0}, {"date": "2023-11-14", "close": 50.57, "volume": 1852322.0}, {"date": "2023-11-15", "close": 50.79, "volume": 1435136.0}, {"date": "2023-11-16", "close": 50.72, "volume": 1799804.0}, {"date": "2023-11-17", "close": 50.89, "volume": 1316863.0}, {"date": "2023-11-20", "close": 51.09, "volume": 2931388.0}, {"date": "2023-11-21", "close": 51.0, "volume": 1226770.0}, {"date": "2023-11-22", "close": 51.19, "volume": 1242549.0}, {"date": "2023-11-24", "close": 51.33, "volume": 450667.0}, {"date": "2023-11-27", "close": 51.13, "volume": 1154180.0}, {"date": "2023-11-28", "close": 51.11, "volume": 1657763.0}, {"date": "2023-11-29", "close": 51.18, "volume": 1559894.0}, {"date": "2023-11-30", "close": 51.66, "volume": 1381645.0}, {"date": "2023-12-01", "close": 52.1, "volume": 1495258.0}, {"date": "2023-12-04", "close": 52.18, "volume": 2047343.0}, {"date": "2023-12-05", "close": 51.87, "volume": 1366691.0}, {"date": "2023-12-06", "close": 51.82, "volume": 1807571.0}, {"date": "2023-12-07", "close": 51.96, "volume": 2215768.0}, {"date": "2023-12-08", "close": 52.11, "volume": 1546479.0}, {"date": "2023-12-11", "close": 52.53, "volume": 2062059.0}, {"date": "2023-12-12", "close": 52.65, "volume": 1896944.0}, {"date": "2023-12-13", "close": 53.48, "volume": 1922689.0}, {"date": "2023-12-14", "close": 53.89, "volume": 1970821.0}, {"date": "2023-12-15", "close": 53.65, "volume": 3898034.0}, {"date": "2023-12-18", "close": 53.78, "volume": 1519404.0}, {"date": "2023-12-19", "close": 54.1, "volume": 2175235.0}, {"date": "2023-12-20", "close": 52.93, "volume": 1878163.0}, {"date": "2023-12-21", "close": 53.35, "volume": 1379454.0}, {"date": "2023-12-22", "close": 53.53, "volume": 1995481.0}, {"date": "2023-12-26", "close": 53.79, "volume": 1447488.0}, {"date": "2023-12-27", "close": 53.87, "volume": 2117852.0}, {"date": "2023-12-28", "close": 53.9, "volume": 1287479.0}, {"date": "2023-12-29", "close": 53.82, "volume": 1512116.0}, {"date": "2024-01-02", "close": 53.98, "volume": 1627931.0}, {"date": "2024-01-03", "close": 53.69, "volume": 1842626.0}, {"date": "2024-01-04", "close": 53.66, "volume": 1268458.0}, {"date": "2024-01-05", "close": 53.68, "volume": 1718698.0}, {"date": "2024-01-08", "close": 54.09, "volume": 3500516.0}, {"date": "2024-01-09", "close": 53.82, "volume": 2479462.0}, {"date": "2024-01-10", "close": 53.95, "volume": 1353869.0}, {"date": "2024-01-11", "close": 53.8, "volume": 1798484.0}, {"date": "2024-01-12", "close": 53.94, "volume": 1217677.0}, {"date": "2024-01-16", "close": 53.58, "volume": 1537785.0}, {"date": "2024-01-17", "close": 53.33, "volume": 1474518.0}, {"date": "2024-01-18", "close": 53.61, "volume": 2165069.0}, {"date": "2024-01-19", "close": 54.08, "volume": 1774556.0}, {"date": "2024-01-22", "close": 54.21, "volume": 1518844.0}, {"date": "2024-01-23", "close": 54.37, "volume": 1473551.0}, {"date": "2024-01-24", "close": 54.2, "volume": 2180108.0}, {"date": "2024-01-25", "close": 54.72, "volume": 1775253.0}, {"date": "2024-01-26", "close": 54.72, "volume": 1410851.0}, {"date": "2024-01-29", "close": 54.9, "volume": 1592070.0}, {"date": "2024-01-30", "close": 55.12, "volume": 1616889.0}, {"date": "2024-01-31", "close": 54.5, "volume": 2373341.0}, {"date": "2024-02-01", "close": 55.02, "volume": 1971375.0}, {"date": "2024-02-02", "close": 55.03, "volume": 1592111.0}, {"date": "2024-02-05", "close": 54.7, "volume": 1571357.0}, {"date": "2024-02-06", "close": 54.91, "volume": 1286063.0}, {"date": "2024-02-07", "close": 55.11, "volume": 1362281.0}, {"date": "2024-02-08", "close": 55.18, "volume": 1413919.0}, {"date": "2024-02-09", "close": 55.19, "volume": 1661983.0}, {"date": "2024-02-12", "close": 55.43, "volume": 2333428.0}, {"date": "2024-02-13", "close": 54.68, "volume": 2293364.0}, {"date": "2024-02-14", "close": 54.97, "volume": 1907557.0}, {"date": "2024-02-15", "close": 55.59, "volume": 1266039.0}, {"date": "2024-02-16", "close": 55.46, "volume": 1432695.0}, {"date": "2024-02-20", "close": 55.39, "volume": 1413566.0}, {"date": "2024-02-21", "close": 55.61, "volume": 1365413.0}, {"date": "2024-02-22", "close": 56.16, "volume": 1448912.0}, {"date": "2024-02-23", "close": 56.28, "volume": 1272904.0}, {"date": "2024-02-26", "close": 56.07, "volume": 1579676.0}, {"date": "2024-02-27", "close": 56.15, "volume": 1853425.0}, {"date": "2024-02-28", "close": 56.13, "volume": 1185357.0}, {"date": "2024-02-29", "close": 56.18, "volume": 1246121.0}, {"date": "2024-03-01", "close": 56.54, "volume": 1301098.0}, {"date": "2024-03-04", "close": 56.58, "volume": 1180752.0}, {"date": "2024-03-05", "close": 56.33, "volume": 1752456.0}, {"date": "2024-03-06", "close": 56.63, "volume": 1643845.0}, {"date": "2024-03-07", "close": 56.92, "volume": 1669956.0}, {"date": "2024-03-08", "close": 56.73, "volume": 1348842.0}, {"date": "2024-03-11", "close": 56.9, "volume": 1291765.0}, {"date": "2024-03-12", "close": 57.14, "volume": 1534385.0}, {"date": "2024-03-13", "close": 57.18, "volume": 1047892.0}, {"date": "2024-03-14", "close": 56.95, "volume": 1482008.0}, {"date": "2024-03-15", "close": 56.76, "volume": 1515232.0}, {"date": "2024-03-18", "close": 56.87, "volume": 1273327.0}, {"date": "2024-03-19", "close": 57.2, "volume": 1108166.0}, {"date": "2024-03-20", "close": 57.57, "volume": 1257903.0}, {"date": "2024-03-21", "close": 57.59, "volume": 1964464.0}, {"date": "2024-03-22", "close": 57.32, "volume": 1407182.0}, {"date": "2024-03-25", "close": 57.16, "volume": 1438906.0}, {"date": "2024-03-26", "close": 57.08, "volume": 1497519.0}, {"date": "2024-03-27", "close": 57.88, "volume": 2939828.0}, {"date": "2024-03-28", "close": 58.06, "volume": 1234328.0}, {"date": "2024-04-01", "close": 57.74, "volume": 1266314.0}, {"date": "2024-04-02", "close": 57.44, "volume": 1182258.0}, {"date": "2024-04-03", "close": 57.35, "volume": 1260284.0}, {"date": "2024-04-04", "close": 56.77, "volume": 1177401.0}, {"date": "2024-04-05", "close": 57.13, "volume": 1587712.0}, {"date": "2024-04-08", "close": 57.18, "volume": 1242368.0}, {"date": "2024-04-09", "close": 57.29, "volume": 1312716.0}, {"date": "2024-04-10", "close": 56.61, "volume": 1707267.0}, {"date": "2024-04-11", "close": 56.59, "volume": 1789505.0}, {"date": "2024-04-12", "close": 55.81, "volume": 1472333.0}, {"date": "2024-04-15", "close": 55.51, "volume": 1757395.0}, {"date": "2024-04-16", "close": 55.23, "volume": 3231983.0}, {"date": "2024-04-17", "close": 55.26, "volume": 1272819.0}, {"date": "2024-04-18", "close": 55.3, "volume": 1498473.0}, {"date": "2024-04-19", "close": 55.71, "volume": 1463848.0}, {"date": "2024-04-22", "close": 56.17, "volume": 1366864.0}, {"date": "2024-04-23", "close": 56.54, "volume": 1027725.0}, {"date": "2024-04-24", "close": 56.59, "volume": 1086301.0}, {"date": "2024-04-25", "close": 56.42, "volume": 1434879.0}, {"date": "2024-04-26", "close": 56.34, "volume": 1020871.0}, {"date": "2024-04-29", "close": 56.6, "volume": 1622494.0}, {"date": "2024-04-30", "close": 55.95, "volume": 1399723.0}, {"date": "2024-05-01", "close": 55.78, "volume": 1720480.0}, {"date": "2024-05-02", "close": 56.03, "volume": 3031606.0}, {"date": "2024-05-03", "close": 56.49, "volume": 1396329.0}, {"date": "2024-05-06", "close": 56.81, "volume": 1048827.0}, {"date": "2024-05-07", "close": 57.01, "volume": 1711105.0}, {"date": "2024-05-08", "close": 57.16, "volume": 1035762.0}, {"date": "2024-05-09", "close": 57.62, "volume": 1316193.0}, {"date": "2024-05-10", "close": 57.77, "volume": 809815.0}, {"date": "2024-05-13", "close": 57.75, "volume": 1808341.0}, {"date": "2024-05-14", "close": 57.92, "volume": 782245.0}, {"date": "2024-05-15", "close": 58.43, "volume": 1227590.0}, {"date": "2024-05-16", "close": 58.4, "volume": 869673.0}, {"date": "2024-05-17", "close": 58.55, "volume": 614273.0}, {"date": "2024-05-20", "close": 58.29, "volume": 2316673.0}, {"date": "2024-05-21", "close": 58.4, "volume": 860375.0}, {"date": "2024-05-22", "close": 58.19, "volume": 1361638.0}, {"date": "2024-05-23", "close": 57.48, "volume": 1106317.0}, {"date": "2024-05-24", "close": 57.62, "volume": 1733589.0}, {"date": "2024-05-28", "close": 57.21, "volume": 975969.0}, {"date": "2024-05-29", "close": 56.62, "volume": 1428092.0}, {"date": "2024-05-30", "close": 56.81, "volume": 902037.0}, {"date": "2024-05-31", "close": 57.59, "volume": 897771.0}, {"date": "2024-06-03", "close": 57.33, "volume": 2153717.0}, {"date": "2024-06-04", "close": 57.29, "volume": 843296.0}, {"date": "2024-06-05", "close": 57.51, "volume": 811542.0}, {"date": "2024-06-06", "close": 57.48, "volume": 855511.0}, {"date": "2024-06-07", "close": 57.42, "volume": 789142.0}, {"date": "2024-06-10", "close": 57.54, "volume": 817823.0}, {"date": "2024-06-11", "close": 57.1, "volume": 1006046.0}, {"date": "2024-06-12", "close": 57.24, "volume": 962580.0}, {"date": "2024-06-13", "close": 57.3, "volume": 1145638.0}, {"date": "2024-06-14", "close": 57.22, "volume": 1258326.0}, {"date": "2024-06-17", "close": 57.67, "volume": 1284957.0}, {"date": "2024-06-18", "close": 57.75, "volume": 1739972.0}, {"date": "2024-06-20", "close": 57.92, "volume": 1068152.0}, {"date": "2024-06-21", "close": 57.8, "volume": 773853.0}, {"date": "2024-06-24", "close": 58.16, "volume": 892672.0}, {"date": "2024-06-25", "close": 57.77, "volume": 971583.0}, {"date": "2024-06-26", "close": 57.64, "volume": 900765.0}, {"date": "2024-06-27", "close": 57.58, "volume": 4398292.0}, {"date": "2024-06-28", "close": 57.61, "volume": 1260142.0}, {"date": "2024-07-01", "close": 57.47, "volume": 1096296.0}, {"date": "2024-07-02", "close": 57.68, "volume": 1590572.0}, {"date": "2024-07-03", "close": 57.7, "volume": 529003.0}, {"date": "2024-07-05", "close": 57.76, "volume": 715381.0}, {"date": "2024-07-08", "close": 57.78, "volume": 811139.0}, {"date": "2024-07-09", "close": 57.76, "volume": 1778019.0}, {"date": "2024-07-10", "close": 58.33, "volume": 1011502.0}, {"date": "2024-07-11", "close": 58.66, "volume": 1038050.0}, {"date": "2024-07-12", "close": 59.03, "volume": 945695.0}, {"date": "2024-07-15", "close": 59.23, "volume": 993891.0}, {"date": "2024-07-16", "close": 60.1, "volume": 1413265.0}, {"date": "2024-07-17", "close": 60.29, "volume": 3849545.0}, {"date": "2024-07-18", "close": 59.72, "volume": 1047265.0}, {"date": "2024-07-19", "close": 59.35, "volume": 730864.0}, {"date": "2024-07-22", "close": 59.59, "volume": 845901.0}, {"date": "2024-07-23", "close": 59.3, "volume": 2094556.0}, {"date": "2024-07-24", "close": 58.98, "volume": 2225125.0}, {"date": "2024-07-25", "close": 59.25, "volume": 1101992.0}, {"date": "2024-07-26", "close": 59.93, "volume": 673252.0}, {"date": "2024-07-29", "close": 59.89, "volume": 774980.0}, {"date": "2024-07-30", "close": 60.05, "volume": 899245.0}, {"date": "2024-07-31", "close": 60.3, "volume": 958128.0}, {"date": "2024-08-01", "close": 59.84, "volume": 1260141.0}, {"date": "2024-08-02", "close": 59.22, "volume": 1801413.0}, {"date": "2024-08-05", "close": 57.84, "volume": 2807451.0}, {"date": "2024-08-06", "close": 58.14, "volume": 1298935.0}, {"date": "2024-08-07", "close": 57.92, "volume": 978483.0}, {"date": "2024-08-08", "close": 58.89, "volume": 913744.0}, {"date": "2024-08-09", "close": 58.99, "volume": 944375.0}, {"date": "2024-08-12", "close": 58.81, "volume": 849409.0}, {"date": "2024-08-13", "close": 59.42, "volume": 873764.0}, {"date": "2024-08-14", "close": 59.72, "volume": 1327284.0}, {"date": "2024-08-15", "close": 60.37, "volume": 999852.0}, {"date": "2024-08-16", "close": 60.57, "volume": 791667.0}, {"date": "2024-08-19", "close": 60.88, "volume": 861149.0}, {"date": "2024-08-20", "close": 60.73, "volume": 921423.0}, {"date": "2024-08-21", "close": 60.97, "volume": 1407149.0}, {"date": "2024-08-22", "close": 60.87, "volume": 1077608.0}, {"date": "2024-08-23", "close": 61.44, "volume": 1391184.0}, {"date": "2024-08-26", "close": 61.52, "volume": 1365946.0}, {"date": "2024-08-27", "close": 61.52, "volume": 1059784.0}, {"date": "2024-08-28", "close": 61.41, "volume": 972591.0}, {"date": "2024-08-29", "close": 61.66, "volume": 1872813.0}, {"date": "2024-08-30", "close": 62.14, "volume": 686458.0}, {"date": "2024-09-03", "close": 61.51, "volume": 1274580.0}, {"date": "2024-09-04", "close": 61.5, "volume": 1211496.0}, {"date": "2024-09-05", "close": 61.07, "volume": 878058.0}, {"date": "2024-09-06", "close": 60.43, "volume": 1396934.0}, {"date": "2024-09-09", "close": 61.04, "volume": 791716.0}, {"date": "2024-09-10", "close": 61.05, "volume": 904454.0}, {"date": "2024-09-11", "close": 60.97, "volume": 2168377.0}, {"date": "2024-09-12", "close": 61.35, "volume": 695255.0}, {"date": "2024-09-13", "close": 61.78, "volume": 730230.0}, {"date": "2024-09-16", "close": 62.19, "volume": 757824.0}, {"date": "2024-09-17", "close": 62.15, "volume": 759979.0}, {"date": "2024-09-18", "close": 62.03, "volume": 3878085.0}, {"date": "2024-09-19", "close": 62.57, "volume": 968614.0}, {"date": "2024-09-20", "close": 62.52, "volume": 801513.0}, {"date": "2024-09-23", "close": 62.76, "volume": 1652051.0}, {"date": "2024-09-24", "close": 62.75, "volume": 1253973.0}, {"date": "2024-09-25", "close": 61.96, "volume": 1811954.0}, {"date": "2024-09-26", "close": 62.23, "volume": 865811.0}, {"date": "2024-09-27", "close": 62.4, "volume": 1273314.0}, {"date": "2024-09-30", "close": 62.69, "volume": 1279582.0}, {"date": "2024-10-01", "close": 62.5, "volume": 1156634.0}, {"date": "2024-10-02", "close": 62.52, "volume": 2184686.0}, {"date": "2024-10-03", "close": 62.25, "volume": 1402225.0}, {"date": "2024-10-04", "close": 62.65, "volume": 4930808.0}, {"date": "2024-10-07", "close": 62.19, "volume": 870928.0}, {"date": "2024-10-08", "close": 62.31, "volume": 865663.0}, {"date": "2024-10-09", "close": 62.9, "volume": 1200356.0}, {"date": "2024-10-10", "close": 62.74, "volume": 975960.0}, {"date": "2024-10-11", "close": 63.28, "volume": 872319.0}, {"date": "2024-10-14", "close": 63.78, "volume": 624854.0}, {"date": "2024-10-15", "close": 63.42, "volume": 849981.0}, {"date": "2024-10-16", "close": 63.8, "volume": 2029129.0}, {"date": "2024-10-17", "close": 63.8, "volume": 906490.0}, {"date": "2024-10-18", "close": 63.89, "volume": 1245495.0}, {"date": "2024-10-21", "close": 63.32, "volume": 827091.0}, {"date": "2024-10-22", "close": 63.29, "volume": 1353002.0}, {"date": "2024-10-23", "close": 63.07, "volume": 1156416.0}, {"date": "2024-10-24", "close": 62.91, "volume": 4121638.0}, {"date": "2024-10-25", "close": 62.51, "volume": 3264448.0}, {"date": "2024-10-28", "close": 62.82, "volume": 1195675.0}, {"date": "2024-10-29", "close": 62.53, "volume": 972790.0}, {"date": "2024-10-30", "close": 62.44, "volume": 4715191.0}, {"date": "2024-10-31", "close": 61.95, "volume": 1661606.0}, {"date": "2024-11-01", "close": 61.95, "volume": 1200439.0}, {"date": "2024-11-04", "close": 61.87, "volume": 1234999.0}, {"date": "2024-11-05", "close": 62.41, "volume": 1005247.0}, {"date": "2024-11-06", "close": 63.87, "volume": 1700747.0}, {"date": "2024-11-07", "close": 63.77, "volume": 1303309.0}, {"date": "2024-11-08", "close": 64.15, "volume": 1904827.0}, {"date": "2024-11-11", "close": 64.19, "volume": 1581969.0}, {"date": "2024-11-12", "close": 63.7, "volume": 3801450.0}, {"date": "2024-11-13", "close": 63.77, "volume": 1430877.0}, {"date": "2024-11-14", "close": 63.38, "volume": 1197752.0}, {"date": "2024-11-15", "close": 62.98, "volume": 2663503.0}, {"date": "2024-11-18", "close": 63.23, "volume": 2954270.0}, {"date": "2024-11-19", "close": 63.0, "volume": 1650543.0}, {"date": "2024-11-20", "close": 63.04, "volume": 2299302.0}, {"date": "2024-11-21", "close": 63.77, "volume": 1410711.0}, {"date": "2024-11-22", "close": 64.26, "volume": 1428744.0}, {"date": "2024-11-25", "close": 64.66, "volume": 1227379.0}, {"date": "2024-11-26", "close": 64.75, "volume": 1224836.0}, {"date": "2024-11-27", "close": 64.72, "volume": 1222781.0}, {"date": "2024-11-29", "close": 64.94, "volume": 494650.0}, {"date": "2024-12-02", "close": 64.76, "volume": 1581548.0}, {"date": "2024-12-03", "close": 64.5, "volume": 1038497.0}, {"date": "2024-12-04", "close": 64.28, "volume": 1391458.0}, {"date": "2024-12-05", "close": 64.22, "volume": 1174627.0}, {"date": "2024-12-06", "close": 64.08, "volume": 1153783.0}, {"date": "2024-12-09", "close": 63.79, "volume": 1707415.0}, {"date": "2024-12-10", "close": 63.53, "volume": 2683191.0}, {"date": "2024-12-11", "close": 63.36, "volume": 1540355.0}, {"date": "2024-12-12", "close": 63.15, "volume": 2534898.0}, {"date": "2024-12-13", "close": 63.38, "volume": 1838677.0}, {"date": "2024-12-16", "close": 63.23, "volume": 1770711.0}, {"date": "2024-12-17", "close": 62.54, "volume": 2131691.0}, {"date": "2024-12-18", "close": 60.91, "volume": 3072995.0}, {"date": "2024-12-19", "close": 60.73, "volume": 5715763.0}, {"date": "2024-12-20", "close": 61.38, "volume": 3762518.0}, {"date": "2024-12-23", "close": 61.63, "volume": 2521097.0}, {"date": "2024-12-24", "close": 62.15, "volume": 757096.0}, {"date": "2024-12-26", "close": 62.28, "volume": 1530670.0}, {"date": "2024-12-27", "close": 61.9, "volume": 1833162.0}, {"date": "2024-12-30", "close": 61.24, "volume": 2084191.0}, {"date": "2024-12-31", "close": 61.34, "volume": 1731206.0}, {"date": "2025-01-02", "close": 61.12, "volume": 1885901.0}, {"date": "2025-01-03", "close": 61.52, "volume": 1368764.0}, {"date": "2025-01-06", "close": 61.34, "volume": 1578668.0}, {"date": "2025-01-07", "close": 61.24, "volume": 2284968.0}, {"date": "2025-01-08", "close": 61.37, "volume": 1572573.0}, {"date": "2025-01-10", "close": 60.46, "volume": 3747736.0}, {"date": "2025-01-13", "close": 60.94, "volume": 1788614.0}, {"date": "2025-01-14", "close": 61.28, "volume": 1526316.0}, {"date": "2025-01-15", "close": 61.98, "volume": 1746195.0}, {"date": "2025-01-16", "close": 62.28, "volume": 2185670.0}, {"date": "2025-01-17", "close": 62.59, "volume": 1523679.0}, {"date": "2025-01-21", "close": 63.11, "volume": 1890480.0}, {"date": "2025-01-22", "close": 62.9, "volume": 1677844.0}, {"date": "2025-01-23", "close": 63.35, "volume": 1255591.0}, {"date": "2025-01-24", "close": 63.33, "volume": 1330148.0}, {"date": "2025-01-27", "close": 63.62, "volume": 1844973.0}, {"date": "2025-01-28", "close": 63.22, "volume": 4118608.0}, {"date": "2025-01-29", "close": 63.11, "volume": 3471104.0}, {"date": "2025-01-30", "close": 63.74, "volume": 1381041.0}, {"date": "2025-01-31", "close": 63.47, "volume": 1370785.0}, {"date": "2025-02-03", "close": 63.28, "volume": 2100469.0}, {"date": "2025-02-04", "close": 63.29, "volume": 1457236.0}, {"date": "2025-02-05", "close": 63.8, "volume": 1315476.0}, {"date": "2025-02-06", "close": 63.69, "volume": 1336799.0}, {"date": "2025-02-07", "close": 63.28, "volume": 1456448.0}, {"date": "2025-02-10", "close": 63.55, "volume": 1260723.0}, {"date": "2025-02-11", "close": 63.97, "volume": 968438.0}, {"date": "2025-02-12", "close": 63.59, "volume": 1385893.0}, {"date": "2025-02-13", "close": 64.07, "volume": 1740455.0}, {"date": "2025-02-14", "close": 63.81, "volume": 1722802.0}, {"date": "2025-02-18", "close": 64.1, "volume": 1549299.0}, {"date": "2025-02-19", "close": 64.42, "volume": 2911367.0}, {"date": "2025-02-20", "close": 64.26, "volume": 1325125.0}, {"date": "2025-02-21", "close": 63.76, "volume": 1451714.0}, {"date": "2025-02-24", "close": 63.7, "volume": 1711370.0}, {"date": "2025-02-25", "close": 63.89, "volume": 1427909.0}, {"date": "2025-02-26", "close": 63.6, "volume": 1218907.0}, {"date": "2025-02-27", "close": 63.34, "volume": 1137831.0}, {"date": "2025-02-28", "close": 64.12, "volume": 1527377.0}, {"date": "2025-03-03", "close": 63.66, "volume": 1845925.0}, {"date": "2025-03-04", "close": 62.6, "volume": 3497049.0}, {"date": "2025-03-05", "close": 63.04, "volume": 2458326.0}, {"date": "2025-03-06", "close": 62.6, "volume": 2561516.0}, {"date": "2025-03-07", "close": 63.31, "volume": 2039123.0}, {"date": "2025-03-10", "close": 62.47, "volume": 1887201.0}, {"date": "2025-03-11", "close": 61.59, "volume": 3456697.0}, {"date": "2025-03-12", "close": 61.16, "volume": 3073241.0}, {"date": "2025-03-13", "close": 60.67, "volume": 2273714.0}, {"date": "2025-03-14", "close": 61.54, "volume": 1303569.0}, {"date": "2025-03-17", "close": 62.18, "volume": 1198080.0}, {"date": "2025-03-18", "close": 61.55, "volume": 1325110.0}, {"date": "2025-03-19", "close": 61.93, "volume": 1315799.0}, {"date": "2025-03-20", "close": 61.72, "volume": 1541816.0}, {"date": "2025-03-21", "close": 61.52, "volume": 1555624.0}, {"date": "2025-03-24", "close": 62.16, "volume": 1365984.0}, {"date": "2025-03-25", "close": 61.92, "volume": 1089866.0}, {"date": "2025-03-26", "close": 61.93, "volume": 1275300.0}, {"date": "2025-03-27", "close": 61.87, "volume": 1133977.0}, {"date": "2025-03-28", "close": 61.15, "volume": 1216310.0}, {"date": "2025-03-31", "close": 61.78, "volume": 1472550.0}, {"date": "2025-04-01", "close": 61.61, "volume": 1791350.0}, {"date": "2025-04-02", "close": 61.99, "volume": 1132059.0}, {"date": "2025-04-03", "close": 59.7, "volume": 3728676.0}, {"date": "2025-04-04", "close": 56.43, "volume": 6750371.0}, {"date": "2025-04-07", "close": 55.95, "volume": 6949410.0}, {"date": "2025-04-08", "close": 55.22, "volume": 5392528.0}, {"date": "2025-04-09", "close": 58.91, "volume": 5649042.0}, {"date": "2025-04-10", "close": 57.35, "volume": 3213347.0}, {"date": "2025-04-11", "close": 58.34, "volume": 2838812.0}, {"date": "2025-04-14", "close": 59.01, "volume": 1798116.0}, {"date": "2025-04-15", "close": 58.78, "volume": 1429358.0}, {"date": "2025-04-16", "close": 57.94, "volume": 8245335.0}, {"date": "2025-04-17", "close": 58.22, "volume": 1330951.0}, {"date": "2025-04-21", "close": 57.21, "volume": 1889106.0}, {"date": "2025-04-22", "close": 58.43, "volume": 1713534.0}, {"date": "2025-04-23", "close": 58.78, "volume": 2138275.0}, {"date": "2025-04-24", "close": 59.43, "volume": 1173195.0}, {"date": "2025-04-25", "close": 59.48, "volume": 1578499.0}, {"date": "2025-04-28", "close": 59.65, "volume": 1071522.0}, {"date": "2025-04-29", "close": 59.99, "volume": 1068381.0}, {"date": "2025-04-30", "close": 60.14, "volume": 1257261.0}, {"date": "2025-05-01", "close": 59.99, "volume": 1478795.0}, {"date": "2025-05-02", "close": 60.79, "volume": 1424310.0}, {"date": "2025-05-05", "close": 60.54, "volume": 1632493.0}, {"date": "2025-05-06", "close": 60.08, "volume": 1262353.0}, {"date": "2025-05-07", "close": 60.43, "volume": 1115527.0}, {"date": "2025-05-08", "close": 60.66, "volume": 2060933.0}, {"date": "2025-05-09", "close": 60.52, "volume": 1250661.0}, {"date": "2025-05-12", "close": 62.03, "volume": 2191051.0}, {"date": "2025-05-13", "close": 61.82, "volume": 1220065.0}, {"date": "2025-05-14", "close": 61.42, "volume": 1657493.0}, {"date": "2025-05-15", "close": 62.24, "volume": 988133.0}, {"date": "2025-05-16", "close": 62.63, "volume": 1129405.0}, {"date": "2025-05-19", "close": 62.78, "volume": 848660.0}, {"date": "2025-05-20", "close": 62.67, "volume": 1081228.0}, {"date": "2025-05-21", "close": 61.54, "volume": 3479581.0}, {"date": "2025-05-22", "close": 61.36, "volume": 1875983.0}, {"date": "2025-05-23", "close": 61.2, "volume": 1809790.0}, {"date": "2025-05-27", "close": 62.15, "volume": 1233854.0}, {"date": "2025-05-28", "close": 61.71, "volume": 982699.0}, {"date": "2025-05-29", "close": 62.0, "volume": 1251645.0}, {"date": "2025-05-30", "close": 62.11, "volume": 1238647.0}, {"date": "2025-06-02", "close": 62.28, "volume": 1936483.0}, {"date": "2025-06-03", "close": 62.67, "volume": 1302280.0}, {"date": "2025-06-04", "close": 62.49, "volume": 1160349.0}, {"date": "2025-06-05", "close": 62.35, "volume": 1509142.0}, {"date": "2025-06-06", "close": 62.83, "volume": 1274689.0}, {"date": "2025-06-09", "close": 62.77, "volume": 1464182.0}, {"date": "2025-06-10", "close": 63.13, "volume": 1295487.0}, {"date": "2025-06-11", "close": 63.05, "volume": 1172427.0}, {"date": "2025-06-12", "close": 63.45, "volume": 862259.0}, {"date": "2025-06-13", "close": 62.82, "volume": 1109969.0}, {"date": "2025-06-16", "close": 62.76, "volume": 1224023.0}, {"date": "2025-06-17", "close": 62.22, "volume": 1531411.0}, {"date": "2025-06-18", "close": 62.24, "volume": 3285146.0}, {"date": "2025-06-20", "close": 62.26, "volume": 2447439.0}, {"date": "2025-06-23", "close": 62.76, "volume": 1588481.0}, {"date": "2025-06-24", "close": 63.23, "volume": 2317997.0}, {"date": "2025-06-25", "close": 63.0, "volume": 1604943.0}, {"date": "2025-06-26", "close": 63.42, "volume": 1443971.0}, {"date": "2025-06-27", "close": 63.62, "volume": 1673427.0}, {"date": "2025-06-30", "close": 63.94, "volume": 1300375.0}, {"date": "2025-07-01", "close": 64.76, "volume": 2018316.0}, {"date": "2025-07-02", "close": 64.91, "volume": 1378683.0}, {"date": "2025-07-03", "close": 65.22, "volume": 672728.0}, {"date": "2025-07-07", "close": 64.79, "volume": 1341990.0}, {"date": "2025-07-08", "close": 64.72, "volume": 1376114.0}, {"date": "2025-07-09", "close": 64.89, "volume": 1259294.0}, {"date": "2025-07-10", "close": 65.24, "volume": 854704.0}, {"date": "2025-07-11", "close": 64.82, "volume": 940853.0}, {"date": "2025-07-14", "close": 64.86, "volume": 1061499.0}, {"date": "2025-07-15", "close": 64.12, "volume": 1227599.0}, {"date": "2025-07-16", "close": 64.49, "volume": 5440793.0}, {"date": "2025-07-17", "close": 64.92, "volume": 1266562.0}, {"date": "2025-07-18", "close": 64.76, "volume": 1123799.0}, {"date": "2025-07-21", "close": 64.71, "volume": 1073637.0}, {"date": "2025-07-22", "close": 65.25, "volume": 928739.0}, {"date": "2025-07-23", "close": 65.78, "volume": 1107451.0}, {"date": "2025-07-24", "close": 65.55, "volume": 857785.0}, {"date": "2025-07-25", "close": 65.78, "volume": 960731.0}, {"date": "2025-07-28", "close": 65.58, "volume": 1632219.0}, {"date": "2025-07-29", "close": 65.56, "volume": 1187738.0}, {"date": "2025-07-30", "close": 65.24, "volume": 1238244.0}, {"date": "2025-07-31", "close": 64.64, "volume": 1534543.0}, {"date": "2025-08-01", "close": 64.13, "volume": 2046605.0}, {"date": "2025-08-04", "close": 64.83, "volume": 1415988.0}, {"date": "2025-08-05", "close": 64.72, "volume": 1307969.0}, {"date": "2025-08-06", "close": 64.81, "volume": 1350058.0}, {"date": "2025-08-07", "close": 64.83, "volume": 1327895.0}, {"date": "2025-08-08", "close": 65.25, "volume": 1177588.0}, {"date": "2025-08-11", "close": 65.09, "volume": 1513681.0}, {"date": "2025-08-12", "close": 65.72, "volume": 2464674.0}, {"date": "2025-08-13", "close": 66.32, "volume": 2427485.0}, {"date": "2025-08-14", "close": 66.23, "volume": 2211668.0}, {"date": "2025-08-15", "close": 66.11, "volume": 1771886.0}, {"date": "2025-08-18", "close": 66.09, "volume": 1228950.0}, {"date": "2025-08-19", "close": 66.29, "volume": 1344867.0}, {"date": "2025-08-20", "close": 66.35, "volume": 1776767.0}, {"date": "2025-08-21", "close": 66.11, "volume": 1518042.0}, {"date": "2025-08-22", "close": 67.04, "volume": 2705246.0}, {"date": "2025-08-25", "close": 66.55, "volume": 1256939.0}, {"date": "2025-08-26", "close": 66.74, "volume": 2376506.0}, {"date": "2025-08-27", "close": 66.93, "volume": 1258902.0}, {"date": "2025-08-28", "close": 66.9, "volume": 1479001.0}, {"date": "2025-08-29", "close": 66.93, "volume": 2909464.0}, {"date": "2025-09-02", "close": 66.67, "volume": 5203580.0}, {"date": "2025-09-03", "close": 66.54, "volume": 1877793.0}, {"date": "2025-09-04", "close": 67.0, "volume": 1824935.0}, {"date": "2025-09-05", "close": 66.96, "volume": 1623505.0}, {"date": "2025-09-08", "close": 66.96, "volume": 2072139.0}, {"date": "2025-09-09", "close": 66.99, "volume": 1387786.0}, {"date": "2025-09-10", "close": 67.33, "volume": 1648489.0}, {"date": "2025-09-11", "close": 68.04, "volume": 1274961.0}, {"date": "2025-09-12", "close": 67.69, "volume": 1238845.0}, {"date": "2025-09-15", "close": 67.61, "volume": 2312321.0}, {"date": "2025-09-16", "close": 67.13, "volume": 1334851.0}, {"date": "2025-09-17", "close": 67.37, "volume": 3090026.0}, {"date": "2025-09-18", "close": 67.46, "volume": 2082108.0}, {"date": "2025-09-19", "close": 67.56, "volume": 1887606.0}, {"date": "2025-09-22", "close": 67.61, "volume": 1201828.0}, {"date": "2025-09-23", "close": 67.69, "volume": 1333166.0}, {"date": "2025-09-24", "close": 67.6, "volume": 1561432.0}, {"date": "2025-09-25", "close": 67.28, "volume": 1497559.0}, {"date": "2025-09-26", "close": 67.75, "volume": 1749681.0}, {"date": "2025-09-29", "close": 67.72, "volume": 2403827.0}, {"date": "2025-09-30", "close": 68.08, "volume": 1454802.0}, {"date": "2025-10-01", "close": 68.33, "volume": 1490505.0}, {"date": "2025-10-02", "close": 68.22, "volume": 1603751.0}, {"date": "2025-10-03", "close": 68.58, "volume": 1358814.0}, {"date": "2025-10-06", "close": 68.57, "volume": 1383745.0}, {"date": "2025-10-07", "close": 68.47, "volume": 1095176.0}, {"date": "2025-10-08", "close": 68.5, "volume": 1796792.0}, {"date": "2025-10-09", "close": 68.14, "volume": 1519674.0}, {"date": "2025-10-10", "close": 66.93, "volume": 3135995.0}, {"date": "2025-10-13", "close": 67.6, "volume": 1267874.0}, {"date": "2025-10-14", "close": 68.07, "volume": 1862330.0}, {"date": "2025-10-15", "close": 68.16, "volume": 3112261.0}, {"date": "2025-10-16", "close": 67.52, "volume": 1978883.0}, {"date": "2025-10-17", "close": 67.88, "volume": 1700659.0}, {"date": "2025-10-20", "close": 68.49, "volume": 1177757.0}, {"date": "2025-10-21", "close": 68.52, "volume": 1706611.0}, {"date": "2025-10-22", "close": 68.25, "volume": 1960801.0}, {"date": "2025-10-23", "close": 68.42, "volume": 1833910.0}, {"date": "2025-10-24", "close": 68.71, "volume": 3040676.0}, {"date": "2025-10-27", "close": 69.17, "volume": 1383373.0}, {"date": "2025-10-28", "close": 68.84, "volume": 1478154.0}, {"date": "2025-10-29", "close": 68.3, "volume": 2096028.0}, {"date": "2025-10-30", "close": 68.25, "volume": 2023631.0}, {"date": "2025-10-31", "close": 68.09, "volume": 2158181.0}, {"date": "2025-11-03", "close": 67.64, "volume": 1847282.0}, {"date": "2025-11-04", "close": 67.54, "volume": 1903733.0}, {"date": "2025-11-05", "close": 67.72, "volume": 1312246.0}, {"date": "2025-11-06", "close": 67.51, "volume": 1388877.0}, {"date": "2025-11-07", "close": 67.76, "volume": 1770061.0}, {"date": "2025-11-10", "close": 68.08, "volume": 1434649.0}, {"date": "2025-11-11", "close": 68.78, "volume": 1406928.0}, {"date": "2025-11-12", "close": 69.16, "volume": 1221959.0}, {"date": "2025-11-13", "close": 68.59, "volume": 1665953.0}, {"date": "2025-11-14", "close": 68.43, "volume": 1894418.0}, {"date": "2025-11-17", "close": 67.83, "volume": 1690321.0}, {"date": "2025-11-18", "close": 67.74, "volume": 3516581.0}, {"date": "2025-11-19", "close": 67.74, "volume": 1658095.0}, {"date": "2025-11-20", "close": 67.18, "volume": 3158008.0}, {"date": "2025-11-21", "close": 68.07, "volume": 4084268.0}, {"date": "2025-11-24", "close": 68.24, "volume": 1850464.0}, {"date": "2025-11-25", "close": 69.11, "volume": 1894321.0}, {"date": "2025-11-26", "close": 69.54, "volume": 1858320.0}, {"date": "2025-11-28", "close": 69.93, "volume": 701515.0}, {"date": "2025-12-01", "close": 69.35, "volume": 1817798.0}, {"date": "2025-12-02", "close": 69.22, "volume": 1836341.0}, {"date": "2025-12-03", "close": 69.87, "volume": 1301454.0}, {"date": "2025-12-04", "close": 69.72, "volume": 1976910.0}, {"date": "2025-12-05", "close": 69.65, "volume": 1162780.0}, {"date": "2025-12-08", "close": 69.35, "volume": 1642475.0}, {"date": "2025-12-09", "close": 69.2, "volume": 1541775.0}, {"date": "2025-12-10", "close": 70.07, "volume": 2482220.0}, {"date": "2025-12-11", "close": 70.57, "volume": 2102086.0}, {"date": "2025-12-12", "close": 70.24, "volume": 1864099.0}, {"date": "2025-12-15", "close": 70.41, "volume": 2137787.0}, {"date": "2025-12-16", "close": 69.32, "volume": 2282817.0}, {"date": "2025-12-17", "close": 69.22, "volume": 2354842.0}, {"date": "2025-12-18", "close": 69.19, "volume": 3023188.0}, {"date": "2025-12-19", "close": 69.35, "volume": 2315603.0}, {"date": "2025-12-22", "close": 69.8, "volume": 2395997.0}, {"date": "2025-12-23", "close": 69.85, "volume": 1751615.0}, {"date": "2025-12-24", "close": 70.18, "volume": 869838.0}, {"date": "2025-12-26", "close": 70.18, "volume": 1088094.0}, {"date": "2025-12-29", "close": 70.05, "volume": 1524690.0}, {"date": "2025-12-30", "close": 69.93, "volume": 1454790.0}, {"date": "2025-12-31", "close": 69.42, "volume": 1573572.0}, {"date": "2026-01-02", "close": 69.8, "volume": 2213390.0}, {"date": "2026-01-05", "close": 70.2, "volume": 2389751.0}, {"date": "2026-01-06", "close": 70.67, "volume": 1978432.0}, {"date": "2026-01-07", "close": 70.01, "volume": 1824205.0}, {"date": "2026-01-08", "close": 70.6, "volume": 2549612.0}, {"date": "2026-01-09", "close": 70.97, "volume": 1985795.0}, {"date": "2026-01-12", "close": 71.07, "volume": 2021032.0}, {"date": "2026-01-13", "close": 70.94, "volume": 2150121.0}, {"date": "2026-01-14", "close": 71.26, "volume": 2088884.0}, {"date": "2026-01-15", "close": 71.49, "volume": 3084162.0}, {"date": "2026-01-16", "close": 71.52, "volume": 2908462.0}, {"date": "2026-01-20", "close": 70.52, "volume": 3563252.0}, {"date": "2026-01-21", "close": 71.26, "volume": 4373239.0}, {"date": "2026-01-22", "close": 71.36, "volume": 1964841.0}, {"date": "2026-01-23", "close": 71.19, "volume": 1705283.0}, {"date": "2026-01-26", "close": 71.57, "volume": 2375636.0}, {"date": "2026-01-27", "close": 71.57, "volume": 1743655.0}, {"date": "2026-01-28", "close": 71.42, "volume": 2671937.0}, {"date": "2026-01-29", "close": 71.66, "volume": 2996234.0}, {"date": "2026-01-30", "close": 71.83, "volume": 2517374.0}, {"date": "2026-02-02", "close": 72.33, "volume": 2252109.0}, {"date": "2026-02-03", "close": 72.51, "volume": 2726235.0}, {"date": "2026-02-04", "close": 73.06, "volume": 3761899.0}, {"date": "2026-02-05", "close": 72.66, "volume": 3877400.0}, {"date": "2026-02-06", "close": 73.95, "volume": 2825477.0}, {"date": "2026-02-09", "close": 73.88, "volume": 2222011.0}, {"date": "2026-02-10", "close": 73.82, "volume": 1909149.0}, {"date": "2026-02-11", "close": 74.01, "volume": 2286663.0}, {"date": "2026-02-12", "close": 73.28, "volume": 2276901.0}, {"date": "2026-02-13", "close": 73.62, "volume": 2168772.0}, {"date": "2026-02-17", "close": 73.5, "volume": 1927579.0}, {"date": "2026-02-18", "close": 73.75, "volume": 1847158.0}, {"date": "2026-02-19", "close": 73.61, "volume": 1446215.0}, {"date": "2026-02-20", "close": 73.79, "volume": 1802185.0}, {"date": "2026-02-23", "close": 73.28, "volume": 1468757.0}, {"date": "2026-02-24", "close": 73.53, "volume": 1790910.0}, {"date": "2026-02-25", "close": 73.68, "volume": 1138705.0}, {"date": "2026-02-26", "close": 73.69, "volume": 1604395.0}, {"date": "2026-02-27", "close": 73.88, "volume": 1757645.0}, {"date": "2026-03-02", "close": 73.82, "volume": 3883139.0}, {"date": "2026-03-03", "close": 73.07, "volume": 4660567.0}, {"date": "2026-03-04", "close": 73.18, "volume": 2249184.0}, {"date": "2026-03-05", "close": 72.25, "volume": 3093648.0}, {"date": "2026-03-06", "close": 71.65, "volume": 3807617.0}, {"date": "2026-03-09", "close": 71.85, "volume": 3580832.0}, {"date": "2026-03-10", "close": 71.5, "volume": 2682363.0}, {"date": "2026-03-11", "close": 71.29, "volume": 2110927.0}, {"date": "2026-03-12", "close": 70.56, "volume": 3402842.0}, {"date": "2026-03-13", "close": 70.58, "volume": 4268309.0}, {"date": "2026-03-16", "close": 71.04, "volume": 2516271.0}, {"date": "2026-03-17", "close": 70.72, "volume": 1801592.0}, {"date": "2026-03-18", "close": 69.66, "volume": 3604255.0}, {"date": "2026-03-19", "close": 69.55, "volume": 4960398.0}, {"date": "2026-03-20", "close": 68.95, "volume": 4409738.0}, {"date": "2026-03-23", "close": 69.5, "volume": 5658409.0}, {"date": "2026-03-24", "close": 69.72, "volume": 2832867.0}, {"date": "2026-03-25", "close": 70.05, "volume": 3072819.0}, {"date": "2026-03-26", "close": 69.63, "volume": 1861219.0}, {"date": "2026-03-27", "close": 68.9, "volume": 3286419.0}, {"date": "2026-03-30", "close": 68.98, "volume": 2461685.0}, {"date": "2026-03-31", "close": 70.18, "volume": 3891136.0}, {"date": "2026-04-01", "close": 70.2, "volume": 2820957.0}, {"date": "2026-04-02", "close": 70.31, "volume": 2611548.0}, {"date": "2026-04-06", "close": 70.62, "volume": 1584144.0}, {"date": "2026-04-07", "close": 70.56, "volume": 2118055.0}, {"date": "2026-04-08", "close": 72.02, "volume": 1568809.0}, {"date": "2026-04-09", "close": 72.28, "volume": 1469379.0}, {"date": "2026-04-10", "close": 71.77, "volume": 1500628.0}, {"date": "2026-04-13", "close": 72.29, "volume": 1250581.0}, {"date": "2026-04-14", "close": 72.35, "volume": 1636972.0}, {"date": "2026-04-15", "close": 72.36, "volume": 1213063.0}, {"date": "2026-04-16", "close": 72.5, "volume": 2422297.0}, {"date": "2026-04-17", "close": 73.19, "volume": 2143337.0}, {"date": "2026-04-20", "close": 73.14, "volume": 1490851.0}, {"date": "2026-04-21", "close": 72.76, "volume": 1157571.0}, {"date": "2026-04-22", "close": 72.92, "volume": 1919581.0}, {"date": "2026-04-23", "close": 73.15, "volume": 1653823.0}, {"date": "2026-04-24", "close": 72.78, "volume": 1562538.0}, {"date": "2026-04-27", "close": 72.59, "volume": 1349284.0}, {"date": "2026-04-28", "close": 72.66, "volume": 1233904.0}, {"date": "2026-04-29", "close": 72.71, "volume": 1368626.0}, {"date": "2026-04-30", "close": 73.69, "volume": 1563912.0}, {"date": "2026-05-01", "close": 73.43, "volume": 1490398.0}, {"date": "2026-05-04", "close": 72.86, "volume": 1701651.0}, {"date": "2026-05-05", "close": 73.36, "volume": 1239939.0}, {"date": "2026-05-06", "close": 73.58, "volume": 1466280.0}, {"date": "2026-05-07", "close": 73.08, "volume": 1692938.0}, {"date": "2026-05-08", "close": 73.0, "volume": 1302661.0}, {"date": "2026-05-11", "close": 73.14, "volume": 1608953.0}, {"date": "2026-05-12", "close": 73.38, "volume": 1670108.0}, {"date": "2026-05-13", "close": 73.17, "volume": 1238290.0}, {"date": "2026-05-14", "close": 73.8, "volume": 1355659.0}, {"date": "2026-05-15", "close": 73.36, "volume": 1093769.0}, {"date": "2026-05-18", "close": 73.79, "volume": 1511414.0}, {"date": "2026-05-19", "close": 73.54, "volume": 1417615.0}, {"date": "2026-05-20", "close": 73.88, "volume": 1483646.0}, {"date": "2026-05-21", "close": 74.15, "volume": 1386389.0}, {"date": "2026-05-22", "close": 74.85, "volume": 1319483.0}, {"date": "2026-05-26", "close": 74.61, "volume": 1427665.0}, {"date": "2026-05-27", "close": 74.57, "volume": 1225002.0}, {"date": "2026-05-28", "close": 74.67, "volume": 1129371.0}, {"date": "2026-05-29", "close": 74.92, "volume": 990602.0}, {"date": "2026-06-01", "close": 74.74, "volume": 1516738.0}, {"date": "2026-06-02", "close": 75.36, "volume": 1418717.0}, {"date": "2026-06-03", "close": 75.15, "volume": 1249210.0}, {"date": "2026-06-04", "close": 75.76, "volume": 1238777.0}, {"date": "2026-06-05", "close": 75.17, "volume": 1546797.0}, {"date": "2026-06-08", "close": 74.95, "volume": 1315998.0}, {"date": "2026-06-09", "close": 75.33, "volume": 1894829.0}, {"date": "2026-06-10", "close": 74.74, "volume": 1674834.0}, {"date": "2026-06-11", "close": 75.39, "volume": 2191180.0}, {"date": "2026-06-12", "close": 75.91, "volume": 1811465.0}, {"date": "2026-06-15", "close": 75.63, "volume": 1596819.0}, {"date": "2026-06-16", "close": 75.8, "volume": 1726883.0}, {"date": "2026-06-17", "close": 74.99, "volume": 3183332.0}, {"date": "2026-06-18", "close": 74.82, "volume": 1884127.0}, {"date": "2026-06-22", "close": 74.88, "volume": 1497519.0}, {"date": "2026-06-23", "close": 75.12, "volume": 1876659.0}, {"date": "2026-06-24", "close": 75.24, "volume": 1302270.0}, {"date": "2026-06-25", "close": 75.47, "volume": 1309715.0}, {"date": "2026-06-26", "close": 75.8, "volume": 1272481.0}, {"date": "2026-06-29", "close": 75.95, "volume": 1505629.0}, {"date": "2026-06-30", "close": 75.79, "volume": 1415554.0}, {"date": "2026-07-01", "close": 76.1, "volume": 1478860.0}, {"date": "2026-07-02", "close": 77.26, "volume": 1921527.0}, {"date": "2026-07-06", "close": 77.27, "volume": 1511682.0}, {"date": "2026-07-07", "close": 77.6, "volume": 1276387.0}, {"date": "2026-07-08", "close": 76.83, "volume": 1288951.0}, {"date": "2026-07-09", "close": 76.92, "volume": 1345069.0}, {"date": "2026-07-10", "close": 77.06, "volume": 1016334.0}, {"date": "2026-07-13", "close": 77.21, "volume": 1228210.0}, {"date": "2026-07-14", "close": 76.52, "volume": 1349465.0}, {"date": "2026-07-15", "close": 76.64, "volume": 1423889.0}, {"date": "2026-07-16", "close": 77.6, "volume": 1344834.0}, {"date": "2026-07-17", "close": 77.14, "volume": 1262398.0}, {"date": "2026-07-20", "close": 76.69, "volume": 1133692.0}, {"date": "2026-07-21", "close": 76.86, "volume": 1261824.0}, {"date": "2026-07-22", "close": 77.18, "volume": 1213569.0}, {"date": "2026-07-23", "close": 77.2, "volume": 1332528.0}, {"date": "2026-07-24", "close": 77.84, "volume": 958714.0}, {"date": "2026-07-27", "close": 78.2, "volume": 1473631.0}, {"date": "2026-07-28", "close": 79.08, "volume": 1353283.0}, {"date": "2026-07-29", "close": 78.27, "volume": 1454459.0}, {"date": "2026-07-30", "close": 78.23, "volume": 1767284.0}, {"date": "2026-07-31", "close": 78.01, "volume": 1386816.0}, {"date": "2026-08-03", "close": 78.28, "volume": 1602794.0}, {"date": "2026-08-04", "close": 79.13, "volume": 1338018.0}, {"date": "2026-08-05", "close": 79.24, "volume": 1346775.0}, {"date": "2026-08-06", "close": 79.15, "volume": 1171002.0}, {"date": "2026-08-07", "close": 79.47, "volume": 1122398.0}], "refreshing": true}