{"ticker": "ETR", "overview": {"cik": "65984", "ticker": "ETR", "name": "ENTERGY CORP /DE/", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000291", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339472", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000287", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-05", "title": "Form 424B2", "accession": "0001193125-26-335506", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-04", "title": "Form FWP", "accession": "0001193125-26-333108", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-04", "title": "Form 424B3", "accession": "0001193125-26-331614", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000285", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000065984-26-000283", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005456", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000065984-26-000279", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000273", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000065984-26-000271", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000065984-26-000269", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000065984-26-000267", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004877", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000065984-26-000265", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000259", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000256", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004295", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000244", "price_sensitive": false}]}, "description": "ENTERGY CORP /DE/ trades as ETR on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 19 insider filings for the company, in July 2026. Across those, 1 insider disclosed 1 sale totalling $1.03M. The most recent filing on record is dated 31 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1030289.8200000001, "net": -1030289.8200000001, "insiders": 1, "first_date": "2026-07-30", "last_date": "2026-07-30"}, "metrics": {"ticker": "ETR", "has_prices": true, "as_of": "2026-08-07", "last": 107.18, "prev_close": 106.49, "change": 0.6900000000000119, "change_pct": 0.006479481641468795, "session_volume": 2021336.0, "vwap_5": 107.6203978639099, "vwap_20": 111.21243210604027, "vwap_60": 111.51253700186601, "vwap_250": 102.71982364294321, "high_52w": 117.91, "low_52w": 91.19, "avg_volume_20": 2719245.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000065984-26-000311", "src": "INSIDERS", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "Ralph Lewis Ropp", "who_key": "Ropp Ralph Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on ETR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049474/000006598426000311/0000065984-26-000311-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0000065984-26-000307", "src": "INSIDERS", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "Stuart L. Levenick", "who_key": "LEVENICK STUART L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on ETR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1171796/000006598426000307/0000065984-26-000307-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0000065984-26-000305", "src": "INSIDERS", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "M. Elise Hyland", "who_key": "Hyland M Elise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on ETR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1427917/000006598426000305/0000065984-26-000305-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0000065984-26-000303", "src": "INSIDERS", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "Philip L. Frederickson", "who_key": "FREDERICKSON PHILIP L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on ETR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1234256/000006598426000303/0000065984-26-000303-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0000065984-26-000299", "src": "INSIDERS", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "Kirkland H. Donald", "who_key": "DONALD KIRKLAND H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on ETR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579933/000006598426000299/0000065984-26-000299-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0000065984-26-000301", "src": "INSIDERS", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "Brian W. Ellis", "who_key": "Ellis Brian W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on ETR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662008/000006598426000301/0000065984-26-000301-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0000065984-26-000297", "src": "INSIDERS", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "James Frank Caldwell Jr", "who_key": "CALDWELL JAMES FRANK JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on ETR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2093570/000006598426000297/0000065984-26-000297-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0000065984-26-000295", "src": "INSIDERS", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "John R. Burbank", "who_key": "Burbank John R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on ETR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734944/000006598426000295/0000065984-26-000295-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0000065984-26-000293", "src": "INSIDERS", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "John H. Black", "who_key": "BLACK JOHN H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on ETR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967225/000006598426000293/0000065984-26-000293-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0000065984-26-000291", "src": "INSIDERS", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "Gina F. Adams", "who_key": "ADAMS GINA F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on ETR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967230/000006598426000291/0000065984-26-000291-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0000065984-26-000285", "src": "INSIDERS", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "Jason Chapman", "who_key": "CHAPMAN JASON", "role": "SVP Chief Tech & Bus Servs Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1030289.8200000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider sells $1M of ETR", "source_url": "https://www.sec.gov/Archives/edgar/data/65984/000006598426000285/0000065984-26-000285-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137685}, {"id": "13DG-0002100119-26-000460", "src": "13DG", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "Entergy Corp /DE/", "who_key": "ENTERGY CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "ENTERGY CORP /DE/ crosses 5% of ETR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/65984/0002100119-26-000460-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000280", "src": "13DG", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "Entergy Corp /DE/", "who_key": "ENTERGY CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "ENTERGY CORP /DE/ crosses 5% of ETR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/65984/0002100121-26-000280-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "HOUSE-2024-20025799-T48", "src": "CONGRESS", "ticker": "ETR", "cik": "", "company": "ENTERGY CORP /DE/", "company_raw": "S O: John A. James Children\u2019s Trust\nEntergy Corporation Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. John James dumps ETR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137045}, {"id": "HOUSE-2024-20025719-T55", "src": "CONGRESS", "ticker": "ETR", "cik": "", "company": "ENTERGY CORP /DE/", "company_raw": "S O: John A. James Children\u2019s Trust\nEntergy Corporation Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. John James picks up ETR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567605}, {"id": "HOUSE-2023-20023816-T33", "src": "CONGRESS", "ticker": "ETR", "cik": "", "company": "ENTERGY CORP /DE/", "company_raw": "- $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nEntergy Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel trims ETR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658325}, {"id": "HOUSE-2023-20023083-T40", "src": "CONGRESS", "ticker": "ETR", "cik": "", "company": "ENTERGY CORP /DE/", "company_raw": "S: New\nS O: John Marshall Collins Rollover IRA\nSP Entergy Corporation", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Zoe Lofgren offloads ETR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810965}, {"id": "SENATE-07a7470cae504a378c10cf1c59a69674-55", "src": "CONGRESS", "ticker": "ETR", "cik": "", "company": "ENTERGY CORP /DE/", "company_raw": "Entergy Corporation", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patty Murray sells ETR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935765}, {"id": "SENATE-66856e4d4c3b45dc8babba2c28323d5d-51", "src": "CONGRESS", "ticker": "ETR", "cik": "", "company": "ENTERGY CORP /DE/", "company_raw": "Entergy Corporation", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patty Murray files a buy in ETR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/", "trade_date": "2017-03-16", "timestamp": "2017-03-16", "mins": 5066805}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000460", "src": "13DG", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "Entergy Corp /DE/", "who_key": "ENTERGY CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "ENTERGY CORP /DE/ crosses 5% of ETR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/65984/0002100119-26-000460-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000280", "src": "13DG", "ticker": "ETR", "cik": "65984", "company": "ENTERGY CORP /DE/", "company_raw": "ENTERGY CORP /DE/", "who": "Entergy Corp /DE/", "who_key": "ENTERGY CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "ENTERGY CORP /DE/ crosses 5% of ETR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/65984/0002100121-26-000280-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Entergy Corporation Common Stock", "new_value": "ENTERGY CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000065984", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000065984", "applied": 1, "detected_at": "2026-10-24T10:54:02.302034"}]}, "key_people": [{"who": "Jason Chapman", "who_key": "CHAPMAN JASON", "role": "SVP Chief Tech & Bus Servs Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1030289.8200000001, "net": -1030289.8200000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1030289.8200000001, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65984/000006598426000285/0000065984-26-000285-index.htm"}], "latest": {"action": "SELL", "amount": 1030289.8200000001, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65984/000006598426000285/0000065984-26-000285-index.htm"}}, {"who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000291", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339472", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000287", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-05", "title": "Form 424B2", "accession": "0001193125-26-335506", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-04", "title": "Form FWP", "accession": "0001193125-26-333108", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-04", "title": "Form 424B3", "accession": "0001193125-26-331614", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000285", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000065984-26-000283", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005456", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000065984-26-000279", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000273", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000065984-26-000271", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000065984-26-000269", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000065984-26-000267", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004877", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000065984-26-000265", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000259", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000256", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004295", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000065984-26-000244", "price_sensitive": false}], "performance": {"ticker": "ETR", "has_prices": true, "summary": {"n": 2, "avg": 1.5394289772176035, "win_rate": 1.0, "best": 1.8600400266844566, "worst": 1.2188179277507505, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 48.305, "return": 1.2188179277507505}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 37.475, "return": 1.8600400266844566}]}, "price_series": [{"date": "2016-08-08", "close": 39.875, "volume": 2381888.0}, {"date": "2016-08-09", "close": 39.43, "volume": 2516612.0}, {"date": "2016-08-10", "close": 39.4, "volume": 2676268.0}, {"date": "2016-08-11", "close": 39.635, "volume": 2018752.0}, {"date": "2016-08-12", "close": 39.76, "volume": 1603916.0}, {"date": "2016-08-15", "close": 39.105, "volume": 1440574.0}, {"date": "2016-08-16", "close": 38.665, "volume": 2580910.0}, {"date": "2016-08-17", "close": 39.09, "volume": 2705532.0}, {"date": "2016-08-18", "close": 39.64, "volume": 2055264.0}, {"date": "2016-08-19", "close": 38.995, "volume": 2132682.0}, {"date": "2016-08-22", "close": 39.475, "volume": 1678776.0}, {"date": "2016-08-23", "close": 39.455, "volume": 1241068.0}, {"date": "2016-08-24", "close": 39.415, "volume": 1287862.0}, {"date": "2016-08-25", "close": 39.54, "volume": 1240076.0}, {"date": "2016-08-26", "close": 38.63, "volume": 1474056.0}, {"date": "2016-08-29", "close": 39.165, "volume": 1704716.0}, {"date": "2016-08-30", "close": 38.855, "volume": 1329220.0}, {"date": "2016-08-31", "close": 39.1, "volume": 3401950.0}, {"date": "2016-09-01", "close": 38.825, "volume": 3173280.0}, {"date": "2016-09-02", "close": 39.485, "volume": 1766150.0}, {"date": "2016-09-06", "close": 39.785, "volume": 2009832.0}, {"date": "2016-09-07", "close": 40.135, "volume": 2574818.0}, {"date": "2016-09-08", "close": 40.39, "volume": 3710786.0}, {"date": "2016-09-09", "close": 38.78, "volume": 2375858.0}, {"date": "2016-09-12", "close": 39.305, "volume": 2367782.0}, {"date": "2016-09-13", "close": 38.445, "volume": 2934082.0}, {"date": "2016-09-14", "close": 38.47, "volume": 2546482.0}, {"date": "2016-09-15", "close": 38.815, "volume": 1363844.0}, {"date": "2016-09-16", "close": 39.235, "volume": 2815622.0}, {"date": "2016-09-19", "close": 39.57, "volume": 1919456.0}, {"date": "2016-09-20", "close": 39.625, "volume": 2121578.0}, {"date": "2016-09-21", "close": 40.485, "volume": 1906214.0}, {"date": "2016-09-22", "close": 40.865, "volume": 2064462.0}, {"date": "2016-09-23", "close": 40.715, "volume": 2190452.0}, {"date": "2016-09-26", "close": 40.49, "volume": 2205386.0}, {"date": "2016-09-27", "close": 39.8, "volume": 2133552.0}, {"date": "2016-09-28", "close": 39.46, "volume": 3872730.0}, {"date": "2016-09-29", "close": 38.665, "volume": 3919334.0}, {"date": "2016-09-30", "close": 38.365, "volume": 3507014.0}, {"date": "2016-10-03", "close": 37.88, "volume": 3256562.0}, {"date": "2016-10-04", "close": 37.01, "volume": 3938324.0}, {"date": "2016-10-05", "close": 36.675, "volume": 5156688.0}, {"date": "2016-10-06", "close": 36.905, "volume": 3396366.0}, {"date": "2016-10-07", "close": 36.565, "volume": 3903934.0}, {"date": "2016-10-10", "close": 36.945, "volume": 2888276.0}, {"date": "2016-10-11", "close": 36.645, "volume": 3034564.0}, {"date": "2016-10-12", "close": 37.03, "volume": 3790712.0}, {"date": "2016-10-13", "close": 37.44, "volume": 3562388.0}, {"date": "2016-10-14", "close": 37.08, "volume": 2237472.0}, {"date": "2016-10-17", "close": 37.32, "volume": 2473472.0}, {"date": "2016-10-18", "close": 37.465, "volume": 1889276.0}, {"date": "2016-10-19", "close": 37.445, "volume": 1916978.0}, {"date": "2016-10-20", "close": 37.255, "volume": 1564656.0}, {"date": "2016-10-21", "close": 37.085, "volume": 1952202.0}, {"date": "2016-10-24", "close": 37.035, "volume": 2307432.0}, {"date": "2016-10-25", "close": 36.24, "volume": 4436714.0}, {"date": "2016-10-26", "close": 36.14, "volume": 3692968.0}, {"date": "2016-10-27", "close": 35.94, "volume": 4339766.0}, {"date": "2016-10-28", "close": 36.18, "volume": 3088512.0}, {"date": "2016-10-31", "close": 36.84, "volume": 4081514.0}, {"date": "2016-11-01", "close": 35.965, "volume": 3840726.0}, {"date": "2016-11-02", "close": 35.71, "volume": 3330608.0}, {"date": "2016-11-03", "close": 35.695, "volume": 2790426.0}, {"date": "2016-11-04", "close": 35.41, "volume": 2459154.0}, {"date": "2016-11-07", "close": 35.755, "volume": 3505108.0}, {"date": "2016-11-08", "close": 35.865, "volume": 3516252.0}, {"date": "2016-11-09", "close": 34.425, "volume": 3392632.0}, {"date": "2016-11-10", "close": 33.935, "volume": 5886712.0}, {"date": "2016-11-11", "close": 33.705, "volume": 2268320.0}, {"date": "2016-11-14", "close": 34.015, "volume": 4263808.0}, {"date": "2016-11-15", "close": 34.315, "volume": 3649400.0}, {"date": "2016-11-16", "close": 34.06, "volume": 2091628.0}, {"date": "2016-11-17", "close": 34.09, "volume": 2410396.0}, {"date": "2016-11-18", "close": 33.915, "volume": 2596716.0}, {"date": "2016-11-21", "close": 34.21, "volume": 2895016.0}, {"date": "2016-11-22", "close": 34.205, "volume": 4200292.0}, {"date": "2016-11-23", "close": 34.06, "volume": 2324050.0}, {"date": "2016-11-25", "close": 34.765, "volume": 1480548.0}, {"date": "2016-11-28", "close": 35.29, "volume": 2626256.0}, {"date": "2016-11-29", "close": 35.7, "volume": 3711888.0}, {"date": "2016-11-30", "close": 34.365, "volume": 4561214.0}, {"date": "2016-12-01", "close": 34.44, "volume": 3985460.0}, {"date": "2016-12-02", "close": 34.64, "volume": 4104740.0}, {"date": "2016-12-05", "close": 34.69, "volume": 3844864.0}, {"date": "2016-12-06", "close": 34.63, "volume": 2229934.0}, {"date": "2016-12-07", "close": 35.22, "volume": 2275314.0}, {"date": "2016-12-08", "close": 35.205, "volume": 3347418.0}, {"date": "2016-12-09", "close": 35.38, "volume": 2004122.0}, {"date": "2016-12-12", "close": 35.78, "volume": 2914750.0}, {"date": "2016-12-13", "close": 36.365, "volume": 2527460.0}, {"date": "2016-12-14", "close": 35.835, "volume": 3514150.0}, {"date": "2016-12-15", "close": 36.195, "volume": 2920592.0}, {"date": "2016-12-16", "close": 36.585, "volume": 9339066.0}, {"date": "2016-12-19", "close": 36.59, "volume": 2155832.0}, {"date": "2016-12-20", "close": 36.615, "volume": 2255160.0}, {"date": "2016-12-21", "close": 36.45, "volume": 1931638.0}, {"date": "2016-12-22", "close": 36.59, "volume": 2452816.0}, {"date": "2016-12-23", "close": 36.445, "volume": 1407966.0}, {"date": "2016-12-27", "close": 36.505, "volume": 1539728.0}, {"date": "2016-12-28", "close": 35.995, "volume": 1523278.0}, {"date": "2016-12-29", "close": 36.75, "volume": 1740846.0}, {"date": "2016-12-30", "close": 36.735, "volume": 1942148.0}, {"date": "2017-01-03", "close": 36.47, "volume": 2526134.0}, {"date": "2017-01-04", "close": 36.63, "volume": 2502372.0}, {"date": "2017-01-05", "close": 36.5, "volume": 4608844.0}, {"date": "2017-01-06", "close": 36.62, "volume": 5032260.0}, {"date": "2017-01-09", "close": 35.545, "volume": 4325764.0}, {"date": "2017-01-10", "close": 35.62, "volume": 3030672.0}, {"date": "2017-01-11", "close": 35.85, "volume": 2229960.0}, {"date": "2017-01-12", "close": 35.915, "volume": 1919096.0}, {"date": "2017-01-13", "close": 35.79, "volume": 1453284.0}, {"date": "2017-01-17", "close": 36.07, "volume": 2646572.0}, {"date": "2017-01-18", "close": 35.945, "volume": 2435554.0}, {"date": "2017-01-19", "close": 35.54, "volume": 2520532.0}, {"date": "2017-01-20", "close": 35.585, "volume": 1923890.0}, {"date": "2017-01-23", "close": 35.34, "volume": 1574966.0}, {"date": "2017-01-24", "close": 35.22, "volume": 2535390.0}, {"date": "2017-01-25", "close": 35.29, "volume": 2423008.0}, {"date": "2017-01-26", "close": 35.265, "volume": 1657716.0}, {"date": "2017-01-27", "close": 35.275, "volume": 1832762.0}, {"date": "2017-01-30", "close": 35.305, "volume": 2107892.0}, {"date": "2017-01-31", "close": 35.82, "volume": 4071888.0}, {"date": "2017-02-01", "close": 35.36, "volume": 2659832.0}, {"date": "2017-02-02", "close": 35.72, "volume": 2829386.0}, {"date": "2017-02-03", "close": 35.91, "volume": 1873428.0}, {"date": "2017-02-06", "close": 35.835, "volume": 2646476.0}, {"date": "2017-02-07", "close": 35.34, "volume": 2097150.0}, {"date": "2017-02-08", "close": 35.7, "volume": 1884036.0}, {"date": "2017-02-09", "close": 35.5, "volume": 2357570.0}, {"date": "2017-02-10", "close": 35.815, "volume": 2047392.0}, {"date": "2017-02-13", "close": 35.98, "volume": 1557746.0}, {"date": "2017-02-14", "close": 35.395, "volume": 2964504.0}, {"date": "2017-02-15", "close": 35.385, "volume": 3582526.0}, {"date": "2017-02-16", "close": 36.385, "volume": 4727318.0}, {"date": "2017-02-17", "close": 36.775, "volume": 3422552.0}, {"date": "2017-02-21", "close": 36.955, "volume": 2451126.0}, {"date": "2017-02-22", "close": 36.855, "volume": 3339920.0}, {"date": "2017-02-23", "close": 37.57, "volume": 2180926.0}, {"date": "2017-02-24", "close": 37.9, "volume": 2518640.0}, {"date": "2017-02-27", "close": 37.74, "volume": 2785114.0}, {"date": "2017-02-28", "close": 38.33, "volume": 3800494.0}, {"date": "2017-03-01", "close": 37.79, "volume": 3730706.0}, {"date": "2017-03-02", "close": 37.77, "volume": 4014606.0}, {"date": "2017-03-03", "close": 37.69, "volume": 2077160.0}, {"date": "2017-03-06", "close": 37.485, "volume": 2732036.0}, {"date": "2017-03-07", "close": 37.5, "volume": 2963688.0}, {"date": "2017-03-08", "close": 36.645, "volume": 4067534.0}, {"date": "2017-03-09", "close": 36.575, "volume": 3758696.0}, {"date": "2017-03-10", "close": 36.805, "volume": 1943090.0}, {"date": "2017-03-13", "close": 37.04, "volume": 2253056.0}, {"date": "2017-03-14", "close": 36.93, "volume": 1854806.0}, {"date": "2017-03-15", "close": 37.59, "volume": 2650976.0}, {"date": "2017-03-16", "close": 37.475, "volume": 3087602.0}, {"date": "2017-03-17", "close": 37.705, "volume": 5096860.0}, {"date": "2017-03-20", "close": 37.6, "volume": 2716488.0}, {"date": "2017-03-21", "close": 37.88, "volume": 4086626.0}, {"date": "2017-03-22", "close": 38.26, "volume": 5025420.0}, {"date": "2017-03-23", "close": 38.315, "volume": 2749976.0}, {"date": "2017-03-24", "close": 38.405, "volume": 2587610.0}, {"date": "2017-03-27", "close": 38.24, "volume": 2301848.0}, {"date": "2017-03-28", "close": 38.255, "volume": 1617306.0}, {"date": "2017-03-29", "close": 38.095, "volume": 1158624.0}, {"date": "2017-03-30", "close": 37.925, "volume": 1415650.0}, {"date": "2017-03-31", "close": 37.98, "volume": 1653518.0}, {"date": "2017-04-03", "close": 37.845, "volume": 2091938.0}, {"date": "2017-04-04", "close": 37.905, "volume": 2399262.0}, {"date": "2017-04-05", "close": 38.065, "volume": 5036982.0}, {"date": "2017-04-06", "close": 37.94, "volume": 2158896.0}, {"date": "2017-04-07", "close": 37.975, "volume": 3160670.0}, {"date": "2017-04-10", "close": 37.925, "volume": 1483998.0}, {"date": "2017-04-11", "close": 38.3, "volume": 2258378.0}, {"date": "2017-04-12", "close": 38.54, "volume": 2359720.0}, {"date": "2017-04-13", "close": 38.495, "volume": 2829576.0}, {"date": "2017-04-17", "close": 38.565, "volume": 1221074.0}, {"date": "2017-04-18", "close": 38.445, "volume": 2125142.0}, {"date": "2017-04-19", "close": 38.18, "volume": 1944652.0}, {"date": "2017-04-20", "close": 37.9, "volume": 1474266.0}, {"date": "2017-04-21", "close": 38.205, "volume": 2152962.0}, {"date": "2017-04-24", "close": 38.23, "volume": 4084808.0}, {"date": "2017-04-25", "close": 38.355, "volume": 3110090.0}, {"date": "2017-04-26", "close": 37.995, "volume": 2741322.0}, {"date": "2017-04-27", "close": 38.34, "volume": 2667316.0}, {"date": "2017-04-28", "close": 38.13, "volume": 2688748.0}, {"date": "2017-05-01", "close": 37.9, "volume": 1789622.0}, {"date": "2017-05-02", "close": 38.13, "volume": 1803316.0}, {"date": "2017-05-03", "close": 38.22, "volume": 2117806.0}, {"date": "2017-05-04", "close": 38.28, "volume": 2343324.0}, {"date": "2017-05-05", "close": 38.68, "volume": 1716098.0}, {"date": "2017-05-08", "close": 38.57, "volume": 2480898.0}, {"date": "2017-05-09", "close": 37.615, "volume": 1845776.0}, {"date": "2017-05-10", "close": 37.84, "volume": 2366290.0}, {"date": "2017-05-11", "close": 37.69, "volume": 2454694.0}, {"date": "2017-05-12", "close": 37.85, "volume": 1944424.0}, {"date": "2017-05-15", "close": 37.9, "volume": 2002228.0}, {"date": "2017-05-16", "close": 37.57, "volume": 1414856.0}, {"date": "2017-05-17", "close": 37.69, "volume": 2255008.0}, {"date": "2017-05-18", "close": 37.885, "volume": 1975734.0}, {"date": "2017-05-19", "close": 37.845, "volume": 2216484.0}, {"date": "2017-05-22", "close": 38.18, "volume": 2966950.0}, {"date": "2017-05-23", "close": 38.28, "volume": 1561596.0}, {"date": "2017-05-24", "close": 38.51, "volume": 1645916.0}, {"date": "2017-05-25", "close": 38.93, "volume": 2716914.0}, {"date": "2017-05-26", "close": 38.825, "volume": 2131850.0}, {"date": "2017-05-30", "close": 39.12, "volume": 2081250.0}, {"date": "2017-05-31", "close": 39.53, "volume": 4367432.0}, {"date": "2017-06-01", "close": 39.935, "volume": 3368502.0}, {"date": "2017-06-02", "close": 40.12, "volume": 1952084.0}, {"date": "2017-06-05", "close": 40.065, "volume": 2366400.0}, {"date": "2017-06-06", "close": 40.015, "volume": 1984008.0}, {"date": "2017-06-07", "close": 40.225, "volume": 2436766.0}, {"date": "2017-06-08", "close": 39.655, "volume": 2968092.0}, {"date": "2017-06-09", "close": 39.64, "volume": 2211414.0}, {"date": "2017-06-12", "close": 39.575, "volume": 2299142.0}, {"date": "2017-06-13", "close": 39.69, "volume": 1578726.0}, {"date": "2017-06-14", "close": 39.71, "volume": 2018050.0}, {"date": "2017-06-15", "close": 40.015, "volume": 1765432.0}, {"date": "2017-06-16", "close": 40.005, "volume": 4104998.0}, {"date": "2017-06-19", "close": 39.75, "volume": 1400700.0}, {"date": "2017-06-20", "close": 39.87, "volume": 1167164.0}, {"date": "2017-06-21", "close": 39.685, "volume": 1446274.0}, {"date": "2017-06-22", "close": 39.595, "volume": 1383930.0}, {"date": "2017-06-23", "close": 39.495, "volume": 2066158.0}, {"date": "2017-06-26", "close": 39.885, "volume": 1494792.0}, {"date": "2017-06-27", "close": 39.065, "volume": 1822228.0}, {"date": "2017-06-28", "close": 38.915, "volume": 1803080.0}, {"date": "2017-06-29", "close": 38.44, "volume": 1731270.0}, {"date": "2017-06-30", "close": 38.385, "volume": 2597024.0}, {"date": "2017-07-03", "close": 38.235, "volume": 1058536.0}, {"date": "2017-07-05", "close": 37.98, "volume": 2091542.0}, {"date": "2017-07-06", "close": 37.76, "volume": 1785982.0}, {"date": "2017-07-07", "close": 37.895, "volume": 1783700.0}, {"date": "2017-07-10", "close": 37.655, "volume": 2284750.0}, {"date": "2017-07-11", "close": 37.59, "volume": 2269028.0}, {"date": "2017-07-12", "close": 37.845, "volume": 1328498.0}, {"date": "2017-07-13", "close": 37.53, "volume": 1777460.0}, {"date": "2017-07-14", "close": 37.745, "volume": 1048512.0}, {"date": "2017-07-17", "close": 37.805, "volume": 2353528.0}, {"date": "2017-07-18", "close": 37.82, "volume": 1461892.0}, {"date": "2017-07-19", "close": 37.95, "volume": 1437030.0}, {"date": "2017-07-20", "close": 38.235, "volume": 2503436.0}, {"date": "2017-07-21", "close": 38.59, "volume": 2037948.0}, {"date": "2017-07-24", "close": 38.155, "volume": 1430790.0}, {"date": "2017-07-25", "close": 37.71, "volume": 1783560.0}, {"date": "2017-07-26", "close": 37.82, "volume": 1479504.0}, {"date": "2017-07-27", "close": 38.075, "volume": 1491652.0}, {"date": "2017-07-28", "close": 38.125, "volume": 1643710.0}, {"date": "2017-07-31", "close": 38.36, "volume": 3398328.0}, {"date": "2017-08-01", "close": 38.575, "volume": 2245446.0}, {"date": "2017-08-02", "close": 38.265, "volume": 3349858.0}, {"date": "2017-08-03", "close": 38.43, "volume": 2241410.0}, {"date": "2017-08-04", "close": 38.44, "volume": 2136112.0}, {"date": "2017-08-07", "close": 38.295, "volume": 2601232.0}, {"date": "2017-08-08", "close": 38.75, "volume": 3494810.0}, {"date": "2017-08-09", "close": 38.405, "volume": 2146230.0}, {"date": "2017-08-10", "close": 38.42, "volume": 2482158.0}, {"date": "2017-08-11", "close": 38.1, "volume": 1614816.0}, {"date": "2017-08-14", "close": 38.525, "volume": 1341872.0}, {"date": "2017-08-15", "close": 38.785, "volume": 2032422.0}, {"date": "2017-08-16", "close": 39.06, "volume": 1968258.0}, {"date": "2017-08-17", "close": 38.775, "volume": 1199080.0}, {"date": "2017-08-18", "close": 38.92, "volume": 1751438.0}, {"date": "2017-08-21", "close": 39.125, "volume": 2960852.0}, {"date": "2017-08-22", "close": 39.3, "volume": 2059216.0}, {"date": "2017-08-23", "close": 39.585, "volume": 1861878.0}, {"date": "2017-08-24", "close": 39.495, "volume": 1779960.0}, {"date": "2017-08-25", "close": 39.925, "volume": 1864438.0}, {"date": "2017-08-28", "close": 39.92, "volume": 1573456.0}, {"date": "2017-08-29", "close": 39.925, "volume": 1991646.0}, {"date": "2017-08-30", "close": 39.69, "volume": 1272922.0}, {"date": "2017-08-31", "close": 39.585, "volume": 2251276.0}, {"date": "2017-09-01", "close": 39.63, "volume": 1909342.0}, {"date": "2017-09-05", "close": 39.895, "volume": 1765448.0}, {"date": "2017-09-06", "close": 39.365, "volume": 3475372.0}, {"date": "2017-09-07", "close": 39.61, "volume": 1490948.0}, {"date": "2017-09-08", "close": 39.905, "volume": 1488982.0}, {"date": "2017-09-11", "close": 40.17, "volume": 1941200.0}, {"date": "2017-09-12", "close": 39.52, "volume": 1686680.0}, {"date": "2017-09-13", "close": 39.115, "volume": 2459918.0}, {"date": "2017-09-14", "close": 39.57, "volume": 1707844.0}, {"date": "2017-09-15", "close": 39.435, "volume": 3026414.0}, {"date": "2017-09-18", "close": 39.185, "volume": 1697688.0}, {"date": "2017-09-19", "close": 39.025, "volume": 1544822.0}, {"date": "2017-09-20", "close": 38.9, "volume": 3323566.0}, {"date": "2017-09-21", "close": 38.98, "volume": 2175140.0}, {"date": "2017-09-22", "close": 38.375, "volume": 1760184.0}, {"date": "2017-09-25", "close": 38.88, "volume": 1846772.0}, {"date": "2017-09-26", "close": 38.725, "volume": 1513866.0}, {"date": "2017-09-27", "close": 38.23, "volume": 2139488.0}, {"date": "2017-09-28", "close": 38.17, "volume": 1686316.0}, {"date": "2017-09-29", "close": 38.18, "volume": 2295286.0}, {"date": "2017-10-02", "close": 38.21, "volume": 1922458.0}, {"date": "2017-10-03", "close": 37.84, "volume": 1994804.0}, {"date": "2017-10-04", "close": 39.205, "volume": 5189122.0}, {"date": "2017-10-05", "close": 39.545, "volume": 3353708.0}, {"date": "2017-10-06", "close": 39.325, "volume": 3405388.0}, {"date": "2017-10-09", "close": 39.43, "volume": 2245812.0}, {"date": "2017-10-10", "close": 39.82, "volume": 2030706.0}, {"date": "2017-10-11", "close": 40.175, "volume": 3284430.0}, {"date": "2017-10-12", "close": 40.9, "volume": 2803198.0}, {"date": "2017-10-13", "close": 41.145, "volume": 3046396.0}, {"date": "2017-10-16", "close": 41.705, "volume": 4185834.0}, {"date": "2017-10-17", "close": 42.3, "volume": 3119774.0}, {"date": "2017-10-18", "close": 42.33, "volume": 2842372.0}, {"date": "2017-10-19", "close": 42.68, "volume": 3032242.0}, {"date": "2017-10-20", "close": 42.83, "volume": 3234974.0}, {"date": "2017-10-23", "close": 42.615, "volume": 3451174.0}, {"date": "2017-10-24", "close": 42.99, "volume": 3586484.0}, {"date": "2017-10-25", "close": 43.17, "volume": 3173278.0}, {"date": "2017-10-26", "close": 43.09, "volume": 2025614.0}, {"date": "2017-10-27", "close": 43.385, "volume": 2284830.0}, {"date": "2017-10-30", "close": 43.195, "volume": 2293444.0}, {"date": "2017-10-31", "close": 43.13, "volume": 1958498.0}, {"date": "2017-11-01", "close": 42.835, "volume": 2737328.0}, {"date": "2017-11-02", "close": 43.32, "volume": 4434152.0}, {"date": "2017-11-03", "close": 43.5, "volume": 2124682.0}, {"date": "2017-11-06", "close": 43.18, "volume": 1912094.0}, {"date": "2017-11-07", "close": 43.425, "volume": 1816658.0}, {"date": "2017-11-08", "close": 43.12, "volume": 3875878.0}, {"date": "2017-11-09", "close": 43.21, "volume": 2692984.0}, {"date": "2017-11-10", "close": 42.565, "volume": 2393244.0}, {"date": "2017-11-13", "close": 43.32, "volume": 2952108.0}, {"date": "2017-11-14", "close": 43.71, "volume": 2439346.0}, {"date": "2017-11-15", "close": 43.215, "volume": 3161342.0}, {"date": "2017-11-16", "close": 42.95, "volume": 1750696.0}, {"date": "2017-11-17", "close": 43.255, "volume": 2432878.0}, {"date": "2017-11-20", "close": 42.825, "volume": 2015446.0}, {"date": "2017-11-21", "close": 42.805, "volume": 1576976.0}, {"date": "2017-11-22", "close": 42.755, "volume": 1145076.0}, {"date": "2017-11-24", "close": 42.685, "volume": 470206.0}, {"date": "2017-11-27", "close": 43.04, "volume": 2927156.0}, {"date": "2017-11-28", "close": 43.17, "volume": 2436356.0}, {"date": "2017-11-29", "close": 43.075, "volume": 1663296.0}, {"date": "2017-11-30", "close": 43.24, "volume": 2810120.0}, {"date": "2017-12-01", "close": 42.76, "volume": 2638464.0}, {"date": "2017-12-04", "close": 42.185, "volume": 5331716.0}, {"date": "2017-12-05", "close": 41.565, "volume": 3403530.0}, {"date": "2017-12-06", "close": 41.795, "volume": 2296272.0}, {"date": "2017-12-07", "close": 41.85, "volume": 1600928.0}, {"date": "2017-12-08", "close": 42.02, "volume": 1889006.0}, {"date": "2017-12-11", "close": 42.29, "volume": 4607256.0}, {"date": "2017-12-12", "close": 41.63, "volume": 3081940.0}, {"date": "2017-12-13", "close": 41.66, "volume": 2407498.0}, {"date": "2017-12-14", "close": 41.33, "volume": 2573098.0}, {"date": "2017-12-15", "close": 41.9, "volume": 9288090.0}, {"date": "2017-12-18", "close": 41.345, "volume": 3578060.0}, {"date": "2017-12-19", "close": 40.515, "volume": 3276426.0}, {"date": "2017-12-20", "close": 40.1, "volume": 1956620.0}, {"date": "2017-12-21", "close": 40.06, "volume": 1957448.0}, {"date": "2017-12-22", "close": 40.155, "volume": 2329222.0}, {"date": "2017-12-26", "close": 39.95, "volume": 1269672.0}, {"date": "2017-12-27", "close": 40.25, "volume": 2043454.0}, {"date": "2017-12-28", "close": 40.58, "volume": 1581218.0}, {"date": "2017-12-29", "close": 40.695, "volume": 1554222.0}, {"date": "2018-01-02", "close": 41.3, "volume": 3626342.0}, {"date": "2018-01-03", "close": 40.845, "volume": 2949760.0}, {"date": "2018-01-04", "close": 40.27, "volume": 2190528.0}, {"date": "2018-01-05", "close": 39.96, "volume": 2657008.0}, {"date": "2018-01-08", "close": 40.42, "volume": 2221978.0}, {"date": "2018-01-09", "close": 40.06, "volume": 1875556.0}, {"date": "2018-01-10", "close": 39.74, "volume": 1962616.0}, {"date": "2018-01-11", "close": 39.585, "volume": 2967264.0}, {"date": "2018-01-12", "close": 39.11, "volume": 1997400.0}, {"date": "2018-01-16", "close": 38.835, "volume": 2517636.0}, {"date": "2018-01-17", "close": 39.255, "volume": 2524556.0}, {"date": "2018-01-18", "close": 38.895, "volume": 2119372.0}, {"date": "2018-01-19", "close": 38.495, "volume": 2680490.0}, {"date": "2018-01-22", "close": 38.415, "volume": 2443486.0}, {"date": "2018-01-23", "close": 38.83, "volume": 2631140.0}, {"date": "2018-01-24", "close": 38.35, "volume": 3891450.0}, {"date": "2018-01-25", "close": 39.04, "volume": 2005140.0}, {"date": "2018-01-26", "close": 39.145, "volume": 2698508.0}, {"date": "2018-01-29", "close": 38.415, "volume": 2048746.0}, {"date": "2018-01-30", "close": 38.95, "volume": 3509024.0}, {"date": "2018-01-31", "close": 39.345, "volume": 2990788.0}, {"date": "2018-02-01", "close": 38.56, "volume": 3686860.0}, {"date": "2018-02-02", "close": 37.99, "volume": 2148170.0}, {"date": "2018-02-05", "close": 37.205, "volume": 3171692.0}, {"date": "2018-02-06", "close": 36.88, "volume": 4609898.0}, {"date": "2018-02-07", "close": 36.385, "volume": 3494702.0}, {"date": "2018-02-08", "close": 36.01, "volume": 3091022.0}, {"date": "2018-02-09", "close": 37.065, "volume": 3233960.0}, {"date": "2018-02-12", "close": 37.315, "volume": 2499566.0}, {"date": "2018-02-13", "close": 37.525, "volume": 1515710.0}, {"date": "2018-02-14", "close": 36.99, "volume": 1642062.0}, {"date": "2018-02-15", "close": 38.155, "volume": 3194626.0}, {"date": "2018-02-16", "close": 38.36, "volume": 2699240.0}, {"date": "2018-02-20", "close": 37.715, "volume": 1810066.0}, {"date": "2018-02-21", "close": 37.22, "volume": 2395932.0}, {"date": "2018-02-22", "close": 37.515, "volume": 3504568.0}, {"date": "2018-02-23", "close": 38.87, "volume": 4001052.0}, {"date": "2018-02-26", "close": 38.475, "volume": 2237608.0}, {"date": "2018-02-27", "close": 38.02, "volume": 3726890.0}, {"date": "2018-02-28", "close": 37.91, "volume": 3563168.0}, {"date": "2018-03-01", "close": 37.94, "volume": 3595898.0}, {"date": "2018-03-02", "close": 38.27, "volume": 3320832.0}, {"date": "2018-03-05", "close": 39.285, "volume": 2985712.0}, {"date": "2018-03-06", "close": 38.86, "volume": 2830270.0}, {"date": "2018-03-07", "close": 38.38, "volume": 2913256.0}, {"date": "2018-03-08", "close": 38.33, "volume": 2843186.0}, {"date": "2018-03-09", "close": 38.39, "volume": 3200000.0}, {"date": "2018-03-12", "close": 38.615, "volume": 2038326.0}, {"date": "2018-03-13", "close": 38.545, "volume": 1653228.0}, {"date": "2018-03-14", "close": 38.75, "volume": 1997038.0}, {"date": "2018-03-15", "close": 38.765, "volume": 2165794.0}, {"date": "2018-03-16", "close": 39.44, "volume": 6991096.0}, {"date": "2018-03-19", "close": 39.27, "volume": 2619130.0}, {"date": "2018-03-20", "close": 39.38, "volume": 3038562.0}, {"date": "2018-03-21", "close": 39.125, "volume": 2330842.0}, {"date": "2018-03-22", "close": 39.175, "volume": 2255664.0}, {"date": "2018-03-23", "close": 38.675, "volume": 1663340.0}, {"date": "2018-03-26", "close": 39.07, "volume": 1490402.0}, {"date": "2018-03-27", "close": 39.645, "volume": 2077052.0}, {"date": "2018-03-28", "close": 39.5, "volume": 2582016.0}, {"date": "2018-03-29", "close": 39.39, "volume": 2583998.0}, {"date": "2018-04-02", "close": 39.445, "volume": 2394592.0}, {"date": "2018-04-03", "close": 39.595, "volume": 2348610.0}, {"date": "2018-04-04", "close": 39.62, "volume": 2304854.0}, {"date": "2018-04-05", "close": 39.88, "volume": 2614256.0}, {"date": "2018-04-06", "close": 39.49, "volume": 2072506.0}, {"date": "2018-04-09", "close": 39.48, "volume": 1856344.0}, {"date": "2018-04-10", "close": 39.255, "volume": 2985370.0}, {"date": "2018-04-11", "close": 39.225, "volume": 1506880.0}, {"date": "2018-04-12", "close": 38.675, "volume": 1412420.0}, {"date": "2018-04-13", "close": 39.325, "volume": 2585492.0}, {"date": "2018-04-16", "close": 39.815, "volume": 2511562.0}, {"date": "2018-04-17", "close": 40.075, "volume": 2048710.0}, {"date": "2018-04-18", "close": 39.78, "volume": 2915812.0}, {"date": "2018-04-19", "close": 40.01, "volume": 3786674.0}, {"date": "2018-04-20", "close": 39.49, "volume": 2832818.0}, {"date": "2018-04-23", "close": 39.625, "volume": 1758794.0}, {"date": "2018-04-24", "close": 40.05, "volume": 2773226.0}, {"date": "2018-04-25", "close": 39.71, "volume": 2443266.0}, {"date": "2018-04-26", "close": 40.645, "volume": 3424900.0}, {"date": "2018-04-27", "close": 41.055, "volume": 3899842.0}, {"date": "2018-04-30", "close": 40.795, "volume": 2114954.0}, {"date": "2018-05-01", "close": 40.615, "volume": 1871852.0}, {"date": "2018-05-02", "close": 40.805, "volume": 3853928.0}, {"date": "2018-05-03", "close": 41.175, "volume": 3193358.0}, {"date": "2018-05-04", "close": 41.1, "volume": 1945708.0}, {"date": "2018-05-07", "close": 40.775, "volume": 1835544.0}, {"date": "2018-05-08", "close": 39.7, "volume": 3078136.0}, {"date": "2018-05-09", "close": 39.01, "volume": 2039620.0}, {"date": "2018-05-10", "close": 39.48, "volume": 1424784.0}, {"date": "2018-05-11", "close": 39.425, "volume": 986450.0}, {"date": "2018-05-14", "close": 39.275, "volume": 2456198.0}, {"date": "2018-05-15", "close": 38.775, "volume": 2031488.0}, {"date": "2018-05-16", "close": 38.485, "volume": 1777598.0}, {"date": "2018-05-17", "close": 38.13, "volume": 2584474.0}, {"date": "2018-05-18", "close": 38.07, "volume": 2025884.0}, {"date": "2018-05-21", "close": 38.125, "volume": 1748884.0}, {"date": "2018-05-22", "close": 38.34, "volume": 1978468.0}, {"date": "2018-05-23", "close": 39.37, "volume": 3897576.0}, {"date": "2018-05-24", "close": 39.74, "volume": 2505560.0}, {"date": "2018-05-25", "close": 39.865, "volume": 2256334.0}, {"date": "2018-05-29", "close": 39.81, "volume": 3215088.0}, {"date": "2018-05-30", "close": 40.16, "volume": 3963984.0}, {"date": "2018-05-31", "close": 40.455, "volume": 3481390.0}, {"date": "2018-06-01", "close": 40.055, "volume": 3197672.0}, {"date": "2018-06-04", "close": 39.15, "volume": 3303248.0}, {"date": "2018-06-05", "close": 38.855, "volume": 2453230.0}, {"date": "2018-06-06", "close": 38.2, "volume": 1754384.0}, {"date": "2018-06-07", "close": 38.315, "volume": 10891498.0}, {"date": "2018-06-08", "close": 38.445, "volume": 4324050.0}, {"date": "2018-06-11", "close": 38.025, "volume": 7046618.0}, {"date": "2018-06-12", "close": 38.49, "volume": 8530108.0}, {"date": "2018-06-13", "close": 38.155, "volume": 3906464.0}, {"date": "2018-06-14", "close": 38.355, "volume": 3928274.0}, {"date": "2018-06-15", "close": 39.105, "volume": 5750864.0}, {"date": "2018-06-18", "close": 39.2, "volume": 6829652.0}, {"date": "2018-06-19", "close": 39.99, "volume": 5200948.0}, {"date": "2018-06-20", "close": 40.125, "volume": 6661752.0}, {"date": "2018-06-21", "close": 39.92, "volume": 3596236.0}, {"date": "2018-06-22", "close": 40.105, "volume": 4610170.0}, {"date": "2018-06-25", "close": 40.51, "volume": 5540598.0}, {"date": "2018-06-26", "close": 40.45, "volume": 3226298.0}, {"date": "2018-06-27", "close": 40.87, "volume": 3280812.0}, {"date": "2018-06-28", "close": 40.63, "volume": 6035148.0}, {"date": "2018-06-29", "close": 40.395, "volume": 3973284.0}, {"date": "2018-07-02", "close": 40.715, "volume": 3304142.0}, {"date": "2018-07-03", "close": 40.69, "volume": 1149418.0}, {"date": "2018-07-05", "close": 40.98, "volume": 3963920.0}, {"date": "2018-07-06", "close": 41.28, "volume": 2448168.0}, {"date": "2018-07-09", "close": 40.075, "volume": 3988108.0}, {"date": "2018-07-10", "close": 40.465, "volume": 2444216.0}, {"date": "2018-07-11", "close": 41.105, "volume": 3619298.0}, {"date": "2018-07-12", "close": 41.09, "volume": 4214928.0}, {"date": "2018-07-13", "close": 40.945, "volume": 2507738.0}, {"date": "2018-07-16", "close": 40.905, "volume": 2448096.0}, {"date": "2018-07-17", "close": 40.85, "volume": 1841764.0}, {"date": "2018-07-18", "close": 40.27, "volume": 4864312.0}, {"date": "2018-07-19", "close": 40.5, "volume": 2585052.0}, {"date": "2018-07-20", "close": 40.255, "volume": 5002290.0}, {"date": "2018-07-23", "close": 39.705, "volume": 2365394.0}, {"date": "2018-07-24", "close": 39.49, "volume": 4448928.0}, {"date": "2018-07-25", "close": 39.625, "volume": 2293182.0}, {"date": "2018-07-26", "close": 40.215, "volume": 3807734.0}, {"date": "2018-07-27", "close": 40.275, "volume": 1619562.0}, {"date": "2018-07-30", "close": 40.135, "volume": 5557510.0}, {"date": "2018-07-31", "close": 40.64, "volume": 4512062.0}, {"date": "2018-08-01", "close": 40.91, "volume": 5231060.0}, {"date": "2018-08-02", "close": 41.38, "volume": 3528954.0}, {"date": "2018-08-03", "close": 41.885, "volume": 3618568.0}, {"date": "2018-08-06", "close": 41.725, "volume": 2859140.0}, {"date": "2018-08-07", "close": 41.63, "volume": 3631252.0}, {"date": "2018-08-08", "close": 41.31, "volume": 2244470.0}, {"date": "2018-08-09", "close": 41.665, "volume": 2929632.0}, {"date": "2018-08-10", "close": 41.695, "volume": 2340102.0}, {"date": "2018-08-13", "close": 41.825, "volume": 4530728.0}, {"date": "2018-08-14", "close": 41.99, "volume": 5815810.0}, {"date": "2018-08-15", "close": 42.07, "volume": 4679178.0}, {"date": "2018-08-16", "close": 42.57, "volume": 3878246.0}, {"date": "2018-08-17", "close": 42.66, "volume": 2553438.0}, {"date": "2018-08-20", "close": 42.615, "volume": 1925826.0}, {"date": "2018-08-21", "close": 42.445, "volume": 2778958.0}, {"date": "2018-08-22", "close": 42.145, "volume": 1734962.0}, {"date": "2018-08-23", "close": 42.315, "volume": 1828034.0}, {"date": "2018-08-24", "close": 42.545, "volume": 1203858.0}, {"date": "2018-08-27", "close": 41.95, "volume": 2373418.0}, {"date": "2018-08-28", "close": 41.81, "volume": 2737048.0}, {"date": "2018-08-29", "close": 41.72, "volume": 3132960.0}, {"date": "2018-08-30", "close": 42.165, "volume": 2841816.0}, {"date": "2018-08-31", "close": 41.795, "volume": 2681302.0}, {"date": "2018-09-04", "close": 42.15, "volume": 2509026.0}, {"date": "2018-09-05", "close": 42.48, "volume": 1803584.0}, {"date": "2018-09-06", "close": 42.765, "volume": 1810976.0}, {"date": "2018-09-07", "close": 42.355, "volume": 1804542.0}, {"date": "2018-09-10", "close": 42.595, "volume": 1704220.0}, {"date": "2018-09-11", "close": 42.245, "volume": 3263284.0}, {"date": "2018-09-12", "close": 42.02, "volume": 2581390.0}, {"date": "2018-09-13", "close": 42.11, "volume": 3161782.0}, {"date": "2018-09-14", "close": 41.88, "volume": 2846722.0}, {"date": "2018-09-17", "close": 42.21, "volume": 2003694.0}, {"date": "2018-09-18", "close": 41.965, "volume": 1989784.0}, {"date": "2018-09-19", "close": 40.95, "volume": 2012426.0}, {"date": "2018-09-20", "close": 41.245, "volume": 2035466.0}, {"date": "2018-09-21", "close": 41.285, "volume": 4242488.0}, {"date": "2018-09-24", "close": 40.82, "volume": 2132076.0}, {"date": "2018-09-25", "close": 40.09, "volume": 2514130.0}, {"date": "2018-09-26", "close": 39.545, "volume": 3713988.0}, {"date": "2018-09-27", "close": 39.965, "volume": 2938814.0}, {"date": "2018-09-28", "close": 40.565, "volume": 2242000.0}, {"date": "2018-10-01", "close": 40.325, "volume": 1331300.0}, {"date": "2018-10-02", "close": 40.915, "volume": 2002490.0}, {"date": "2018-10-03", "close": 40.165, "volume": 1573006.0}, {"date": "2018-10-04", "close": 40.6, "volume": 2097168.0}, {"date": "2018-10-05", "close": 41.38, "volume": 2448544.0}, {"date": "2018-10-08", "close": 41.82, "volume": 2189256.0}, {"date": "2018-10-09", "close": 41.715, "volume": 2315180.0}, {"date": "2018-10-10", "close": 41.475, "volume": 3410984.0}, {"date": "2018-10-11", "close": 40.6, "volume": 3183408.0}, {"date": "2018-10-12", "close": 40.675, "volume": 3272344.0}, {"date": "2018-10-15", "close": 40.925, "volume": 5563580.0}, {"date": "2018-10-16", "close": 41.36, "volume": 4714940.0}, {"date": "2018-10-17", "close": 41.315, "volume": 1898228.0}, {"date": "2018-10-18", "close": 41.305, "volume": 2229792.0}, {"date": "2018-10-19", "close": 42.06, "volume": 1749690.0}, {"date": "2018-10-22", "close": 41.685, "volume": 3739390.0}, {"date": "2018-10-23", "close": 41.575, "volume": 3724670.0}, {"date": "2018-10-24", "close": 42.705, "volume": 4487716.0}, {"date": "2018-10-25", "close": 41.75, "volume": 2837672.0}, {"date": "2018-10-26", "close": 41.215, "volume": 3599916.0}, {"date": "2018-10-29", "close": 42.005, "volume": 4102424.0}, {"date": "2018-10-30", "close": 41.47, "volume": 3686370.0}, {"date": "2018-10-31", "close": 41.975, "volume": 5352286.0}, {"date": "2018-11-01", "close": 41.505, "volume": 3551864.0}, {"date": "2018-11-02", "close": 41.63, "volume": 2551012.0}, {"date": "2018-11-05", "close": 42.185, "volume": 2897460.0}, {"date": "2018-11-06", "close": 42.71, "volume": 2595656.0}, {"date": "2018-11-07", "close": 42.65, "volume": 2807020.0}, {"date": "2018-11-08", "close": 42.565, "volume": 2251516.0}, {"date": "2018-11-09", "close": 42.78, "volume": 4818166.0}, {"date": "2018-11-12", "close": 42.955, "volume": 3274592.0}, {"date": "2018-11-13", "close": 42.95, "volume": 2268056.0}, {"date": "2018-11-14", "close": 42.745, "volume": 2585658.0}, {"date": "2018-11-15", "close": 42.985, "volume": 2924732.0}, {"date": "2018-11-16", "close": 43.16, "volume": 2721976.0}, {"date": "2018-11-19", "close": 43.38, "volume": 2312940.0}, {"date": "2018-11-20", "close": 43.165, "volume": 3417934.0}, {"date": "2018-11-21", "close": 42.675, "volume": 1965844.0}, {"date": "2018-11-23", "close": 42.685, "volume": 842590.0}, {"date": "2018-11-26", "close": 42.93, "volume": 1686954.0}, {"date": "2018-11-27", "close": 43.145, "volume": 2675084.0}, {"date": "2018-11-28", "close": 43.04, "volume": 2329236.0}, {"date": "2018-11-29", "close": 42.935, "volume": 2674888.0}, {"date": "2018-11-30", "close": 43.53, "volume": 3373030.0}, {"date": "2018-12-03", "close": 43.905, "volume": 3025042.0}, {"date": "2018-12-04", "close": 44.49, "volume": 5095672.0}, {"date": "2018-12-06", "close": 44.125, "volume": 4697054.0}, {"date": "2018-12-07", "close": 44.23, "volume": 3580586.0}, {"date": "2018-12-10", "close": 44.575, "volume": 2890312.0}, {"date": "2018-12-11", "close": 44.795, "volume": 2052370.0}, {"date": "2018-12-12", "close": 44.455, "volume": 2427758.0}, {"date": "2018-12-13", "close": 45.23, "volume": 3321008.0}, {"date": "2018-12-14", "close": 44.89, "volume": 2703274.0}, {"date": "2018-12-17", "close": 43.39, "volume": 3326438.0}, {"date": "2018-12-18", "close": 43.545, "volume": 4743016.0}, {"date": "2018-12-19", "close": 43.42, "volume": 4659562.0}, {"date": "2018-12-20", "close": 43.67, "volume": 4781170.0}, {"date": "2018-12-21", "close": 43.38, "volume": 7498802.0}, {"date": "2018-12-24", "close": 41.62, "volume": 1261396.0}, {"date": "2018-12-26", "close": 42.22, "volume": 2021476.0}, {"date": "2018-12-27", "close": 42.67, "volume": 2685948.0}, {"date": "2018-12-28", "close": 42.745, "volume": 2974574.0}, {"date": "2018-12-31", "close": 43.035, "volume": 2159336.0}, {"date": "2019-01-02", "close": 42.0, "volume": 2644856.0}, {"date": "2019-01-03", "close": 42.085, "volume": 2187828.0}, {"date": "2019-01-04", "close": 42.4, "volume": 2112516.0}, {"date": "2019-01-07", "close": 42.2, "volume": 3998454.0}, {"date": "2019-01-08", "close": 42.95, "volume": 3270158.0}, {"date": "2019-01-09", "close": 42.725, "volume": 2586562.0}, {"date": "2019-01-10", "close": 43.315, "volume": 2968116.0}, {"date": "2019-01-11", "close": 42.91, "volume": 3843002.0}, {"date": "2019-01-14", "close": 42.355, "volume": 4706086.0}, {"date": "2019-01-15", "close": 43.32, "volume": 3689774.0}, {"date": "2019-01-16", "close": 43.2, "volume": 3520490.0}, {"date": "2019-01-17", "close": 43.015, "volume": 3377332.0}, {"date": "2019-01-18", "close": 43.145, "volume": 2673362.0}, {"date": "2019-01-22", "close": 43.33, "volume": 1553224.0}, {"date": "2019-01-23", "close": 43.935, "volume": 2017392.0}, {"date": "2019-01-24", "close": 44.315, "volume": 2061624.0}, {"date": "2019-01-25", "close": 43.55, "volume": 2064128.0}, {"date": "2019-01-28", "close": 43.255, "volume": 1824192.0}, {"date": "2019-01-29", "close": 43.3, "volume": 1664146.0}, {"date": "2019-01-30", "close": 43.555, "volume": 1846824.0}, {"date": "2019-01-31", "close": 44.595, "volume": 4001876.0}, {"date": "2019-02-01", "close": 44.415, "volume": 1806560.0}, {"date": "2019-02-04", "close": 44.595, "volume": 2109786.0}, {"date": "2019-02-05", "close": 44.595, "volume": 2516146.0}, {"date": "2019-02-06", "close": 44.775, "volume": 2043812.0}, {"date": "2019-02-07", "close": 45.135, "volume": 1924708.0}, {"date": "2019-02-08", "close": 45.41, "volume": 2178820.0}, {"date": "2019-02-11", "close": 45.3, "volume": 1497836.0}, {"date": "2019-02-12", "close": 45.43, "volume": 3078336.0}, {"date": "2019-02-13", "close": 44.68, "volume": 1778126.0}, {"date": "2019-02-14", "close": 44.845, "volume": 3422880.0}, {"date": "2019-02-15", "close": 44.93, "volume": 2783444.0}, {"date": "2019-02-19", "close": 45.025, "volume": 2369540.0}, {"date": "2019-02-20", "close": 45.62, "volume": 5023606.0}, {"date": "2019-02-21", "close": 45.595, "volume": 6114256.0}, {"date": "2019-02-22", "close": 46.385, "volume": 3724764.0}, {"date": "2019-02-25", "close": 46.225, "volume": 3294314.0}, {"date": "2019-02-26", "close": 46.35, "volume": 3441072.0}, {"date": "2019-02-27", "close": 46.23, "volume": 3138174.0}, {"date": "2019-02-28", "close": 46.665, "volume": 3381734.0}, {"date": "2019-03-01", "close": 46.625, "volume": 3044118.0}, {"date": "2019-03-04", "close": 46.32, "volume": 2637248.0}, {"date": "2019-03-05", "close": 46.085, "volume": 3091562.0}, {"date": "2019-03-06", "close": 46.045, "volume": 2109066.0}, {"date": "2019-03-07", "close": 46.065, "volume": 4285228.0}, {"date": "2019-03-08", "close": 46.245, "volume": 3199970.0}, {"date": "2019-03-11", "close": 46.98, "volume": 4972764.0}, {"date": "2019-03-12", "close": 47.445, "volume": 3972834.0}, {"date": "2019-03-13", "close": 47.505, "volume": 3490578.0}, {"date": "2019-03-14", "close": 47.47, "volume": 4925602.0}, {"date": "2019-03-15", "close": 47.33, "volume": 9114852.0}, {"date": "2019-03-18", "close": 47.245, "volume": 2472158.0}, {"date": "2019-03-19", "close": 46.59, "volume": 2442544.0}, {"date": "2019-03-20", "close": 46.785, "volume": 2800086.0}, {"date": "2019-03-21", "close": 47.475, "volume": 2929226.0}, {"date": "2019-03-22", "close": 48.06, "volume": 3557340.0}, {"date": "2019-03-25", "close": 47.91, "volume": 2439744.0}, {"date": "2019-03-26", "close": 48.255, "volume": 2264558.0}, {"date": "2019-03-27", "close": 47.98, "volume": 2493542.0}, {"date": "2019-03-28", "close": 47.53, "volume": 3326974.0}, {"date": "2019-03-29", "close": 47.815, "volume": 2182592.0}, {"date": "2019-04-01", "close": 47.18, "volume": 2909520.0}, {"date": "2019-04-02", "close": 47.065, "volume": 2864942.0}, {"date": "2019-04-03", "close": 47.025, "volume": 2566712.0}, {"date": "2019-04-04", "close": 46.805, "volume": 1961210.0}, {"date": "2019-04-05", "close": 47.235, "volume": 3143004.0}, {"date": "2019-04-08", "close": 47.17, "volume": 2343318.0}, {"date": "2019-04-09", "close": 47.355, "volume": 2052512.0}, {"date": "2019-04-10", "close": 47.295, "volume": 2209234.0}, {"date": "2019-04-11", "close": 47.51, "volume": 2742626.0}, {"date": "2019-04-12", "close": 47.62, "volume": 2609478.0}, {"date": "2019-04-15", "close": 47.525, "volume": 2583102.0}, {"date": "2019-04-16", "close": 46.695, "volume": 3528794.0}, {"date": "2019-04-17", "close": 46.45, "volume": 2672502.0}, {"date": "2019-04-18", "close": 46.73, "volume": 2986584.0}, {"date": "2019-04-22", "close": 46.82, "volume": 2436938.0}, {"date": "2019-04-23", "close": 47.15, "volume": 2852468.0}, {"date": "2019-04-24", "close": 47.32, "volume": 2603238.0}, {"date": "2019-04-25", "close": 47.605, "volume": 2085632.0}, {"date": "2019-04-26", "close": 47.565, "volume": 3303960.0}, {"date": "2019-04-29", "close": 47.5, "volume": 1963682.0}, {"date": "2019-04-30", "close": 48.45, "volume": 2972846.0}, {"date": "2019-05-01", "close": 47.945, "volume": 2986464.0}, {"date": "2019-05-02", "close": 48.11, "volume": 2740678.0}, {"date": "2019-05-03", "close": 48.315, "volume": 2112940.0}, {"date": "2019-05-06", "close": 48.105, "volume": 1713270.0}, {"date": "2019-05-07", "close": 48.255, "volume": 2677758.0}, {"date": "2019-05-08", "close": 47.115, "volume": 4440764.0}, {"date": "2019-05-09", "close": 47.155, "volume": 3150618.0}, {"date": "2019-05-10", "close": 48.165, "volume": 2659862.0}, {"date": "2019-05-13", "close": 48.735, "volume": 2407286.0}, {"date": "2019-05-14", "close": 48.245, "volume": 3276578.0}, {"date": "2019-05-15", "close": 48.145, "volume": 1846324.0}, {"date": "2019-05-16", "close": 48.455, "volume": 1504960.0}, {"date": "2019-05-17", "close": 48.945, "volume": 2147478.0}, {"date": "2019-05-20", "close": 48.975, "volume": 2678922.0}, {"date": "2019-05-21", "close": 48.84, "volume": 2595316.0}, {"date": "2019-05-22", "close": 49.245, "volume": 1797708.0}, {"date": "2019-05-23", "close": 49.675, "volume": 1853906.0}, {"date": "2019-05-24", "close": 49.495, "volume": 2376112.0}, {"date": "2019-05-28", "close": 48.465, "volume": 3339916.0}, {"date": "2019-05-29", "close": 47.83, "volume": 3736688.0}, {"date": "2019-05-30", "close": 48.08, "volume": 3937338.0}, {"date": "2019-05-31", "close": 48.535, "volume": 5991830.0}, {"date": "2019-06-03", "close": 49.01, "volume": 4483832.0}, {"date": "2019-06-04", "close": 48.72, "volume": 5144690.0}, {"date": "2019-06-05", "close": 50.12, "volume": 5399710.0}, {"date": "2019-06-06", "close": 50.49, "volume": 3383474.0}, {"date": "2019-06-07", "close": 50.3, "volume": 3751918.0}, {"date": "2019-06-10", "close": 49.925, "volume": 4671180.0}, {"date": "2019-06-11", "close": 49.75, "volume": 3456160.0}, {"date": "2019-06-12", "close": 50.655, "volume": 3256560.0}, {"date": "2019-06-13", "close": 50.51, "volume": 2707060.0}, {"date": "2019-06-14", "close": 51.02, "volume": 2858244.0}, {"date": "2019-06-17", "close": 50.88, "volume": 4176394.0}, {"date": "2019-06-18", "close": 50.65, "volume": 2077680.0}, {"date": "2019-06-19", "close": 51.24, "volume": 2706772.0}, {"date": "2019-06-20", "close": 51.72, "volume": 3527630.0}, {"date": "2019-06-21", "close": 52.13, "volume": 5630594.0}, {"date": "2019-06-24", "close": 51.845, "volume": 2528446.0}, {"date": "2019-06-25", "close": 51.62, "volume": 3637076.0}, {"date": "2019-06-26", "close": 50.605, "volume": 4650930.0}, {"date": "2019-06-27", "close": 50.83, "volume": 2307362.0}, {"date": "2019-06-28", "close": 51.465, "volume": 6031336.0}, {"date": "2019-07-01", "close": 51.0, "volume": 4732012.0}, {"date": "2019-07-02", "close": 51.845, "volume": 3727200.0}, {"date": "2019-07-03", "close": 52.27, "volume": 2909000.0}, {"date": "2019-07-05", "close": 52.17, "volume": 2318850.0}, {"date": "2019-07-08", "close": 52.185, "volume": 2940802.0}, {"date": "2019-07-09", "close": 52.12, "volume": 4298974.0}, {"date": "2019-07-10", "close": 52.335, "volume": 2386892.0}, {"date": "2019-07-11", "close": 52.225, "volume": 2633904.0}, {"date": "2019-07-12", "close": 51.935, "volume": 2215418.0}, {"date": "2019-07-15", "close": 52.42, "volume": 3224268.0}, {"date": "2019-07-16", "close": 52.44, "volume": 2501666.0}, {"date": "2019-07-17", "close": 52.77, "volume": 1925920.0}, {"date": "2019-07-18", "close": 53.375, "volume": 2119776.0}, {"date": "2019-07-19", "close": 52.8, "volume": 3166742.0}, {"date": "2019-07-22", "close": 52.7, "volume": 2686942.0}, {"date": "2019-07-23", "close": 52.43, "volume": 2297690.0}, {"date": "2019-07-24", "close": 52.33, "volume": 2283794.0}, {"date": "2019-07-25", "close": 52.01, "volume": 2739618.0}, {"date": "2019-07-26", "close": 51.845, "volume": 4300468.0}, {"date": "2019-07-29", "close": 52.47, "volume": 2013260.0}, {"date": "2019-07-30", "close": 51.94, "volume": 2062394.0}, {"date": "2019-07-31", "close": 52.81, "volume": 6472388.0}, {"date": "2019-08-01", "close": 53.48, "volume": 3363718.0}, {"date": "2019-08-02", "close": 53.36, "volume": 2261514.0}, {"date": "2019-08-05", "close": 52.455, "volume": 2472694.0}, {"date": "2019-08-06", "close": 53.275, "volume": 2744552.0}, {"date": "2019-08-07", "close": 52.96, "volume": 2590752.0}, {"date": "2019-08-08", "close": 53.52, "volume": 1803542.0}, {"date": "2019-08-09", "close": 53.715, "volume": 2611100.0}, {"date": "2019-08-12", "close": 53.87, "volume": 1965586.0}, {"date": "2019-08-13", "close": 53.91, "volume": 2069396.0}, {"date": "2019-08-14", "close": 53.5, "volume": 1911368.0}, {"date": "2019-08-15", "close": 54.5, "volume": 3031482.0}, {"date": "2019-08-16", "close": 54.595, "volume": 1810428.0}, {"date": "2019-08-19", "close": 54.895, "volume": 1978984.0}, {"date": "2019-08-20", "close": 55.105, "volume": 2624522.0}, {"date": "2019-08-21", "close": 55.835, "volume": 1992894.0}, {"date": "2019-08-22", "close": 55.655, "volume": 2101214.0}, {"date": "2019-08-23", "close": 54.92, "volume": 2599078.0}, {"date": "2019-08-26", "close": 55.77, "volume": 1667498.0}, {"date": "2019-08-27", "close": 56.05, "volume": 1836062.0}, {"date": "2019-08-28", "close": 56.16, "volume": 1892410.0}, {"date": "2019-08-29", "close": 56.51, "volume": 1516144.0}, {"date": "2019-08-30", "close": 56.42, "volume": 1781190.0}, {"date": "2019-09-03", "close": 57.59, "volume": 4074234.0}, {"date": "2019-09-04", "close": 57.785, "volume": 1765512.0}, {"date": "2019-09-05", "close": 57.25, "volume": 3576340.0}, {"date": "2019-09-06", "close": 56.775, "volume": 3561464.0}, {"date": "2019-09-09", "close": 56.295, "volume": 2828694.0}, {"date": "2019-09-10", "close": 56.125, "volume": 2866244.0}, {"date": "2019-09-11", "close": 56.455, "volume": 2756340.0}, {"date": "2019-09-12", "close": 56.945, "volume": 2133328.0}, {"date": "2019-09-13", "close": 56.76, "volume": 2650122.0}, {"date": "2019-09-16", "close": 56.765, "volume": 2061022.0}, {"date": "2019-09-17", "close": 57.23, "volume": 2140948.0}, {"date": "2019-09-18", "close": 57.325, "volume": 2117104.0}, {"date": "2019-09-19", "close": 57.54, "volume": 2637196.0}, {"date": "2019-09-20", "close": 57.605, "volume": 8214344.0}, {"date": "2019-09-23", "close": 57.815, "volume": 3626734.0}, {"date": "2019-09-24", "close": 58.545, "volume": 2911348.0}, {"date": "2019-09-25", "close": 58.44, "volume": 2379112.0}, {"date": "2019-09-26", "close": 58.775, "volume": 2198690.0}, {"date": "2019-09-27", "close": 58.75, "volume": 1726084.0}, {"date": "2019-09-30", "close": 58.68, "volume": 2288252.0}, {"date": "2019-10-01", "close": 58.66, "volume": 2306538.0}, {"date": "2019-10-02", "close": 58.225, "volume": 2336464.0}, {"date": "2019-10-03", "close": 58.25, "volume": 2779744.0}, {"date": "2019-10-04", "close": 59.385, "volume": 2271088.0}, {"date": "2019-10-07", "close": 58.895, "volume": 2250216.0}, {"date": "2019-10-08", "close": 58.81, "volume": 2884422.0}, {"date": "2019-10-09", "close": 59.03, "volume": 1784622.0}, {"date": "2019-10-10", "close": 58.895, "volume": 1921738.0}, {"date": "2019-10-11", "close": 58.615, "volume": 1588934.0}, {"date": "2019-10-14", "close": 58.305, "volume": 1839380.0}, {"date": "2019-10-15", "close": 57.775, "volume": 1972638.0}, {"date": "2019-10-16", "close": 58.02, "volume": 2922228.0}, {"date": "2019-10-17", "close": 58.64, "volume": 5789130.0}, {"date": "2019-10-18", "close": 59.075, "volume": 3048772.0}, {"date": "2019-10-21", "close": 59.51, "volume": 2653588.0}, {"date": "2019-10-22", "close": 59.705, "volume": 2559034.0}, {"date": "2019-10-23", "close": 60.325, "volume": 3765378.0}, {"date": "2019-10-24", "close": 60.625, "volume": 1990610.0}, {"date": "2019-10-25", "close": 60.135, "volume": 3052362.0}, {"date": "2019-10-28", "close": 59.06, "volume": 5840294.0}, {"date": "2019-10-29", "close": 59.52, "volume": 3084232.0}, {"date": "2019-10-30", "close": 60.78, "volume": 3435086.0}, {"date": "2019-10-31", "close": 60.74, "volume": 3154334.0}, {"date": "2019-11-01", "close": 59.83, "volume": 3456056.0}, {"date": "2019-11-04", "close": 59.295, "volume": 3602182.0}, {"date": "2019-11-05", "close": 58.29, "volume": 3510114.0}, {"date": "2019-11-06", "close": 58.175, "volume": 3837120.0}, {"date": "2019-11-07", "close": 57.365, "volume": 4347742.0}, {"date": "2019-11-08", "close": 57.45, "volume": 2790396.0}, {"date": "2019-11-11", "close": 57.045, "volume": 2407278.0}, {"date": "2019-11-12", "close": 57.43, "volume": 2926192.0}, {"date": "2019-11-13", "close": 58.76, "volume": 4643440.0}, {"date": "2019-11-14", "close": 58.445, "volume": 2430400.0}, {"date": "2019-11-15", "close": 58.355, "volume": 2616566.0}, {"date": "2019-11-18", "close": 58.445, "volume": 2278962.0}, {"date": "2019-11-19", "close": 58.095, "volume": 2232416.0}, {"date": "2019-11-20", "close": 58.53, "volume": 2263704.0}, {"date": "2019-11-21", "close": 57.95, "volume": 3990394.0}, {"date": "2019-11-22", "close": 57.86, "volume": 2446356.0}, {"date": "2019-11-25", "close": 57.69, "volume": 2343762.0}, {"date": "2019-11-26", "close": 58.235, "volume": 4664680.0}, {"date": "2019-11-27", "close": 58.46, "volume": 1493474.0}, {"date": "2019-11-29", "close": 58.195, "volume": 1500844.0}, {"date": "2019-12-02", "close": 57.99, "volume": 3626182.0}, {"date": "2019-12-03", "close": 58.46, "volume": 3180636.0}, {"date": "2019-12-04", "close": 59.055, "volume": 3120274.0}, {"date": "2019-12-05", "close": 59.21, "volume": 2118882.0}, {"date": "2019-12-06", "close": 59.045, "volume": 1738864.0}, {"date": "2019-12-09", "close": 59.09, "volume": 2951154.0}, {"date": "2019-12-10", "close": 58.835, "volume": 2160874.0}, {"date": "2019-12-11", "close": 59.09, "volume": 3273208.0}, {"date": "2019-12-12", "close": 58.46, "volume": 3722646.0}, {"date": "2019-12-13", "close": 59.15, "volume": 3889256.0}, {"date": "2019-12-16", "close": 59.56, "volume": 5195026.0}, {"date": "2019-12-17", "close": 59.41, "volume": 3458512.0}, {"date": "2019-12-18", "close": 59.83, "volume": 4067822.0}, {"date": "2019-12-19", "close": 59.755, "volume": 1894696.0}, {"date": "2019-12-20", "close": 60.085, "volume": 7240514.0}, {"date": "2019-12-23", "close": 59.285, "volume": 4536742.0}, {"date": "2019-12-24", "close": 59.72, "volume": 1335868.0}, {"date": "2019-12-26", "close": 59.76, "volume": 2678672.0}, {"date": "2019-12-27", "close": 59.93, "volume": 1274602.0}, {"date": "2019-12-30", "close": 59.64, "volume": 1444136.0}, {"date": "2019-12-31", "close": 59.9, "volume": 2090888.0}, {"date": "2020-01-02", "close": 58.965, "volume": 2777578.0}, {"date": "2020-01-03", "close": 59.365, "volume": 2845840.0}, {"date": "2020-01-06", "close": 59.575, "volume": 3055796.0}, {"date": "2020-01-07", "close": 59.565, "volume": 2053042.0}, {"date": "2020-01-08", "close": 59.48, "volume": 1735052.0}, {"date": "2020-01-09", "close": 60.13, "volume": 1639914.0}, {"date": "2020-01-10", "close": 60.305, "volume": 2116330.0}, {"date": "2020-01-13", "close": 60.76, "volume": 3835054.0}, {"date": "2020-01-14", "close": 60.79, "volume": 2255006.0}, {"date": "2020-01-15", "close": 61.87, "volume": 2470772.0}, {"date": "2020-01-16", "close": 62.475, "volume": 2260096.0}, {"date": "2020-01-17", "close": 63.155, "volume": 2108296.0}, {"date": "2020-01-21", "close": 63.68, "volume": 2221632.0}, {"date": "2020-01-22", "close": 63.945, "volume": 1791732.0}, {"date": "2020-01-23", "close": 64.975, "volume": 2556664.0}, {"date": "2020-01-24", "close": 65.365, "volume": 1749988.0}, {"date": "2020-01-27", "close": 64.775, "volume": 2269770.0}, {"date": "2020-01-28", "close": 64.995, "volume": 2330704.0}, {"date": "2020-01-29", "close": 65.275, "volume": 1770606.0}, {"date": "2020-01-30", "close": 65.86, "volume": 1539306.0}, {"date": "2020-01-31", "close": 65.76, "volume": 4816548.0}, {"date": "2020-02-03", "close": 66.095, "volume": 1668778.0}, {"date": "2020-02-04", "close": 65.28, "volume": 1907190.0}, {"date": "2020-02-05", "close": 65.28, "volume": 2722698.0}, {"date": "2020-02-06", "close": 65.705, "volume": 2254672.0}, {"date": "2020-02-07", "close": 65.97, "volume": 2743268.0}, {"date": "2020-02-10", "close": 66.445, "volume": 1393432.0}, {"date": "2020-02-11", "close": 66.445, "volume": 2070518.0}, {"date": "2020-02-12", "close": 65.78, "volume": 1831404.0}, {"date": "2020-02-13", "close": 66.62, "volume": 1476922.0}, {"date": "2020-02-14", "close": 67.065, "volume": 3278040.0}, {"date": "2020-02-18", "close": 67.39, "volume": 2910488.0}, {"date": "2020-02-19", "close": 66.545, "volume": 3266264.0}, {"date": "2020-02-20", "close": 65.725, "volume": 3867332.0}, {"date": "2020-02-21", "close": 64.98, "volume": 5692544.0}, {"date": "2020-02-24", "close": 64.87, "volume": 3119218.0}, {"date": "2020-02-25", "close": 63.15, "volume": 3198350.0}, {"date": "2020-02-26", "close": 62.825, "volume": 3059740.0}, {"date": "2020-02-27", "close": 60.4, "volume": 5108506.0}, {"date": "2020-02-28", "close": 58.455, "volume": 5471052.0}, {"date": "2020-03-02", "close": 62.06, "volume": 3913924.0}, {"date": "2020-03-03", "close": 60.945, "volume": 3960000.0}, {"date": "2020-03-04", "close": 64.18, "volume": 3011988.0}, {"date": "2020-03-05", "close": 63.73, "volume": 4399938.0}, {"date": "2020-03-06", "close": 62.14, "volume": 3755276.0}, {"date": "2020-03-09", "close": 57.7, "volume": 6543916.0}, {"date": "2020-03-10", "close": 59.645, "volume": 5639786.0}, {"date": "2020-03-11", "close": 55.81, "volume": 3530846.0}, {"date": "2020-03-12", "close": 50.82, "volume": 5744384.0}, {"date": "2020-03-13", "close": 51.465, "volume": 5350456.0}, {"date": "2020-03-16", "close": 43.37, "volume": 6869994.0}, {"date": "2020-03-17", "close": 49.81, "volume": 6941938.0}, {"date": "2020-03-18", "close": 43.205, "volume": 8217644.0}, {"date": "2020-03-19", "close": 42.025, "volume": 5604162.0}, {"date": "2020-03-20", "close": 39.995, "volume": 4987682.0}, {"date": "2020-03-23", "close": 39.09, "volume": 4360748.0}, {"date": "2020-03-24", "close": 43.165, "volume": 3721038.0}, {"date": "2020-03-25", "close": 44.48, "volume": 3843932.0}, {"date": "2020-03-26", "close": 48.355, "volume": 3345378.0}, {"date": "2020-03-27", "close": 48.67, "volume": 3671260.0}, {"date": "2020-03-30", "close": 50.035, "volume": 3652012.0}, {"date": "2020-03-31", "close": 46.985, "volume": 5242462.0}, {"date": "2020-04-01", "close": 42.79, "volume": 3060984.0}, {"date": "2020-04-02", "close": 44.1, "volume": 4129916.0}, {"date": "2020-04-03", "close": 41.69, "volume": 4751846.0}, {"date": "2020-04-06", "close": 46.5, "volume": 2600480.0}, {"date": "2020-04-07", "close": 46.825, "volume": 2720516.0}, {"date": "2020-04-08", "close": 50.26, "volume": 2859998.0}, {"date": "2020-04-09", "close": 51.455, "volume": 2994886.0}, {"date": "2020-04-13", "close": 48.945, "volume": 3525804.0}, {"date": "2020-04-14", "close": 50.33, "volume": 2209168.0}, {"date": "2020-04-15", "close": 48.655, "volume": 2829292.0}, {"date": "2020-04-16", "close": 48.58, "volume": 3454290.0}, {"date": "2020-04-17", "close": 50.635, "volume": 2641878.0}, {"date": "2020-04-20", "close": 48.225, "volume": 2441684.0}, {"date": "2020-04-21", "close": 47.33, "volume": 2514954.0}, {"date": "2020-04-22", "close": 49.74, "volume": 3543816.0}, {"date": "2020-04-23", "close": 48.485, "volume": 2359452.0}, {"date": "2020-04-24", "close": 48.765, "volume": 3076280.0}, {"date": "2020-04-27", "close": 50.655, "volume": 3811532.0}, {"date": "2020-04-28", "close": 49.835, "volume": 2271220.0}, {"date": "2020-04-29", "close": 49.19, "volume": 1973470.0}, {"date": "2020-04-30", "close": 47.755, "volume": 2995112.0}, {"date": "2020-05-01", "close": 46.785, "volume": 1975016.0}, {"date": "2020-05-04", "close": 47.71, "volume": 2443970.0}, {"date": "2020-05-05", "close": 48.375, "volume": 2707268.0}, {"date": "2020-05-06", "close": 46.335, "volume": 2077682.0}, {"date": "2020-05-07", "close": 46.385, "volume": 2370576.0}, {"date": "2020-05-08", "close": 47.505, "volume": 3253914.0}, {"date": "2020-05-11", "close": 48.11, "volume": 5357568.0}, {"date": "2020-05-12", "close": 48.0, "volume": 4866400.0}, {"date": "2020-05-13", "close": 47.055, "volume": 4599160.0}, {"date": "2020-05-14", "close": 47.47, "volume": 3147882.0}, {"date": "2020-05-15", "close": 47.49, "volume": 5742398.0}, {"date": "2020-05-18", "close": 49.71, "volume": 2528594.0}, {"date": "2020-05-19", "close": 48.28, "volume": 1683978.0}, {"date": "2020-05-20", "close": 48.795, "volume": 1502844.0}, {"date": "2020-05-21", "close": 48.815, "volume": 2258306.0}, {"date": "2020-05-22", "close": 48.98, "volume": 1911088.0}, {"date": "2020-05-26", "close": 49.87, "volume": 2241994.0}, {"date": "2020-05-27", "close": 49.735, "volume": 1623966.0}, {"date": "2020-05-28", "close": 51.535, "volume": 2403716.0}, {"date": "2020-05-29", "close": 50.91, "volume": 3640568.0}, {"date": "2020-06-01", "close": 51.34, "volume": 1886482.0}, {"date": "2020-06-02", "close": 51.765, "volume": 2357450.0}, {"date": "2020-06-03", "close": 52.02, "volume": 1944902.0}, {"date": "2020-06-04", "close": 50.615, "volume": 2077964.0}, {"date": "2020-06-05", "close": 51.865, "volume": 2117472.0}, {"date": "2020-06-08", "close": 52.945, "volume": 2266002.0}, {"date": "2020-06-09", "close": 51.67, "volume": 2002878.0}, {"date": "2020-06-10", "close": 51.095, "volume": 2185854.0}, {"date": "2020-06-11", "close": 48.385, "volume": 2998468.0}, {"date": "2020-06-12", "close": 48.21, "volume": 3380028.0}, {"date": "2020-06-15", "close": 48.595, "volume": 2843242.0}, {"date": "2020-06-16", "close": 48.96, "volume": 2264410.0}, {"date": "2020-06-17", "close": 48.535, "volume": 2202122.0}, {"date": "2020-06-18", "close": 48.75, "volume": 2425038.0}, {"date": "2020-06-19", "close": 47.26, "volume": 8592436.0}, {"date": "2020-06-22", "close": 48.485, "volume": 3242858.0}, {"date": "2020-06-23", "close": 47.5, "volume": 3419020.0}, {"date": "2020-06-24", "close": 46.755, "volume": 2432336.0}, {"date": "2020-06-25", "close": 46.18, "volume": 3167186.0}, {"date": "2020-06-26", "close": 45.83, "volume": 3946316.0}, {"date": "2020-06-29", "close": 46.885, "volume": 1646222.0}, {"date": "2020-06-30", "close": 46.905, "volume": 2120302.0}, {"date": "2020-07-01", "close": 48.36, "volume": 1865642.0}, {"date": "2020-07-02", "close": 48.43, "volume": 1754678.0}, {"date": "2020-07-06", "close": 48.2, "volume": 1287816.0}, {"date": "2020-07-07", "close": 47.925, "volume": 1857376.0}, {"date": "2020-07-08", "close": 48.45, "volume": 2632272.0}, {"date": "2020-07-09", "close": 48.225, "volume": 2745768.0}, {"date": "2020-07-10", "close": 49.075, "volume": 1575632.0}, {"date": "2020-07-13", "close": 48.17, "volume": 2629202.0}, {"date": "2020-07-14", "close": 48.815, "volume": 2691826.0}, {"date": "2020-07-15", "close": 48.12, "volume": 3167976.0}, {"date": "2020-07-16", "close": 49.165, "volume": 2168800.0}, {"date": "2020-07-17", "close": 50.22, "volume": 1799186.0}, {"date": "2020-07-20", "close": 49.195, "volume": 1488812.0}, {"date": "2020-07-21", "close": 49.775, "volume": 2325478.0}, {"date": "2020-07-22", "close": 51.565, "volume": 4280636.0}, {"date": "2020-07-23", "close": 52.01, "volume": 2171660.0}, {"date": "2020-07-24", "close": 51.33, "volume": 1768846.0}, {"date": "2020-07-27", "close": 50.865, "volume": 1480520.0}, {"date": "2020-07-28", "close": 51.335, "volume": 1931746.0}, {"date": "2020-07-29", "close": 52.065, "volume": 2896060.0}, {"date": "2020-07-30", "close": 52.32, "volume": 1935532.0}, {"date": "2020-07-31", "close": 52.565, "volume": 3371922.0}, {"date": "2020-08-03", "close": 51.31, "volume": 1881000.0}, {"date": "2020-08-04", "close": 51.58, "volume": 1448060.0}, {"date": "2020-08-05", "close": 50.18, "volume": 2506800.0}, {"date": "2020-08-06", "close": 51.145, "volume": 1774850.0}, {"date": "2020-08-07", "close": 52.335, "volume": 1701100.0}, {"date": "2020-08-10", "close": 52.85, "volume": 1479350.0}, {"date": "2020-08-11", "close": 51.055, "volume": 3069838.0}, {"date": "2020-08-12", "close": 50.825, "volume": 2308938.0}, {"date": "2020-08-13", "close": 50.865, "volume": 1233572.0}, {"date": "2020-08-14", "close": 50.465, "volume": 1441932.0}, {"date": "2020-08-17", "close": 50.3, "volume": 2182310.0}, {"date": "2020-08-18", "close": 50.05, "volume": 1567722.0}, {"date": "2020-08-19", "close": 49.495, "volume": 1224372.0}, {"date": "2020-08-20", "close": 48.855, "volume": 1733486.0}, {"date": "2020-08-21", "close": 49.065, "volume": 1843562.0}, {"date": "2020-08-24", "close": 49.32, "volume": 1505982.0}, {"date": "2020-08-25", "close": 48.91, "volume": 1587634.0}, {"date": "2020-08-26", "close": 48.125, "volume": 2314346.0}, {"date": "2020-08-27", "close": 48.63, "volume": 2331154.0}, {"date": "2020-08-28", "close": 49.48, "volume": 2392998.0}, {"date": "2020-08-31", "close": 49.57, "volume": 2392170.0}, {"date": "2020-09-01", "close": 48.845, "volume": 1809610.0}, {"date": "2020-09-02", "close": 50.24, "volume": 1728600.0}, {"date": "2020-09-03", "close": 49.0, "volume": 3363098.0}, {"date": "2020-09-04", "close": 48.95, "volume": 1975028.0}, {"date": "2020-09-08", "close": 48.975, "volume": 2522072.0}, {"date": "2020-09-09", "close": 49.185, "volume": 1700006.0}, {"date": "2020-09-10", "close": 47.925, "volume": 2010774.0}, {"date": "2020-09-11", "close": 47.725, "volume": 2973326.0}, {"date": "2020-09-14", "close": 48.36, "volume": 1498730.0}, {"date": "2020-09-15", "close": 48.27, "volume": 1706844.0}, {"date": "2020-09-16", "close": 48.42, "volume": 2159028.0}, {"date": "2020-09-17", "close": 48.815, "volume": 2720410.0}, {"date": "2020-09-18", "close": 47.715, "volume": 3401104.0}, {"date": "2020-09-21", "close": 47.415, "volume": 2774356.0}, {"date": "2020-09-22", "close": 48.64, "volume": 3147000.0}, {"date": "2020-09-23", "close": 47.585, "volume": 2564622.0}, {"date": "2020-09-24", "close": 47.89, "volume": 2177582.0}, {"date": "2020-09-25", "close": 48.49, "volume": 1602422.0}, {"date": "2020-09-28", "close": 48.34, "volume": 1880242.0}, {"date": "2020-09-29", "close": 47.89, "volume": 1651134.0}, {"date": "2020-09-30", "close": 49.265, "volume": 3302840.0}, {"date": "2020-10-01", "close": 50.64, "volume": 3269766.0}, {"date": "2020-10-02", "close": 51.825, "volume": 4642002.0}, {"date": "2020-10-05", "close": 52.405, "volume": 2290322.0}, {"date": "2020-10-06", "close": 53.025, "volume": 3082100.0}, {"date": "2020-10-07", "close": 52.35, "volume": 3145188.0}, {"date": "2020-10-08", "close": 53.605, "volume": 1771764.0}, {"date": "2020-10-09", "close": 52.925, "volume": 1895940.0}, {"date": "2020-10-12", "close": 53.1, "volume": 2372164.0}, {"date": "2020-10-13", "close": 53.24, "volume": 2625074.0}, {"date": "2020-10-14", "close": 52.88, "volume": 2207660.0}, {"date": "2020-10-15", "close": 52.66, "volume": 1689786.0}, {"date": "2020-10-16", "close": 53.335, "volume": 2213980.0}, {"date": "2020-10-19", "close": 52.67, "volume": 2326030.0}, {"date": "2020-10-20", "close": 53.11, "volume": 2262454.0}, {"date": "2020-10-21", "close": 53.43, "volume": 2373090.0}, {"date": "2020-10-22", "close": 54.02, "volume": 1966502.0}, {"date": "2020-10-23", "close": 54.475, "volume": 2248158.0}, {"date": "2020-10-26", "close": 54.505, "volume": 2185866.0}, {"date": "2020-10-27", "close": 53.78, "volume": 2360394.0}, {"date": "2020-10-28", "close": 51.405, "volume": 3726572.0}, {"date": "2020-10-29", "close": 50.74, "volume": 3034570.0}, {"date": "2020-10-30", "close": 50.61, "volume": 3023178.0}, {"date": "2020-11-02", "close": 52.67, "volume": 2339890.0}, {"date": "2020-11-03", "close": 54.095, "volume": 3886598.0}, {"date": "2020-11-04", "close": 52.875, "volume": 1984556.0}, {"date": "2020-11-05", "close": 53.41, "volume": 1451890.0}, {"date": "2020-11-06", "close": 52.455, "volume": 1580768.0}, {"date": "2020-11-09", "close": 54.575, "volume": 2147664.0}, {"date": "2020-11-10", "close": 54.615, "volume": 1895588.0}, {"date": "2020-11-11", "close": 54.915, "volume": 1818102.0}, {"date": "2020-11-12", "close": 53.875, "volume": 1824422.0}, {"date": "2020-11-13", "close": 54.59, "volume": 2459688.0}, {"date": "2020-11-16", "close": 56.385, "volume": 2550564.0}, {"date": "2020-11-17", "close": 55.98, "volume": 2479676.0}, {"date": "2020-11-18", "close": 55.095, "volume": 2646016.0}, {"date": "2020-11-19", "close": 54.485, "volume": 2097972.0}, {"date": "2020-11-20", "close": 54.49, "volume": 2814450.0}, {"date": "2020-11-23", "close": 54.86, "volume": 2251742.0}, {"date": "2020-11-24", "close": 55.3, "volume": 2461680.0}, {"date": "2020-11-25", "close": 56.125, "volume": 2338368.0}, {"date": "2020-11-27", "close": 55.755, "volume": 1625468.0}, {"date": "2020-11-30", "close": 54.425, "volume": 4758766.0}, {"date": "2020-12-01", "close": 54.425, "volume": 2186152.0}, {"date": "2020-12-02", "close": 54.305, "volume": 3282598.0}, {"date": "2020-12-03", "close": 53.32, "volume": 2351274.0}, {"date": "2020-12-04", "close": 53.365, "volume": 1848176.0}, {"date": "2020-12-07", "close": 53.305, "volume": 1845114.0}, {"date": "2020-12-08", "close": 52.645, "volume": 2117780.0}, {"date": "2020-12-09", "close": 52.23, "volume": 3288874.0}, {"date": "2020-12-10", "close": 51.63, "volume": 2959958.0}, {"date": "2020-12-11", "close": 51.39, "volume": 2261216.0}, {"date": "2020-12-14", "close": 50.705, "volume": 2064014.0}, {"date": "2020-12-15", "close": 51.29, "volume": 3280768.0}, {"date": "2020-12-16", "close": 50.25, "volume": 3067122.0}, {"date": "2020-12-17", "close": 50.28, "volume": 2371514.0}, {"date": "2020-12-18", "close": 50.01, "volume": 4423062.0}, {"date": "2020-12-21", "close": 48.51, "volume": 2568158.0}, {"date": "2020-12-22", "close": 48.005, "volume": 2444864.0}, {"date": "2020-12-23", "close": 47.735, "volume": 2614966.0}, {"date": "2020-12-24", "close": 47.675, "volume": 1232206.0}, {"date": "2020-12-28", "close": 47.83, "volume": 2543648.0}, {"date": "2020-12-29", "close": 48.37, "volume": 4530014.0}, {"date": "2020-12-30", "close": 49.32, "volume": 2538682.0}, {"date": "2020-12-31", "close": 49.92, "volume": 1984560.0}, {"date": "2021-01-04", "close": 49.005, "volume": 2915990.0}, {"date": "2021-01-05", "close": 48.35, "volume": 3258360.0}, {"date": "2021-01-06", "close": 49.115, "volume": 2973622.0}, {"date": "2021-01-07", "close": 47.42, "volume": 3225192.0}, {"date": "2021-01-08", "close": 47.745, "volume": 2667674.0}, {"date": "2021-01-11", "close": 47.195, "volume": 2067832.0}, {"date": "2021-01-12", "close": 46.35, "volume": 2757902.0}, {"date": "2021-01-13", "close": 46.825, "volume": 3729064.0}, {"date": "2021-01-14", "close": 47.0, "volume": 3770788.0}, {"date": "2021-01-15", "close": 47.625, "volume": 3567666.0}, {"date": "2021-01-19", "close": 47.56, "volume": 3361930.0}, {"date": "2021-01-20", "close": 47.36, "volume": 2256524.0}, {"date": "2021-01-21", "close": 46.835, "volume": 2343474.0}, {"date": "2021-01-22", "close": 46.985, "volume": 2347500.0}, {"date": "2021-01-25", "close": 47.375, "volume": 3469314.0}, {"date": "2021-01-26", "close": 47.345, "volume": 3165516.0}, {"date": "2021-01-27", "close": 46.805, "volume": 4611050.0}, {"date": "2021-01-28", "close": 47.935, "volume": 3877662.0}, {"date": "2021-01-29", "close": 47.665, "volume": 5146590.0}, {"date": "2021-02-01", "close": 47.575, "volume": 3848196.0}, {"date": "2021-02-02", "close": 47.915, "volume": 2552490.0}, {"date": "2021-02-03", "close": 47.445, "volume": 1968218.0}, {"date": "2021-02-04", "close": 48.235, "volume": 2523950.0}, {"date": "2021-02-05", "close": 48.315, "volume": 1647836.0}, {"date": "2021-02-08", "close": 47.235, "volume": 2302070.0}, {"date": "2021-02-09", "close": 47.5, "volume": 1561246.0}, {"date": "2021-02-10", "close": 48.005, "volume": 2495556.0}, {"date": "2021-02-11", "close": 47.32, "volume": 3014138.0}, {"date": "2021-02-12", "close": 47.445, "volume": 2215268.0}, {"date": "2021-02-16", "close": 46.875, "volume": 2304810.0}, {"date": "2021-02-17", "close": 46.595, "volume": 1651882.0}, {"date": "2021-02-18", "close": 46.965, "volume": 1670160.0}, {"date": "2021-02-19", "close": 46.59, "volume": 2653402.0}, {"date": "2021-02-22", "close": 44.54, "volume": 6824016.0}, {"date": "2021-02-23", "close": 45.58, "volume": 3328216.0}, {"date": "2021-02-24", "close": 44.985, "volume": 3502352.0}, {"date": "2021-02-25", "close": 44.02, "volume": 2899414.0}, {"date": "2021-02-26", "close": 43.405, "volume": 3420164.0}, {"date": "2021-03-01", "close": 43.88, "volume": 3591558.0}, {"date": "2021-03-02", "close": 44.38, "volume": 3493656.0}, {"date": "2021-03-03", "close": 43.715, "volume": 3424274.0}, {"date": "2021-03-04", "close": 43.795, "volume": 4538686.0}, {"date": "2021-03-05", "close": 44.565, "volume": 4265188.0}, {"date": "2021-03-08", "close": 45.08, "volume": 5125352.0}, {"date": "2021-03-09", "close": 45.375, "volume": 3680134.0}, {"date": "2021-03-10", "close": 47.22, "volume": 5387662.0}, {"date": "2021-03-11", "close": 46.675, "volume": 3147144.0}, {"date": "2021-03-12", "close": 47.88, "volume": 2180518.0}, {"date": "2021-03-15", "close": 49.065, "volume": 3277670.0}, {"date": "2021-03-16", "close": 49.455, "volume": 3281764.0}, {"date": "2021-03-17", "close": 49.47, "volume": 2970830.0}, {"date": "2021-03-18", "close": 49.025, "volume": 2674466.0}, {"date": "2021-03-19", "close": 49.22, "volume": 8449922.0}, {"date": "2021-03-22", "close": 48.84, "volume": 2947096.0}, {"date": "2021-03-23", "close": 49.055, "volume": 2270314.0}, {"date": "2021-03-24", "close": 48.715, "volume": 3191820.0}, {"date": "2021-03-25", "close": 49.155, "volume": 2619374.0}, {"date": "2021-03-26", "close": 49.22, "volume": 1437430.0}, {"date": "2021-03-29", "close": 49.58, "volume": 1656714.0}, {"date": "2021-03-30", "close": 49.33, "volume": 1674576.0}, {"date": "2021-03-31", "close": 49.735, "volume": 2731642.0}, {"date": "2021-04-01", "close": 49.82, "volume": 1882180.0}, {"date": "2021-04-05", "close": 50.265, "volume": 2164230.0}, {"date": "2021-04-06", "close": 50.95, "volume": 2559346.0}, {"date": "2021-04-07", "close": 50.86, "volume": 3381886.0}, {"date": "2021-04-08", "close": 50.64, "volume": 1540524.0}, {"date": "2021-04-09", "close": 50.57, "volume": 1616928.0}, {"date": "2021-04-12", "close": 50.985, "volume": 1490544.0}, {"date": "2021-04-13", "close": 51.705, "volume": 2221696.0}, {"date": "2021-04-14", "close": 52.09, "volume": 2009332.0}, {"date": "2021-04-15", "close": 52.795, "volume": 1955068.0}, {"date": "2021-04-16", "close": 53.32, "volume": 3042416.0}, {"date": "2021-04-19", "close": 53.29, "volume": 1453760.0}, {"date": "2021-04-20", "close": 53.995, "volume": 1433648.0}, {"date": "2021-04-21", "close": 53.84, "volume": 1547216.0}, {"date": "2021-04-22", "close": 53.3, "volume": 1594968.0}, {"date": "2021-04-23", "close": 53.355, "volume": 2161932.0}, {"date": "2021-04-26", "close": 53.5, "volume": 2497064.0}, {"date": "2021-04-27", "close": 53.27, "volume": 3793292.0}, {"date": "2021-04-28", "close": 53.29, "volume": 4290588.0}, {"date": "2021-04-29", "close": 54.295, "volume": 2998664.0}, {"date": "2021-04-30", "close": 54.645, "volume": 2918686.0}, {"date": "2021-05-03", "close": 54.615, "volume": 1831442.0}, {"date": "2021-05-04", "close": 54.555, "volume": 2650240.0}, {"date": "2021-05-05", "close": 53.47, "volume": 1873274.0}, {"date": "2021-05-06", "close": 53.815, "volume": 2795424.0}, {"date": "2021-05-07", "close": 54.155, "volume": 1667382.0}, {"date": "2021-05-10", "close": 54.555, "volume": 1920368.0}, {"date": "2021-05-11", "close": 53.515, "volume": 1948760.0}, {"date": "2021-05-12", "close": 51.94, "volume": 2146084.0}, {"date": "2021-05-13", "close": 53.03, "volume": 2558724.0}, {"date": "2021-05-14", "close": 53.59, "volume": 1437944.0}, {"date": "2021-05-17", "close": 52.76, "volume": 2204764.0}, {"date": "2021-05-18", "close": 52.765, "volume": 2891402.0}, {"date": "2021-05-19", "close": 52.505, "volume": 1730614.0}, {"date": "2021-05-20", "close": 52.87, "volume": 1434720.0}, {"date": "2021-05-21", "close": 53.32, "volume": 3803056.0}, {"date": "2021-05-24", "close": 53.4, "volume": 1872960.0}, {"date": "2021-05-25", "close": 52.96, "volume": 1816544.0}, {"date": "2021-05-26", "close": 52.665, "volume": 1681624.0}, {"date": "2021-05-27", "close": 52.4, "volume": 2014962.0}, {"date": "2021-05-28", "close": 52.63, "volume": 1445140.0}, {"date": "2021-06-01", "close": 52.315, "volume": 1778998.0}, {"date": "2021-06-02", "close": 52.34, "volume": 1763964.0}, {"date": "2021-06-03", "close": 52.905, "volume": 1420850.0}, {"date": "2021-06-04", "close": 52.96, "volume": 1141632.0}, {"date": "2021-06-07", "close": 53.295, "volume": 1428074.0}, {"date": "2021-06-08", "close": 53.065, "volume": 1739358.0}, {"date": "2021-06-09", "close": 53.81, "volume": 1733834.0}, {"date": "2021-06-10", "close": 54.33, "volume": 1438666.0}, {"date": "2021-06-11", "close": 54.47, "volume": 1278562.0}, {"date": "2021-06-14", "close": 54.45, "volume": 1886824.0}, {"date": "2021-06-15", "close": 54.615, "volume": 1835990.0}, {"date": "2021-06-16", "close": 53.7, "volume": 2351396.0}, {"date": "2021-06-17", "close": 53.825, "volume": 1840626.0}, {"date": "2021-06-18", "close": 51.695, "volume": 5129244.0}, {"date": "2021-06-21", "close": 52.245, "volume": 2282912.0}, {"date": "2021-06-22", "close": 51.61, "volume": 1905366.0}, {"date": "2021-06-23", "close": 50.69, "volume": 2112398.0}, {"date": "2021-06-24", "close": 50.48, "volume": 2025276.0}, {"date": "2021-06-25", "close": 50.79, "volume": 2623310.0}, {"date": "2021-06-28", "close": 51.165, "volume": 1784928.0}, {"date": "2021-06-29", "close": 50.23, "volume": 2113094.0}, {"date": "2021-06-30", "close": 49.85, "volume": 2390258.0}, {"date": "2021-07-01", "close": 50.78, "volume": 1542504.0}, {"date": "2021-07-02", "close": 50.905, "volume": 1552120.0}, {"date": "2021-07-06", "close": 51.155, "volume": 1548422.0}, {"date": "2021-07-07", "close": 51.395, "volume": 1551864.0}, {"date": "2021-07-08", "close": 51.135, "volume": 1588120.0}, {"date": "2021-07-09", "close": 51.46, "volume": 1347060.0}, {"date": "2021-07-12", "close": 51.52, "volume": 1190246.0}, {"date": "2021-07-13", "close": 50.83, "volume": 1140366.0}, {"date": "2021-07-14", "close": 51.265, "volume": 1283782.0}, {"date": "2021-07-15", "close": 51.81, "volume": 1954892.0}, {"date": "2021-07-16", "close": 52.36, "volume": 1498446.0}, {"date": "2021-07-19", "close": 50.805, "volume": 2313976.0}, {"date": "2021-07-20", "close": 51.175, "volume": 1534652.0}, {"date": "2021-07-21", "close": 50.575, "volume": 1077074.0}, {"date": "2021-07-22", "close": 50.445, "volume": 1156626.0}, {"date": "2021-07-23", "close": 51.37, "volume": 1597356.0}, {"date": "2021-07-26", "close": 51.89, "volume": 2102932.0}, {"date": "2021-07-27", "close": 52.67, "volume": 1432692.0}, {"date": "2021-07-28", "close": 52.155, "volume": 1280008.0}, {"date": "2021-07-29", "close": 52.19, "volume": 1116330.0}, {"date": "2021-07-30", "close": 51.46, "volume": 2322708.0}, {"date": "2021-08-02", "close": 51.79, "volume": 3356858.0}, {"date": "2021-08-03", "close": 51.985, "volume": 1888626.0}, {"date": "2021-08-04", "close": 51.855, "volume": 2528168.0}, {"date": "2021-08-05", "close": 53.23, "volume": 2219238.0}, {"date": "2021-08-06", "close": 53.045, "volume": 2519206.0}, {"date": "2021-08-09", "close": 53.415, "volume": 2222836.0}, {"date": "2021-08-10", "close": 54.335, "volume": 2540772.0}, {"date": "2021-08-11", "close": 54.505, "volume": 2075716.0}, {"date": "2021-08-12", "close": 54.345, "volume": 1907834.0}, {"date": "2021-08-13", "close": 54.94, "volume": 1883646.0}, {"date": "2021-08-16", "close": 55.14, "volume": 3447566.0}, {"date": "2021-08-17", "close": 55.05, "volume": 2148708.0}, {"date": "2021-08-18", "close": 55.07, "volume": 2041928.0}, {"date": "2021-08-19", "close": 55.895, "volume": 3244954.0}, {"date": "2021-08-20", "close": 57.3, "volume": 3975678.0}, {"date": "2021-08-23", "close": 57.0, "volume": 3361270.0}, {"date": "2021-08-24", "close": 56.87, "volume": 3998834.0}, {"date": "2021-08-25", "close": 56.895, "volume": 3034058.0}, {"date": "2021-08-26", "close": 56.84, "volume": 3897332.0}, {"date": "2021-08-27", "close": 55.845, "volume": 5609594.0}, {"date": "2021-08-30", "close": 54.68, "volume": 6153172.0}, {"date": "2021-08-31", "close": 55.305, "volume": 5705970.0}, {"date": "2021-09-01", "close": 56.265, "volume": 3695148.0}, {"date": "2021-09-02", "close": 56.855, "volume": 4136772.0}, {"date": "2021-09-03", "close": 56.28, "volume": 3173312.0}, {"date": "2021-09-07", "close": 56.25, "volume": 4378168.0}, {"date": "2021-09-08", "close": 57.415, "volume": 3032310.0}, {"date": "2021-09-09", "close": 56.47, "volume": 3307068.0}, {"date": "2021-09-10", "close": 55.92, "volume": 1525268.0}, {"date": "2021-09-13", "close": 56.675, "volume": 1909056.0}, {"date": "2021-09-14", "close": 57.195, "volume": 4028952.0}, {"date": "2021-09-15", "close": 56.445, "volume": 5304742.0}, {"date": "2021-09-16", "close": 56.205, "volume": 2322728.0}, {"date": "2021-09-17", "close": 55.52, "volume": 4751044.0}, {"date": "2021-09-20", "close": 54.755, "volume": 2827228.0}, {"date": "2021-09-21", "close": 53.99, "volume": 3620184.0}, {"date": "2021-09-22", "close": 52.995, "volume": 3228842.0}, {"date": "2021-09-23", "close": 51.305, "volume": 4127096.0}, {"date": "2021-09-24", "close": 50.425, "volume": 4818890.0}, {"date": "2021-09-27", "close": 50.01, "volume": 5224256.0}, {"date": "2021-09-28", "close": 49.63, "volume": 4047882.0}, {"date": "2021-09-29", "close": 50.37, "volume": 4043454.0}, {"date": "2021-09-30", "close": 49.655, "volume": 2568616.0}, {"date": "2021-10-01", "close": 49.685, "volume": 3711242.0}, {"date": "2021-10-04", "close": 50.69, "volume": 3277836.0}, {"date": "2021-10-05", "close": 50.735, "volume": 2477522.0}, {"date": "2021-10-06", "close": 51.585, "volume": 2355136.0}, {"date": "2021-10-07", "close": 51.73, "volume": 2247614.0}, {"date": "2021-10-08", "close": 51.595, "volume": 1885586.0}, {"date": "2021-10-11", "close": 51.34, "volume": 2147686.0}, {"date": "2021-10-12", "close": 51.405, "volume": 1406356.0}, {"date": "2021-10-13", "close": 51.28, "volume": 2145116.0}, {"date": "2021-10-14", "close": 51.74, "volume": 1618314.0}, {"date": "2021-10-15", "close": 51.125, "volume": 3087034.0}, {"date": "2021-10-18", "close": 50.885, "volume": 2568542.0}, {"date": "2021-10-19", "close": 51.03, "volume": 1137444.0}, {"date": "2021-10-20", "close": 52.025, "volume": 1283204.0}, {"date": "2021-10-21", "close": 51.96, "volume": 1250256.0}, {"date": "2021-10-22", "close": 52.305, "volume": 1323696.0}, {"date": "2021-10-25", "close": 51.895, "volume": 1349750.0}, {"date": "2021-10-26", "close": 51.95, "volume": 1286084.0}, {"date": "2021-10-27", "close": 51.555, "volume": 1647408.0}, {"date": "2021-10-28", "close": 51.4, "volume": 1592338.0}, {"date": "2021-10-29", "close": 51.51, "volume": 3114444.0}, {"date": "2021-11-01", "close": 51.745, "volume": 1880896.0}, {"date": "2021-11-02", "close": 51.9, "volume": 3317854.0}, {"date": "2021-11-03", "close": 51.68, "volume": 2745860.0}, {"date": "2021-11-04", "close": 51.45, "volume": 3422320.0}, {"date": "2021-11-05", "close": 52.125, "volume": 2656632.0}, {"date": "2021-11-08", "close": 50.54, "volume": 2513928.0}, {"date": "2021-11-09", "close": 51.16, "volume": 3439974.0}, {"date": "2021-11-10", "close": 51.72, "volume": 2920840.0}, {"date": "2021-11-11", "close": 51.565, "volume": 2680236.0}, {"date": "2021-11-12", "close": 50.8, "volume": 2054484.0}, {"date": "2021-11-15", "close": 52.52, "volume": 3129772.0}, {"date": "2021-11-16", "close": 52.66, "volume": 2835844.0}, {"date": "2021-11-17", "close": 52.89, "volume": 1831880.0}, {"date": "2021-11-18", "close": 52.74, "volume": 1936570.0}, {"date": "2021-11-19", "close": 52.975, "volume": 2790562.0}, {"date": "2021-11-22", "close": 53.65, "volume": 2362960.0}, {"date": "2021-11-23", "close": 53.15, "volume": 3405348.0}, {"date": "2021-11-24", "close": 53.2, "volume": 2351788.0}, {"date": "2021-11-26", "close": 51.545, "volume": 1797892.0}, {"date": "2021-11-29", "close": 52.535, "volume": 2520866.0}, {"date": "2021-11-30", "close": 50.17, "volume": 4310962.0}, {"date": "2021-12-01", "close": 50.2, "volume": 2249768.0}, {"date": "2021-12-02", "close": 50.995, "volume": 2301266.0}, {"date": "2021-12-03", "close": 51.63, "volume": 1945698.0}, {"date": "2021-12-06", "close": 52.46, "volume": 2787672.0}, {"date": "2021-12-07", "close": 52.425, "volume": 1604436.0}, {"date": "2021-12-08", "close": 52.755, "volume": 2106212.0}, {"date": "2021-12-09", "close": 53.125, "volume": 2860138.0}, {"date": "2021-12-10", "close": 53.705, "volume": 3888274.0}, {"date": "2021-12-13", "close": 53.94, "volume": 2397516.0}, {"date": "2021-12-14", "close": 53.645, "volume": 2207534.0}, {"date": "2021-12-15", "close": 54.925, "volume": 2179414.0}, {"date": "2021-12-16", "close": 55.335, "volume": 2596308.0}, {"date": "2021-12-17", "close": 54.76, "volume": 3783908.0}, {"date": "2021-12-20", "close": 54.725, "volume": 1915988.0}, {"date": "2021-12-21", "close": 54.635, "volume": 2065538.0}, {"date": "2021-12-22", "close": 54.99, "volume": 1026106.0}, {"date": "2021-12-23", "close": 55.045, "volume": 919630.0}, {"date": "2021-12-27", "close": 55.415, "volume": 872636.0}, {"date": "2021-12-28", "close": 55.945, "volume": 682084.0}, {"date": "2021-12-29", "close": 56.245, "volume": 931298.0}, {"date": "2021-12-30", "close": 55.82, "volume": 1311364.0}, {"date": "2021-12-31", "close": 56.325, "volume": 1102594.0}, {"date": "2022-01-03", "close": 55.7, "volume": 2059944.0}, {"date": "2022-01-04", "close": 55.64, "volume": 2194554.0}, {"date": "2022-01-05", "close": 55.77, "volume": 1773120.0}, {"date": "2022-01-06", "close": 54.825, "volume": 3144608.0}, {"date": "2022-01-07", "close": 56.065, "volume": 2535690.0}, {"date": "2022-01-10", "close": 55.85, "volume": 2556362.0}, {"date": "2022-01-11", "close": 54.37, "volume": 2926184.0}, {"date": "2022-01-12", "close": 54.62, "volume": 2725130.0}, {"date": "2022-01-13", "close": 55.32, "volume": 2267510.0}, {"date": "2022-01-14", "close": 55.535, "volume": 2249162.0}, {"date": "2022-01-18", "close": 54.92, "volume": 2956604.0}, {"date": "2022-01-19", "close": 55.175, "volume": 1911194.0}, {"date": "2022-01-20", "close": 54.995, "volume": 2055564.0}, {"date": "2022-01-21", "close": 54.71, "volume": 1965388.0}, {"date": "2022-01-24", "close": 54.095, "volume": 4276872.0}, {"date": "2022-01-25", "close": 53.835, "volume": 3840374.0}, {"date": "2022-01-26", "close": 53.64, "volume": 2777458.0}, {"date": "2022-01-27", "close": 54.795, "volume": 3377876.0}, {"date": "2022-01-28", "close": 55.58, "volume": 2858710.0}, {"date": "2022-01-31", "close": 55.885, "volume": 3697880.0}, {"date": "2022-02-01", "close": 55.005, "volume": 2891986.0}, {"date": "2022-02-02", "close": 56.005, "volume": 3165652.0}, {"date": "2022-02-03", "close": 55.985, "volume": 2069842.0}, {"date": "2022-02-04", "close": 55.45, "volume": 2280246.0}, {"date": "2022-02-07", "close": 54.83, "volume": 2755006.0}, {"date": "2022-02-08", "close": 54.99, "volume": 2281646.0}, {"date": "2022-02-09", "close": 55.735, "volume": 2315638.0}, {"date": "2022-02-10", "close": 53.225, "volume": 2142032.0}, {"date": "2022-02-11", "close": 52.91, "volume": 3585692.0}, {"date": "2022-02-14", "close": 52.25, "volume": 2694802.0}, {"date": "2022-02-15", "close": 51.715, "volume": 2365138.0}, {"date": "2022-02-16", "close": 51.98, "volume": 2423412.0}, {"date": "2022-02-17", "close": 52.475, "volume": 3382420.0}, {"date": "2022-02-18", "close": 52.31, "volume": 1789528.0}, {"date": "2022-02-22", "close": 52.255, "volume": 3047312.0}, {"date": "2022-02-23", "close": 52.37, "volume": 3276108.0}, {"date": "2022-02-24", "close": 51.16, "volume": 2914782.0}, {"date": "2022-02-25", "close": 52.79, "volume": 2839220.0}, {"date": "2022-02-28", "close": 52.605, "volume": 3246656.0}, {"date": "2022-03-01", "close": 51.93, "volume": 2226436.0}, {"date": "2022-03-02", "close": 53.31, "volume": 2992528.0}, {"date": "2022-03-03", "close": 54.68, "volume": 2508428.0}, {"date": "2022-03-04", "close": 56.12, "volume": 3569812.0}, {"date": "2022-03-07", "close": 55.93, "volume": 2364922.0}, {"date": "2022-03-08", "close": 54.695, "volume": 1686628.0}, {"date": "2022-03-09", "close": 53.99, "volume": 3666156.0}, {"date": "2022-03-10", "close": 54.505, "volume": 2333760.0}, {"date": "2022-03-11", "close": 54.375, "volume": 1771010.0}, {"date": "2022-03-14", "close": 55.135, "volume": 1622394.0}, {"date": "2022-03-15", "close": 55.625, "volume": 2362886.0}, {"date": "2022-03-16", "close": 55.26, "volume": 1933436.0}, {"date": "2022-03-17", "close": 55.195, "volume": 2807078.0}, {"date": "2022-03-18", "close": 54.725, "volume": 4432294.0}, {"date": "2022-03-21", "close": 55.385, "volume": 2161140.0}, {"date": "2022-03-22", "close": 54.84, "volume": 1919950.0}, {"date": "2022-03-23", "close": 55.425, "volume": 1593398.0}, {"date": "2022-03-24", "close": 56.365, "volume": 1908282.0}, {"date": "2022-03-25", "close": 57.415, "volume": 1535846.0}, {"date": "2022-03-28", "close": 57.67, "volume": 1460550.0}, {"date": "2022-03-29", "close": 58.185, "volume": 1390016.0}, {"date": "2022-03-30", "close": 58.52, "volume": 1249400.0}, {"date": "2022-03-31", "close": 58.375, "volume": 2041474.0}, {"date": "2022-04-01", "close": 60.045, "volume": 4222044.0}, {"date": "2022-04-04", "close": 59.705, "volume": 2462752.0}, {"date": "2022-04-05", "close": 60.655, "volume": 3179732.0}, {"date": "2022-04-06", "close": 61.8, "volume": 2937682.0}, {"date": "2022-04-07", "close": 61.495, "volume": 2302034.0}, {"date": "2022-04-08", "close": 61.66, "volume": 1784488.0}, {"date": "2022-04-11", "close": 60.895, "volume": 1609796.0}, {"date": "2022-04-12", "close": 61.655, "volume": 3055302.0}, {"date": "2022-04-13", "close": 61.685, "volume": 1974154.0}, {"date": "2022-04-14", "close": 62.1, "volume": 1850182.0}, {"date": "2022-04-18", "close": 62.22, "volume": 2054396.0}, {"date": "2022-04-19", "close": 62.275, "volume": 1679466.0}, {"date": "2022-04-20", "close": 62.92, "volume": 2765732.0}, {"date": "2022-04-21", "close": 62.665, "volume": 2214460.0}, {"date": "2022-04-22", "close": 61.67, "volume": 1573772.0}, {"date": "2022-04-25", "close": 61.12, "volume": 1763074.0}, {"date": "2022-04-26", "close": 60.33, "volume": 2004922.0}, {"date": "2022-04-27", "close": 60.34, "volume": 2526912.0}, {"date": "2022-04-28", "close": 61.16, "volume": 1597280.0}, {"date": "2022-04-29", "close": 59.425, "volume": 3188966.0}, {"date": "2022-05-02", "close": 59.02, "volume": 2312484.0}, {"date": "2022-05-03", "close": 58.765, "volume": 1815866.0}, {"date": "2022-05-04", "close": 59.33, "volume": 2429298.0}, {"date": "2022-05-05", "close": 59.15, "volume": 1825128.0}, {"date": "2022-05-06", "close": 59.635, "volume": 1644278.0}, {"date": "2022-05-09", "close": 59.63, "volume": 2025710.0}, {"date": "2022-05-10", "close": 58.155, "volume": 2544556.0}, {"date": "2022-05-11", "close": 58.86, "volume": 3205792.0}, {"date": "2022-05-12", "close": 58.085, "volume": 2607598.0}, {"date": "2022-05-13", "close": 58.585, "volume": 2512466.0}, {"date": "2022-05-16", "close": 58.895, "volume": 2233968.0}, {"date": "2022-05-17", "close": 59.155, "volume": 2728242.0}, {"date": "2022-05-18", "close": 58.235, "volume": 2312374.0}, {"date": "2022-05-19", "close": 57.835, "volume": 2106666.0}, {"date": "2022-05-20", "close": 58.49, "volume": 3223238.0}, {"date": "2022-05-23", "close": 58.4, "volume": 2909938.0}, {"date": "2022-05-24", "close": 59.58, "volume": 1632906.0}, {"date": "2022-05-25", "close": 59.42, "volume": 1606076.0}, {"date": "2022-05-26", "close": 59.94, "volume": 1984302.0}, {"date": "2022-05-27", "close": 60.54, "volume": 1803764.0}, {"date": "2022-05-31", "close": 60.16, "volume": 3301428.0}, {"date": "2022-06-01", "close": 60.09, "volume": 2180350.0}, {"date": "2022-06-02", "close": 60.205, "volume": 1600660.0}, {"date": "2022-06-03", "close": 60.0, "volume": 1399158.0}, {"date": "2022-06-06", "close": 60.67, "volume": 1596946.0}, {"date": "2022-06-07", "close": 60.655, "volume": 1896560.0}, {"date": "2022-06-08", "close": 59.155, "volume": 1593730.0}, {"date": "2022-06-09", "close": 58.095, "volume": 1350228.0}, {"date": "2022-06-10", "close": 57.965, "volume": 1664710.0}, {"date": "2022-06-13", "close": 54.85, "volume": 2305310.0}, {"date": "2022-06-14", "close": 53.645, "volume": 2964068.0}, {"date": "2022-06-15", "close": 53.885, "volume": 3608662.0}, {"date": "2022-06-16", "close": 52.935, "volume": 3124670.0}, {"date": "2022-06-17", "close": 51.23, "volume": 5951924.0}, {"date": "2022-06-21", "close": 52.35, "volume": 2817674.0}, {"date": "2022-06-22", "close": 52.315, "volume": 1992254.0}, {"date": "2022-06-23", "close": 52.955, "volume": 1939018.0}, {"date": "2022-06-24", "close": 55.275, "volume": 3468242.0}, {"date": "2022-06-27", "close": 55.98, "volume": 1858960.0}, {"date": "2022-06-28", "close": 55.925, "volume": 3139838.0}, {"date": "2022-06-29", "close": 55.845, "volume": 2551444.0}, {"date": "2022-06-30", "close": 56.32, "volume": 3402968.0}, {"date": "2022-07-01", "close": 57.65, "volume": 2617404.0}, {"date": "2022-07-05", "close": 54.88, "volume": 3836438.0}, {"date": "2022-07-06", "close": 55.685, "volume": 1874970.0}, {"date": "2022-07-07", "close": 55.3, "volume": 1310756.0}, {"date": "2022-07-08", "close": 55.045, "volume": 1558620.0}, {"date": "2022-07-11", "close": 55.39, "volume": 1218568.0}, {"date": "2022-07-12", "close": 55.49, "volume": 1577956.0}, {"date": "2022-07-13", "close": 54.76, "volume": 1674328.0}, {"date": "2022-07-14", "close": 54.875, "volume": 1636580.0}, {"date": "2022-07-15", "close": 55.06, "volume": 1534154.0}, {"date": "2022-07-18", "close": 54.635, "volume": 1936896.0}, {"date": "2022-07-19", "close": 55.11, "volume": 1680524.0}, {"date": "2022-07-20", "close": 54.135, "volume": 1606540.0}, {"date": "2022-07-21", "close": 53.98, "volume": 1533474.0}, {"date": "2022-07-22", "close": 54.685, "volume": 1217958.0}, {"date": "2022-07-25", "close": 55.395, "volume": 1382614.0}, {"date": "2022-07-26", "close": 55.64, "volume": 1532876.0}, {"date": "2022-07-27", "close": 55.53, "volume": 1607172.0}, {"date": "2022-07-28", "close": 57.0, "volume": 1457428.0}, {"date": "2022-07-29", "close": 57.565, "volume": 2755350.0}, {"date": "2022-08-01", "close": 57.705, "volume": 2108668.0}, {"date": "2022-08-02", "close": 57.555, "volume": 2941500.0}, {"date": "2022-08-03", "close": 58.69, "volume": 2812936.0}, {"date": "2022-08-04", "close": 59.465, "volume": 2989996.0}, {"date": "2022-08-05", "close": 58.87, "volume": 1692654.0}, {"date": "2022-08-08", "close": 59.11, "volume": 1575832.0}, {"date": "2022-08-09", "close": 59.86, "volume": 1829302.0}, {"date": "2022-08-10", "close": 59.11, "volume": 2042204.0}, {"date": "2022-08-11", "close": 59.39, "volume": 1654138.0}, {"date": "2022-08-12", "close": 60.505, "volume": 1648140.0}, {"date": "2022-08-15", "close": 60.905, "volume": 1394328.0}, {"date": "2022-08-16", "close": 61.11, "volume": 1164356.0}, {"date": "2022-08-17", "close": 60.635, "volume": 1699992.0}, {"date": "2022-08-18", "close": 60.24, "volume": 2022412.0}, {"date": "2022-08-19", "close": 60.825, "volume": 1534186.0}, {"date": "2022-08-22", "close": 60.335, "volume": 2031990.0}, {"date": "2022-08-23", "close": 59.75, "volume": 1377284.0}, {"date": "2022-08-24", "close": 59.635, "volume": 1869800.0}, {"date": "2022-08-25", "close": 59.69, "volume": 2406342.0}, {"date": "2022-08-26", "close": 59.485, "volume": 3218152.0}, {"date": "2022-08-29", "close": 59.715, "volume": 1150522.0}, {"date": "2022-08-30", "close": 58.425, "volume": 2576582.0}, {"date": "2022-08-31", "close": 57.65, "volume": 2556210.0}, {"date": "2022-09-01", "close": 58.51, "volume": 2325300.0}, {"date": "2022-09-02", "close": 58.11, "volume": 2400160.0}, {"date": "2022-09-06", "close": 57.815, "volume": 2475794.0}, {"date": "2022-09-07", "close": 59.585, "volume": 1611212.0}, {"date": "2022-09-08", "close": 59.24, "volume": 1527118.0}, {"date": "2022-09-09", "close": 59.97, "volume": 1547910.0}, {"date": "2022-09-12", "close": 61.02, "volume": 2643950.0}, {"date": "2022-09-13", "close": 58.855, "volume": 1610454.0}, {"date": "2022-09-14", "close": 59.355, "volume": 1724460.0}, {"date": "2022-09-15", "close": 57.65, "volume": 1682380.0}, {"date": "2022-09-16", "close": 57.71, "volume": 3412840.0}, {"date": "2022-09-19", "close": 57.94, "volume": 2528314.0}, {"date": "2022-09-20", "close": 57.15, "volume": 2462000.0}, {"date": "2022-09-21", "close": 56.595, "volume": 2706228.0}, {"date": "2022-09-22", "close": 56.96, "volume": 2874590.0}, {"date": "2022-09-23", "close": 55.795, "volume": 1789380.0}, {"date": "2022-09-26", "close": 54.405, "volume": 2066580.0}, {"date": "2022-09-27", "close": 52.9, "volume": 2553344.0}, {"date": "2022-09-28", "close": 53.915, "volume": 2176642.0}, {"date": "2022-09-29", "close": 51.315, "volume": 2012844.0}, {"date": "2022-09-30", "close": 50.315, "volume": 3381680.0}, {"date": "2022-10-03", "close": 51.98, "volume": 3659502.0}, {"date": "2022-10-04", "close": 53.075, "volume": 2683750.0}, {"date": "2022-10-05", "close": 52.455, "volume": 2687212.0}, {"date": "2022-10-06", "close": 51.355, "volume": 3793354.0}, {"date": "2022-10-07", "close": 50.615, "volume": 3022136.0}, {"date": "2022-10-10", "close": 51.115, "volume": 2278594.0}, {"date": "2022-10-11", "close": 50.575, "volume": 3196562.0}, {"date": "2022-10-12", "close": 48.29, "volume": 2474002.0}, {"date": "2022-10-13", "close": 50.28, "volume": 2556088.0}, {"date": "2022-10-14", "close": 50.005, "volume": 2315518.0}, {"date": "2022-10-17", "close": 50.66, "volume": 2074870.0}, {"date": "2022-10-18", "close": 51.72, "volume": 2058078.0}, {"date": "2022-10-19", "close": 50.87, "volume": 1665242.0}, {"date": "2022-10-20", "close": 49.985, "volume": 2219898.0}, {"date": "2022-10-21", "close": 51.145, "volume": 1807230.0}, {"date": "2022-10-24", "close": 51.17, "volume": 2120964.0}, {"date": "2022-10-25", "close": 52.375, "volume": 1837684.0}, {"date": "2022-10-26", "close": 52.36, "volume": 1781492.0}, {"date": "2022-10-27", "close": 52.515, "volume": 1947088.0}, {"date": "2022-10-28", "close": 53.865, "volume": 2291384.0}, {"date": "2022-10-31", "close": 53.57, "volume": 2584590.0}, {"date": "2022-11-01", "close": 54.16, "volume": 2307956.0}, {"date": "2022-11-02", "close": 54.38, "volume": 3852218.0}, {"date": "2022-11-03", "close": 54.675, "volume": 2298060.0}, {"date": "2022-11-04", "close": 55.36, "volume": 2590190.0}, {"date": "2022-11-07", "close": 54.24, "volume": 3232546.0}, {"date": "2022-11-08", "close": 54.025, "volume": 2599462.0}, {"date": "2022-11-09", "close": 53.56, "volume": 1819568.0}, {"date": "2022-11-10", "close": 55.52, "volume": 2061488.0}, {"date": "2022-11-11", "close": 55.315, "volume": 3025870.0}, {"date": "2022-11-14", "close": 54.28, "volume": 1954346.0}, {"date": "2022-11-15", "close": 54.765, "volume": 1667410.0}, {"date": "2022-11-16", "close": 55.065, "volume": 2535140.0}, {"date": "2022-11-17", "close": 54.42, "volume": 2000532.0}, {"date": "2022-11-18", "close": 55.96, "volume": 1530614.0}, {"date": "2022-11-21", "close": 56.525, "volume": 1601436.0}, {"date": "2022-11-22", "close": 56.345, "volume": 2969280.0}, {"date": "2022-11-23", "close": 56.48, "volume": 3530076.0}, {"date": "2022-11-25", "close": 56.875, "volume": 1447122.0}, {"date": "2022-11-28", "close": 56.625, "volume": 3427600.0}, {"date": "2022-11-29", "close": 56.405, "volume": 3127658.0}, {"date": "2022-11-30", "close": 58.135, "volume": 4979770.0}, {"date": "2022-12-01", "close": 58.15, "volume": 2716638.0}, {"date": "2022-12-02", "close": 57.955, "volume": 2896004.0}, {"date": "2022-12-05", "close": 57.7, "volume": 1481062.0}, {"date": "2022-12-06", "close": 58.54, "volume": 1683600.0}, {"date": "2022-12-07", "close": 58.0, "volume": 1559664.0}, {"date": "2022-12-08", "close": 58.5, "volume": 1866928.0}, {"date": "2022-12-09", "close": 58.435, "volume": 1573042.0}, {"date": "2022-12-12", "close": 59.2, "volume": 2622884.0}, {"date": "2022-12-13", "close": 59.175, "volume": 3156878.0}, {"date": "2022-12-14", "close": 59.22, "volume": 3130856.0}, {"date": "2022-12-15", "close": 58.395, "volume": 2825880.0}, {"date": "2022-12-16", "close": 57.225, "volume": 6534456.0}, {"date": "2022-12-19", "close": 56.57, "volume": 2975860.0}, {"date": "2022-12-20", "close": 56.395, "volume": 2727844.0}, {"date": "2022-12-21", "close": 57.05, "volume": 2693428.0}, {"date": "2022-12-22", "close": 56.35, "volume": 2330390.0}, {"date": "2022-12-23", "close": 56.715, "volume": 2332764.0}, {"date": "2022-12-27", "close": 57.355, "volume": 1936926.0}, {"date": "2022-12-28", "close": 56.485, "volume": 2023388.0}, {"date": "2022-12-29", "close": 57.045, "volume": 1668138.0}, {"date": "2022-12-30", "close": 56.25, "volume": 1812828.0}, {"date": "2023-01-03", "close": 54.565, "volume": 5681752.0}, {"date": "2023-01-04", "close": 54.605, "volume": 3172976.0}, {"date": "2023-01-05", "close": 51.83, "volume": 4259818.0}, {"date": "2023-01-06", "close": 53.84, "volume": 3561662.0}, {"date": "2023-01-09", "close": 54.23, "volume": 3722102.0}, {"date": "2023-01-10", "close": 53.865, "volume": 2665914.0}, {"date": "2023-01-11", "close": 54.395, "volume": 3642866.0}, {"date": "2023-01-12", "close": 53.42, "volume": 2968180.0}, {"date": "2023-01-13", "close": 53.28, "volume": 3274332.0}, {"date": "2023-01-17", "close": 53.455, "volume": 5248410.0}, {"date": "2023-01-18", "close": 53.795, "volume": 7846770.0}, {"date": "2023-01-19", "close": 53.5, "volume": 3084772.0}, {"date": "2023-01-20", "close": 53.72, "volume": 2612050.0}, {"date": "2023-01-23", "close": 53.375, "volume": 1892210.0}, {"date": "2023-01-24", "close": 53.635, "volume": 2013294.0}, {"date": "2023-01-25", "close": 53.75, "volume": 2330612.0}, {"date": "2023-01-26", "close": 54.235, "volume": 1525770.0}, {"date": "2023-01-27", "close": 54.355, "volume": 1575122.0}, {"date": "2023-01-30", "close": 53.845, "volume": 1813476.0}, {"date": "2023-01-31", "close": 54.14, "volume": 3280656.0}, {"date": "2023-02-01", "close": 54.605, "volume": 2669674.0}, {"date": "2023-02-02", "close": 55.275, "volume": 4321060.0}, {"date": "2023-02-03", "close": 54.04, "volume": 3506914.0}, {"date": "2023-02-06", "close": 54.415, "volume": 3718204.0}, {"date": "2023-02-07", "close": 53.88, "volume": 2738716.0}, {"date": "2023-02-08", "close": 52.8, "volume": 1957004.0}, {"date": "2023-02-09", "close": 51.705, "volume": 2073276.0}, {"date": "2023-02-10", "close": 52.895, "volume": 1513182.0}, {"date": "2023-02-13", "close": 52.915, "volume": 2062490.0}, {"date": "2023-02-14", "close": 53.045, "volume": 3972926.0}, {"date": "2023-02-15", "close": 53.775, "volume": 3474860.0}, {"date": "2023-02-16", "close": 54.135, "volume": 6161854.0}, {"date": "2023-02-17", "close": 54.715, "volume": 2812774.0}, {"date": "2023-02-21", "close": 53.8, "volume": 1580160.0}, {"date": "2023-02-22", "close": 53.75, "volume": 3226342.0}, {"date": "2023-02-23", "close": 53.61, "volume": 3173424.0}, {"date": "2023-02-24", "close": 53.655, "volume": 3090184.0}, {"date": "2023-02-27", "close": 53.04, "volume": 2874238.0}, {"date": "2023-02-28", "close": 51.435, "volume": 3121912.0}, {"date": "2023-03-01", "close": 50.71, "volume": 2769492.0}, {"date": "2023-03-02", "close": 51.86, "volume": 2655694.0}, {"date": "2023-03-03", "close": 52.535, "volume": 2742364.0}, {"date": "2023-03-06", "close": 52.905, "volume": 2271110.0}, {"date": "2023-03-07", "close": 51.55, "volume": 2170150.0}, {"date": "2023-03-08", "close": 51.88, "volume": 2929754.0}, {"date": "2023-03-09", "close": 51.43, "volume": 2440806.0}, {"date": "2023-03-10", "close": 50.31, "volume": 2553654.0}, {"date": "2023-03-13", "close": 50.925, "volume": 2875942.0}, {"date": "2023-03-14", "close": 51.845, "volume": 2907300.0}, {"date": "2023-03-15", "close": 52.545, "volume": 2947112.0}, {"date": "2023-03-16", "close": 52.95, "volume": 2192004.0}, {"date": "2023-03-17", "close": 52.285, "volume": 5292236.0}, {"date": "2023-03-20", "close": 53.035, "volume": 2698948.0}, {"date": "2023-03-21", "close": 51.575, "volume": 2675880.0}, {"date": "2023-03-22", "close": 50.215, "volume": 1538146.0}, {"date": "2023-03-23", "close": 50.175, "volume": 4158964.0}, {"date": "2023-03-24", "close": 51.845, "volume": 2622776.0}, {"date": "2023-03-27", "close": 52.255, "volume": 2429230.0}, {"date": "2023-03-28", "close": 52.54, "volume": 1765130.0}, {"date": "2023-03-29", "close": 53.08, "volume": 1243232.0}, {"date": "2023-03-30", "close": 53.49, "volume": 1158864.0}, {"date": "2023-03-31", "close": 53.87, "volume": 2029536.0}, {"date": "2023-04-03", "close": 53.59, "volume": 2004160.0}, {"date": "2023-04-04", "close": 53.74, "volume": 1076850.0}, {"date": "2023-04-05", "close": 55.285, "volume": 3058396.0}, {"date": "2023-04-06", "close": 55.485, "volume": 1835128.0}, {"date": "2023-04-10", "close": 55.505, "volume": 1270640.0}, {"date": "2023-04-11", "close": 55.22, "volume": 1977762.0}, {"date": "2023-04-12", "close": 55.04, "volume": 2349754.0}, {"date": "2023-04-13", "close": 54.585, "volume": 2545894.0}, {"date": "2023-04-14", "close": 53.82, "volume": 1941030.0}, {"date": "2023-04-17", "close": 54.465, "volume": 2016930.0}, {"date": "2023-04-18", "close": 54.29, "volume": 1954812.0}, {"date": "2023-04-19", "close": 54.7, "volume": 1879456.0}, {"date": "2023-04-20", "close": 54.31, "volume": 2175588.0}, {"date": "2023-04-21", "close": 54.32, "volume": 1607668.0}, {"date": "2023-04-24", "close": 54.515, "volume": 2272178.0}, {"date": "2023-04-25", "close": 54.385, "volume": 3013978.0}, {"date": "2023-04-26", "close": 52.525, "volume": 4539150.0}, {"date": "2023-04-27", "close": 53.59, "volume": 3718926.0}, {"date": "2023-04-28", "close": 53.79, "volume": 2600880.0}, {"date": "2023-05-01", "close": 53.705, "volume": 2236148.0}, {"date": "2023-05-02", "close": 53.215, "volume": 2480490.0}, {"date": "2023-05-03", "close": 52.515, "volume": 1562706.0}, {"date": "2023-05-04", "close": 53.05, "volume": 2067974.0}, {"date": "2023-05-05", "close": 53.68, "volume": 1483334.0}, {"date": "2023-05-08", "close": 53.455, "volume": 1695486.0}, {"date": "2023-05-09", "close": 53.485, "volume": 1136206.0}, {"date": "2023-05-10", "close": 53.8, "volume": 1500000.0}, {"date": "2023-05-11", "close": 53.155, "volume": 1823544.0}, {"date": "2023-05-12", "close": 53.57, "volume": 1271962.0}, {"date": "2023-05-15", "close": 52.72, "volume": 1548700.0}, {"date": "2023-05-16", "close": 51.5, "volume": 1353162.0}, {"date": "2023-05-17", "close": 51.06, "volume": 2558344.0}, {"date": "2023-05-18", "close": 50.75, "volume": 2295782.0}, {"date": "2023-05-19", "close": 50.275, "volume": 3867850.0}, {"date": "2023-05-22", "close": 50.21, "volume": 3301196.0}, {"date": "2023-05-23", "close": 50.145, "volume": 4430994.0}, {"date": "2023-05-24", "close": 49.485, "volume": 2098380.0}, {"date": "2023-05-25", "close": 48.61, "volume": 3430570.0}, {"date": "2023-05-26", "close": 48.4, "volume": 2114086.0}, {"date": "2023-05-30", "close": 48.365, "volume": 2817132.0}, {"date": "2023-05-31", "close": 49.1, "volume": 3863898.0}, {"date": "2023-06-01", "close": 48.69, "volume": 5225074.0}, {"date": "2023-06-02", "close": 49.72, "volume": 3812840.0}, {"date": "2023-06-05", "close": 49.88, "volume": 2553290.0}, {"date": "2023-06-06", "close": 49.485, "volume": 3778118.0}, {"date": "2023-06-07", "close": 50.655, "volume": 2774900.0}, {"date": "2023-06-08", "close": 50.75, "volume": 2510626.0}, {"date": "2023-06-09", "close": 50.72, "volume": 2434710.0}, {"date": "2023-06-12", "close": 50.645, "volume": 1202622.0}, {"date": "2023-06-13", "close": 50.4, "volume": 1843256.0}, {"date": "2023-06-14", "close": 50.65, "volume": 2285160.0}, {"date": "2023-06-15", "close": 51.095, "volume": 2289978.0}, {"date": "2023-06-16", "close": 51.005, "volume": 7546990.0}, {"date": "2023-06-20", "close": 49.765, "volume": 3577220.0}, {"date": "2023-06-21", "close": 50.295, "volume": 2577540.0}, {"date": "2023-06-22", "close": 49.59, "volume": 2219896.0}, {"date": "2023-06-23", "close": 48.565, "volume": 3488202.0}, {"date": "2023-06-26", "close": 49.475, "volume": 2503634.0}, {"date": "2023-06-27", "close": 49.4, "volume": 2315318.0}, {"date": "2023-06-28", "close": 47.885, "volume": 10432912.0}, {"date": "2023-06-29", "close": 47.865, "volume": 8844536.0}, {"date": "2023-06-30", "close": 48.685, "volume": 8158256.0}, {"date": "2023-07-03", "close": 49.07, "volume": 3206464.0}, {"date": "2023-07-05", "close": 49.58, "volume": 6064286.0}, {"date": "2023-07-06", "close": 49.39, "volume": 5432110.0}, {"date": "2023-07-07", "close": 48.73, "volume": 3663826.0}, {"date": "2023-07-10", "close": 48.18, "volume": 2499588.0}, {"date": "2023-07-11", "close": 48.8, "volume": 2177898.0}, {"date": "2023-07-12", "close": 49.165, "volume": 1967474.0}, {"date": "2023-07-13", "close": 49.51, "volume": 2337330.0}, {"date": "2023-07-14", "close": 49.94, "volume": 2815340.0}, {"date": "2023-07-17", "close": 49.37, "volume": 2888056.0}, {"date": "2023-07-18", "close": 49.5, "volume": 4138428.0}, {"date": "2023-07-19", "close": 50.635, "volume": 4867514.0}, {"date": "2023-07-20", "close": 51.86, "volume": 4823724.0}, {"date": "2023-07-21", "close": 51.995, "volume": 2240228.0}, {"date": "2023-07-24", "close": 52.23, "volume": 1612692.0}, {"date": "2023-07-25", "close": 52.225, "volume": 1434448.0}, {"date": "2023-07-26", "close": 52.195, "volume": 2510804.0}, {"date": "2023-07-27", "close": 51.815, "volume": 2609870.0}, {"date": "2023-07-28", "close": 51.635, "volume": 2100248.0}, {"date": "2023-07-31", "close": 51.35, "volume": 2633820.0}, {"date": "2023-08-01", "close": 50.585, "volume": 2601232.0}, {"date": "2023-08-02", "close": 50.7, "volume": 3441302.0}, {"date": "2023-08-03", "close": 49.14, "volume": 3396268.0}, {"date": "2023-08-04", "close": 48.82, "volume": 3725892.0}, {"date": "2023-08-07", "close": 48.615, "volume": 2613938.0}, {"date": "2023-08-08", "close": 48.69, "volume": 4057140.0}, {"date": "2023-08-09", "close": 48.45, "volume": 3573232.0}, {"date": "2023-08-10", "close": 48.08, "volume": 2248162.0}, {"date": "2023-08-11", "close": 48.155, "volume": 2925194.0}, {"date": "2023-08-14", "close": 48.165, "volume": 3428634.0}, {"date": "2023-08-15", "close": 47.31, "volume": 2626090.0}, {"date": "2023-08-16", "close": 47.79, "volume": 2775080.0}, {"date": "2023-08-17", "close": 47.525, "volume": 1763482.0}, {"date": "2023-08-18", "close": 47.79, "volume": 6893440.0}, {"date": "2023-08-21", "close": 47.54, "volume": 1650282.0}, {"date": "2023-08-22", "close": 47.365, "volume": 1639300.0}, {"date": "2023-08-23", "close": 47.75, "volume": 2638688.0}, {"date": "2023-08-24", "close": 47.4, "volume": 2972432.0}, {"date": "2023-08-25", "close": 47.4, "volume": 2199540.0}, {"date": "2023-08-28", "close": 47.64, "volume": 1898260.0}, {"date": "2023-08-29", "close": 48.99, "volume": 5518450.0}, {"date": "2023-08-30", "close": 48.36, "volume": 3719844.0}, {"date": "2023-08-31", "close": 47.625, "volume": 3355540.0}, {"date": "2023-09-01", "close": 47.17, "volume": 2369314.0}, {"date": "2023-09-05", "close": 46.335, "volume": 2382634.0}, {"date": "2023-09-06", "close": 46.925, "volume": 2846754.0}, {"date": "2023-09-07", "close": 47.175, "volume": 3016288.0}, {"date": "2023-09-08", "close": 47.635, "volume": 2659746.0}, {"date": "2023-09-11", "close": 47.665, "volume": 2256632.0}, {"date": "2023-09-12", "close": 47.87, "volume": 2120646.0}, {"date": "2023-09-13", "close": 48.545, "volume": 2421234.0}, {"date": "2023-09-14", "close": 49.375, "volume": 2055166.0}, {"date": "2023-09-15", "close": 49.2, "volume": 3490312.0}, {"date": "2023-09-18", "close": 49.39, "volume": 2091044.0}, {"date": "2023-09-19", "close": 49.23, "volume": 1856490.0}, {"date": "2023-09-20", "close": 49.105, "volume": 2254714.0}, {"date": "2023-09-21", "close": 48.48, "volume": 1709180.0}, {"date": "2023-09-22", "close": 48.275, "volume": 1643932.0}, {"date": "2023-09-25", "close": 48.08, "volume": 1474222.0}, {"date": "2023-09-26", "close": 46.6, "volume": 2962182.0}, {"date": "2023-09-27", "close": 46.625, "volume": 2739370.0}, {"date": "2023-09-28", "close": 46.145, "volume": 3509066.0}, {"date": "2023-09-29", "close": 46.25, "volume": 2484966.0}, {"date": "2023-10-02", "close": 44.435, "volume": 6052864.0}, {"date": "2023-10-03", "close": 45.045, "volume": 4893974.0}, {"date": "2023-10-04", "close": 45.51, "volume": 3444624.0}, {"date": "2023-10-05", "close": 45.88, "volume": 2982964.0}, {"date": "2023-10-06", "close": 45.995, "volume": 4199118.0}, {"date": "2023-10-09", "close": 46.51, "volume": 2717194.0}, {"date": "2023-10-10", "close": 46.805, "volume": 2866038.0}, {"date": "2023-10-11", "close": 47.48, "volume": 2776124.0}, {"date": "2023-10-12", "close": 46.795, "volume": 2392536.0}, {"date": "2023-10-13", "close": 46.775, "volume": 2541766.0}, {"date": "2023-10-16", "close": 47.6, "volume": 3936438.0}, {"date": "2023-10-17", "close": 47.385, "volume": 3411130.0}, {"date": "2023-10-18", "close": 47.365, "volume": 3896844.0}, {"date": "2023-10-19", "close": 46.685, "volume": 3771772.0}, {"date": "2023-10-20", "close": 46.54, "volume": 2379044.0}, {"date": "2023-10-23", "close": 45.46, "volume": 2772930.0}, {"date": "2023-10-24", "close": 46.2, "volume": 3078336.0}, {"date": "2023-10-25", "close": 46.28, "volume": 4905256.0}, {"date": "2023-10-26", "close": 46.6, "volume": 3573504.0}, {"date": "2023-10-27", "close": 45.69, "volume": 2729854.0}, {"date": "2023-10-30", "close": 47.385, "volume": 5152916.0}, {"date": "2023-10-31", "close": 47.795, "volume": 4968844.0}, {"date": "2023-11-01", "close": 48.87, "volume": 5474130.0}, {"date": "2023-11-02", "close": 49.325, "volume": 3999068.0}, {"date": "2023-11-03", "close": 49.09, "volume": 3156232.0}, {"date": "2023-11-06", "close": 49.035, "volume": 2941880.0}, {"date": "2023-11-07", "close": 48.825, "volume": 3283518.0}, {"date": "2023-11-08", "close": 48.5, "volume": 3255700.0}, {"date": "2023-11-09", "close": 48.415, "volume": 4216576.0}, {"date": "2023-11-10", "close": 48.305, "volume": 3506216.0}, {"date": "2023-11-13", "close": 47.54, "volume": 3838652.0}, {"date": "2023-11-14", "close": 49.175, "volume": 5301654.0}, {"date": "2023-11-15", "close": 49.16, "volume": 4293998.0}, {"date": "2023-11-16", "close": 49.425, "volume": 6865790.0}, {"date": "2023-11-17", "close": 49.555, "volume": 4389612.0}, {"date": "2023-11-20", "close": 49.48, "volume": 2567944.0}, {"date": "2023-11-21", "close": 50.3, "volume": 3358446.0}, {"date": "2023-11-22", "close": 50.595, "volume": 2228278.0}, {"date": "2023-11-24", "close": 50.55, "volume": 744288.0}, {"date": "2023-11-27", "close": 50.815, "volume": 2423414.0}, {"date": "2023-11-28", "close": 50.825, "volume": 2817878.0}, {"date": "2023-11-29", "close": 50.295, "volume": 2962032.0}, {"date": "2023-11-30", "close": 50.705, "volume": 4104900.0}, {"date": "2023-12-01", "close": 51.015, "volume": 3859956.0}, {"date": "2023-12-04", "close": 50.695, "volume": 2954850.0}, {"date": "2023-12-05", "close": 50.21, "volume": 2002940.0}, {"date": "2023-12-06", "close": 50.775, "volume": 2546382.0}, {"date": "2023-12-07", "close": 50.945, "volume": 3088710.0}, {"date": "2023-12-08", "close": 51.005, "volume": 3046742.0}, {"date": "2023-12-11", "close": 51.055, "volume": 2528506.0}, {"date": "2023-12-12", "close": 50.795, "volume": 2905974.0}, {"date": "2023-12-13", "close": 52.7, "volume": 3256728.0}, {"date": "2023-12-14", "close": 51.635, "volume": 4416102.0}, {"date": "2023-12-15", "close": 50.44, "volume": 6296326.0}, {"date": "2023-12-18", "close": 50.765, "volume": 4084940.0}, {"date": "2023-12-19", "close": 50.775, "volume": 3082368.0}, {"date": "2023-12-20", "close": 49.815, "volume": 2380380.0}, {"date": "2023-12-21", "close": 49.865, "volume": 1970736.0}, {"date": "2023-12-22", "close": 50.11, "volume": 2341178.0}, {"date": "2023-12-26", "close": 50.175, "volume": 3039614.0}, {"date": "2023-12-27", "close": 50.155, "volume": 1489564.0}, {"date": "2023-12-28", "close": 50.455, "volume": 1433236.0}, {"date": "2023-12-29", "close": 50.595, "volume": 1688256.0}, {"date": "2024-01-02", "close": 51.32, "volume": 2159124.0}, {"date": "2024-01-03", "close": 51.535, "volume": 2521664.0}, {"date": "2024-01-04", "close": 51.52, "volume": 2480304.0}, {"date": "2024-01-05", "close": 51.97, "volume": 2145956.0}, {"date": "2024-01-08", "close": 52.34, "volume": 2066486.0}, {"date": "2024-01-09", "close": 52.185, "volume": 1770468.0}, {"date": "2024-01-10", "close": 52.27, "volume": 1535894.0}, {"date": "2024-01-11", "close": 51.235, "volume": 2258798.0}, {"date": "2024-01-12", "close": 51.565, "volume": 1944128.0}, {"date": "2024-01-16", "close": 51.48, "volume": 2923848.0}, {"date": "2024-01-17", "close": 50.355, "volume": 3858198.0}, {"date": "2024-01-18", "close": 49.43, "volume": 2437728.0}, {"date": "2024-01-19", "close": 49.54, "volume": 2840438.0}, {"date": "2024-01-22", "close": 49.17, "volume": 2644406.0}, {"date": "2024-01-23", "close": 49.165, "volume": 2250508.0}, {"date": "2024-01-24", "close": 48.6, "volume": 4028878.0}, {"date": "2024-01-25", "close": 49.54, "volume": 2581680.0}, {"date": "2024-01-26", "close": 49.655, "volume": 2229414.0}, {"date": "2024-01-29", "close": 49.87, "volume": 2260954.0}, {"date": "2024-01-30", "close": 50.125, "volume": 2803160.0}, {"date": "2024-01-31", "close": 49.88, "volume": 5430386.0}, {"date": "2024-02-01", "close": 50.995, "volume": 1863278.0}, {"date": "2024-02-02", "close": 50.295, "volume": 3296758.0}, {"date": "2024-02-05", "close": 49.8, "volume": 3579054.0}, {"date": "2024-02-06", "close": 49.725, "volume": 4464664.0}, {"date": "2024-02-07", "close": 49.38, "volume": 3034106.0}, {"date": "2024-02-08", "close": 48.7, "volume": 2674266.0}, {"date": "2024-02-09", "close": 48.975, "volume": 1896286.0}, {"date": "2024-02-12", "close": 49.525, "volume": 2694746.0}, {"date": "2024-02-13", "close": 49.125, "volume": 3865900.0}, {"date": "2024-02-14", "close": 49.04, "volume": 2056704.0}, {"date": "2024-02-15", "close": 50.0, "volume": 2514178.0}, {"date": "2024-02-16", "close": 50.075, "volume": 3153004.0}, {"date": "2024-02-20", "close": 50.005, "volume": 2515366.0}, {"date": "2024-02-21", "close": 50.63, "volume": 3112450.0}, {"date": "2024-02-22", "close": 50.76, "volume": 3799876.0}, {"date": "2024-02-23", "close": 51.25, "volume": 4085998.0}, {"date": "2024-02-26", "close": 49.975, "volume": 3075424.0}, {"date": "2024-02-27", "close": 50.385, "volume": 1750698.0}, {"date": "2024-02-28", "close": 50.285, "volume": 1596268.0}, {"date": "2024-02-29", "close": 50.785, "volume": 2774622.0}, {"date": "2024-03-01", "close": 50.235, "volume": 2494474.0}, {"date": "2024-03-04", "close": 51.01, "volume": 2169000.0}, {"date": "2024-03-05", "close": 51.02, "volume": 2211066.0}, {"date": "2024-03-06", "close": 51.35, "volume": 2226600.0}, {"date": "2024-03-07", "close": 51.42, "volume": 2942068.0}, {"date": "2024-03-08", "close": 51.675, "volume": 2486088.0}, {"date": "2024-03-11", "close": 51.68, "volume": 2091228.0}, {"date": "2024-03-12", "close": 51.385, "volume": 2249184.0}, {"date": "2024-03-13", "close": 51.495, "volume": 2034526.0}, {"date": "2024-03-14", "close": 51.245, "volume": 3410898.0}, {"date": "2024-03-15", "close": 50.98, "volume": 5287612.0}, {"date": "2024-03-18", "close": 51.305, "volume": 2910730.0}, {"date": "2024-03-19", "close": 51.62, "volume": 2655160.0}, {"date": "2024-03-20", "close": 51.51, "volume": 2454174.0}, {"date": "2024-03-21", "close": 51.685, "volume": 2571578.0}, {"date": "2024-03-22", "close": 51.585, "volume": 1849842.0}, {"date": "2024-03-25", "close": 51.545, "volume": 2539084.0}, {"date": "2024-03-26", "close": 51.175, "volume": 2043408.0}, {"date": "2024-03-27", "close": 52.44, "volume": 3338176.0}, {"date": "2024-03-28", "close": 52.84, "volume": 2014326.0}, {"date": "2024-04-01", "close": 52.37, "volume": 1835858.0}, {"date": "2024-04-02", "close": 52.635, "volume": 2030332.0}, {"date": "2024-04-03", "close": 52.2, "volume": 3059674.0}, {"date": "2024-04-04", "close": 52.16, "volume": 2985972.0}, {"date": "2024-04-05", "close": 52.115, "volume": 4088156.0}, {"date": "2024-04-08", "close": 52.88, "volume": 2991164.0}, {"date": "2024-04-09", "close": 53.16, "volume": 2984420.0}, {"date": "2024-04-10", "close": 52.28, "volume": 3329190.0}, {"date": "2024-04-11", "close": 51.915, "volume": 2123536.0}, {"date": "2024-04-12", "close": 51.455, "volume": 2660498.0}, {"date": "2024-04-15", "close": 51.145, "volume": 2030624.0}, {"date": "2024-04-16", "close": 50.305, "volume": 3156954.0}, {"date": "2024-04-17", "close": 51.595, "volume": 3326888.0}, {"date": "2024-04-18", "close": 51.875, "volume": 3605786.0}, {"date": "2024-04-19", "close": 53.385, "volume": 4237556.0}, {"date": "2024-04-22", "close": 53.725, "volume": 5620554.0}, {"date": "2024-04-23", "close": 53.59, "volume": 3043412.0}, {"date": "2024-04-24", "close": 53.23, "volume": 5335674.0}, {"date": "2024-04-25", "close": 53.765, "volume": 3991412.0}, {"date": "2024-04-26", "close": 53.25, "volume": 4289778.0}, {"date": "2024-04-29", "close": 53.585, "volume": 2665366.0}, {"date": "2024-04-30", "close": 53.335, "volume": 3024418.0}, {"date": "2024-05-01", "close": 53.49, "volume": 2465292.0}, {"date": "2024-05-02", "close": 53.58, "volume": 2383726.0}, {"date": "2024-05-03", "close": 54.04, "volume": 3441110.0}, {"date": "2024-05-06", "close": 54.51, "volume": 5119016.0}, {"date": "2024-05-07", "close": 55.29, "volume": 4548334.0}, {"date": "2024-05-08", "close": 55.415, "volume": 3198906.0}, {"date": "2024-05-09", "close": 55.74, "volume": 3180290.0}, {"date": "2024-05-10", "close": 55.995, "volume": 3164524.0}, {"date": "2024-05-13", "close": 55.925, "volume": 2958516.0}, {"date": "2024-05-14", "close": 55.65, "volume": 2591130.0}, {"date": "2024-05-15", "close": 56.295, "volume": 2816740.0}, {"date": "2024-05-16", "close": 56.685, "volume": 2895846.0}, {"date": "2024-05-17", "close": 56.515, "volume": 4794730.0}, {"date": "2024-05-20", "close": 56.4, "volume": 2759722.0}, {"date": "2024-05-21", "close": 57.11, "volume": 3157382.0}, {"date": "2024-05-22", "close": 56.35, "volume": 3270632.0}, {"date": "2024-05-23", "close": 54.7, "volume": 3256124.0}, {"date": "2024-05-24", "close": 54.57, "volume": 2570186.0}, {"date": "2024-05-28", "close": 53.765, "volume": 4185630.0}, {"date": "2024-05-29", "close": 53.355, "volume": 3069360.0}, {"date": "2024-05-30", "close": 53.89, "volume": 4948308.0}, {"date": "2024-05-31", "close": 56.245, "volume": 6212938.0}, {"date": "2024-06-03", "close": 55.89, "volume": 3310864.0}, {"date": "2024-06-04", "close": 55.795, "volume": 2463112.0}, {"date": "2024-06-05", "close": 55.44, "volume": 3791858.0}, {"date": "2024-06-06", "close": 54.925, "volume": 4223028.0}, {"date": "2024-06-07", "close": 54.235, "volume": 3894250.0}, {"date": "2024-06-10", "close": 54.03, "volume": 4181870.0}, {"date": "2024-06-11", "close": 54.08, "volume": 4264776.0}, {"date": "2024-06-12", "close": 53.68, "volume": 4367912.0}, {"date": "2024-06-13", "close": 53.55, "volume": 3729186.0}, {"date": "2024-06-14", "close": 53.51, "volume": 3052710.0}, {"date": "2024-06-17", "close": 53.185, "volume": 3176320.0}, {"date": "2024-06-18", "close": 53.025, "volume": 3000332.0}, {"date": "2024-06-20", "close": 53.145, "volume": 3494050.0}, {"date": "2024-06-21", "close": 52.905, "volume": 5143578.0}, {"date": "2024-06-24", "close": 53.865, "volume": 2731000.0}, {"date": "2024-06-25", "close": 53.325, "volume": 3646694.0}, {"date": "2024-06-26", "close": 53.2, "volume": 1871138.0}, {"date": "2024-06-27", "close": 53.38, "volume": 1894058.0}, {"date": "2024-06-28", "close": 53.5, "volume": 5106692.0}, {"date": "2024-07-01", "close": 52.87, "volume": 2091084.0}, {"date": "2024-07-02", "close": 52.945, "volume": 3060466.0}, {"date": "2024-07-03", "close": 52.775, "volume": 2248360.0}, {"date": "2024-07-05", "close": 52.685, "volume": 5158196.0}, {"date": "2024-07-08", "close": 52.375, "volume": 3737996.0}, {"date": "2024-07-09", "close": 52.475, "volume": 2723728.0}, {"date": "2024-07-10", "close": 52.96, "volume": 2583986.0}, {"date": "2024-07-11", "close": 54.245, "volume": 2771960.0}, {"date": "2024-07-12", "close": 54.585, "volume": 2085464.0}, {"date": "2024-07-15", "close": 53.415, "volume": 2688112.0}, {"date": "2024-07-16", "close": 54.235, "volume": 2663504.0}, {"date": "2024-07-17", "close": 55.32, "volume": 2693668.0}, {"date": "2024-07-18", "close": 55.365, "volume": 1945786.0}, {"date": "2024-07-19", "close": 55.24, "volume": 2024362.0}, {"date": "2024-07-22", "close": 55.51, "volume": 1634532.0}, {"date": "2024-07-23", "close": 55.175, "volume": 1364390.0}, {"date": "2024-07-24", "close": 55.93, "volume": 2209452.0}, {"date": "2024-07-25", "close": 55.71, "volume": 2840228.0}, {"date": "2024-07-26", "close": 56.815, "volume": 2811004.0}, {"date": "2024-07-29", "close": 57.18, "volume": 2728428.0}, {"date": "2024-07-30", "close": 58.17, "volume": 2826568.0}, {"date": "2024-07-31", "close": 57.985, "volume": 3755530.0}, {"date": "2024-08-01", "close": 60.41, "volume": 4210156.0}, {"date": "2024-08-02", "close": 60.4, "volume": 4969624.0}, {"date": "2024-08-05", "close": 57.755, "volume": 3623508.0}, {"date": "2024-08-06", "close": 58.08, "volume": 3937998.0}, {"date": "2024-08-07", "close": 58.49, "volume": 3835078.0}, {"date": "2024-08-08", "close": 58.61, "volume": 4598100.0}, {"date": "2024-08-09", "close": 58.765, "volume": 2296622.0}, {"date": "2024-08-12", "close": 58.76, "volume": 2820456.0}, {"date": "2024-08-13", "close": 58.635, "volume": 2489254.0}, {"date": "2024-08-14", "close": 58.995, "volume": 3989754.0}, {"date": "2024-08-15", "close": 58.55, "volume": 3247460.0}, {"date": "2024-08-16", "close": 58.8, "volume": 2419572.0}, {"date": "2024-08-19", "close": 59.195, "volume": 2173244.0}, {"date": "2024-08-20", "close": 59.44, "volume": 3082492.0}, {"date": "2024-08-21", "close": 59.44, "volume": 3434470.0}, {"date": "2024-08-22", "close": 59.4, "volume": 2626710.0}, {"date": "2024-08-23", "close": 59.4, "volume": 2665356.0}, {"date": "2024-08-26", "close": 59.75, "volume": 4961278.0}, {"date": "2024-08-27", "close": 59.54, "volume": 2232364.0}, {"date": "2024-08-28", "close": 59.645, "volume": 2678590.0}, {"date": "2024-08-29", "close": 59.915, "volume": 2159884.0}, {"date": "2024-08-30", "close": 60.345, "volume": 2729802.0}, {"date": "2024-09-03", "close": 61.09, "volume": 3772146.0}, {"date": "2024-09-04", "close": 61.265, "volume": 2624340.0}, {"date": "2024-09-05", "close": 61.155, "volume": 2346602.0}, {"date": "2024-09-06", "close": 60.95, "volume": 3047590.0}, {"date": "2024-09-09", "close": 61.085, "volume": 7794766.0}, {"date": "2024-09-10", "close": 60.815, "volume": 4613594.0}, {"date": "2024-09-11", "close": 61.115, "volume": 4381350.0}, {"date": "2024-09-12", "close": 61.775, "volume": 3143490.0}, {"date": "2024-09-13", "close": 63.545, "volume": 6034216.0}, {"date": "2024-09-16", "close": 64.23, "volume": 4948558.0}, {"date": "2024-09-17", "close": 64.54, "volume": 5259140.0}, {"date": "2024-09-18", "close": 64.305, "volume": 3653338.0}, {"date": "2024-09-19", "close": 63.84, "volume": 3873162.0}, {"date": "2024-09-20", "close": 64.625, "volume": 6308832.0}, {"date": "2024-09-23", "close": 65.015, "volume": 3758406.0}, {"date": "2024-09-24", "close": 65.015, "volume": 6605618.0}, {"date": "2024-09-25", "close": 64.87, "volume": 5282026.0}, {"date": "2024-09-26", "close": 64.79, "volume": 1909774.0}, {"date": "2024-09-27", "close": 65.565, "volume": 1658294.0}, {"date": "2024-09-30", "close": 65.805, "volume": 2933334.0}, {"date": "2024-10-01", "close": 66.475, "volume": 3382952.0}, {"date": "2024-10-02", "close": 66.365, "volume": 2249272.0}, {"date": "2024-10-03", "close": 66.5, "volume": 1689290.0}, {"date": "2024-10-04", "close": 66.25, "volume": 2066838.0}, {"date": "2024-10-07", "close": 65.45, "volume": 2524430.0}, {"date": "2024-10-08", "close": 65.265, "volume": 4944730.0}, {"date": "2024-10-09", "close": 65.025, "volume": 2719904.0}, {"date": "2024-10-10", "close": 64.53, "volume": 2308712.0}, {"date": "2024-10-11", "close": 65.32, "volume": 1758866.0}, {"date": "2024-10-14", "close": 65.95, "volume": 1594590.0}, {"date": "2024-10-15", "close": 66.68, "volume": 2230270.0}, {"date": "2024-10-16", "close": 67.16, "volume": 3147270.0}, {"date": "2024-10-17", "close": 67.315, "volume": 2143582.0}, {"date": "2024-10-18", "close": 67.64, "volume": 2034160.0}, {"date": "2024-10-21", "close": 67.52, "volume": 2045284.0}, {"date": "2024-10-22", "close": 67.49, "volume": 2022584.0}, {"date": "2024-10-23", "close": 68.475, "volume": 2192086.0}, {"date": "2024-10-24", "close": 68.735, "volume": 3877992.0}, {"date": "2024-10-25", "close": 67.69, "volume": 4111824.0}, {"date": "2024-10-28", "close": 68.16, "volume": 3359782.0}, {"date": "2024-10-29", "close": 67.065, "volume": 5490900.0}, {"date": "2024-10-30", "close": 67.2, "volume": 4791856.0}, {"date": "2024-10-31", "close": 77.39, "volume": 12033530.0}, {"date": "2024-11-01", "close": 72.395, "volume": 7743018.0}, {"date": "2024-11-04", "close": 71.215, "volume": 5933856.0}, {"date": "2024-11-05", "close": 72.975, "volume": 3213964.0}, {"date": "2024-11-06", "close": 73.03, "volume": 3950032.0}, {"date": "2024-11-07", "close": 72.98, "volume": 2840606.0}, {"date": "2024-11-08", "close": 74.49, "volume": 4929282.0}, {"date": "2024-11-11", "close": 75.175, "volume": 3857062.0}, {"date": "2024-11-12", "close": 74.615, "volume": 3078308.0}, {"date": "2024-11-13", "close": 73.805, "volume": 3292684.0}, {"date": "2024-11-14", "close": 73.52, "volume": 3501754.0}, {"date": "2024-11-15", "close": 74.56, "volume": 5188548.0}, {"date": "2024-11-18", "close": 74.635, "volume": 2801138.0}, {"date": "2024-11-19", "close": 74.945, "volume": 2150438.0}, {"date": "2024-11-20", "close": 75.355, "volume": 3683286.0}, {"date": "2024-11-21", "close": 75.775, "volume": 3386198.0}, {"date": "2024-11-22", "close": 75.53, "volume": 3700070.0}, {"date": "2024-11-25", "close": 76.25, "volume": 5319046.0}, {"date": "2024-11-26", "close": 77.965, "volume": 3713104.0}, {"date": "2024-11-27", "close": 78.2, "volume": 3827608.0}, {"date": "2024-11-29", "close": 78.085, "volume": 1542212.0}, {"date": "2024-12-02", "close": 76.625, "volume": 3390350.0}, {"date": "2024-12-03", "close": 75.665, "volume": 3542372.0}, {"date": "2024-12-04", "close": 75.825, "volume": 4636578.0}, {"date": "2024-12-05", "close": 76.865, "volume": 3497540.0}, {"date": "2024-12-06", "close": 75.78, "volume": 2250106.0}, {"date": "2024-12-09", "close": 74.78, "volume": 2344078.0}, {"date": "2024-12-10", "close": 74.165, "volume": 3279648.0}, {"date": "2024-12-11", "close": 73.94, "volume": 2424374.0}, {"date": "2024-12-12", "close": 74.135, "volume": 3252364.0}, {"date": "2024-12-13", "close": 74.24, "volume": 3294544.0}, {"date": "2024-12-16", "close": 74.76, "volume": 3607950.0}, {"date": "2024-12-17", "close": 74.84, "volume": 3754819.0}, {"date": "2024-12-18", "close": 73.19, "volume": 2807056.0}, {"date": "2024-12-19", "close": 74.49, "volume": 4577152.0}, {"date": "2024-12-20", "close": 75.13, "volume": 6807039.0}, {"date": "2024-12-23", "close": 75.43, "volume": 2524342.0}, {"date": "2024-12-24", "close": 76.23, "volume": 830719.0}, {"date": "2024-12-26", "close": 75.94, "volume": 1391078.0}, {"date": "2024-12-27", "close": 75.76, "volume": 1429306.0}, {"date": "2024-12-30", "close": 75.75, "volume": 1829751.0}, {"date": "2024-12-31", "close": 75.82, "volume": 2015395.0}, {"date": "2025-01-02", "close": 75.4, "volume": 3188089.0}, {"date": "2025-01-03", "close": 76.68, "volume": 2740139.0}, {"date": "2025-01-06", "close": 75.26, "volume": 2733493.0}, {"date": "2025-01-07", "close": 75.96, "volume": 2420123.0}, {"date": "2025-01-08", "close": 76.6, "volume": 3373563.0}, {"date": "2025-01-10", "close": 76.19, "volume": 3089072.0}, {"date": "2025-01-13", "close": 77.07, "volume": 4703331.0}, {"date": "2025-01-14", "close": 77.56, "volume": 3671555.0}, {"date": "2025-01-15", "close": 78.99, "volume": 3611646.0}, {"date": "2025-01-16", "close": 81.31, "volume": 3968586.0}, {"date": "2025-01-17", "close": 81.99, "volume": 2853139.0}, {"date": "2025-01-21", "close": 83.62, "volume": 3129087.0}, {"date": "2025-01-22", "close": 82.59, "volume": 3043232.0}, {"date": "2025-01-23", "close": 81.9, "volume": 4066169.0}, {"date": "2025-01-24", "close": 82.52, "volume": 4218568.0}, {"date": "2025-01-27", "close": 78.79, "volume": 7685178.0}, {"date": "2025-01-28", "close": 77.62, "volume": 7949473.0}, {"date": "2025-01-29", "close": 79.24, "volume": 4953232.0}, {"date": "2025-01-30", "close": 81.18, "volume": 3595496.0}, {"date": "2025-01-31", "close": 81.08, "volume": 7475584.0}, {"date": "2025-02-03", "close": 82.04, "volume": 2746092.0}, {"date": "2025-02-04", "close": 81.66, "volume": 2770524.0}, {"date": "2025-02-05", "close": 82.5, "volume": 2844707.0}, {"date": "2025-02-06", "close": 82.79, "volume": 2232191.0}, {"date": "2025-02-07", "close": 82.4, "volume": 2348864.0}, {"date": "2025-02-10", "close": 81.8, "volume": 4117812.0}, {"date": "2025-02-11", "close": 82.02, "volume": 2885481.0}, {"date": "2025-02-12", "close": 82.82, "volume": 2680315.0}, {"date": "2025-02-13", "close": 83.25, "volume": 2248795.0}, {"date": "2025-02-14", "close": 82.49, "volume": 3916803.0}, {"date": "2025-02-18", "close": 87.4, "volume": 5841649.0}, {"date": "2025-02-19", "close": 87.32, "volume": 4675065.0}, {"date": "2025-02-20", "close": 85.86, "volume": 4006631.0}, {"date": "2025-02-21", "close": 85.09, "volume": 4755063.0}, {"date": "2025-02-24", "close": 85.29, "volume": 6463889.0}, {"date": "2025-02-25", "close": 85.44, "volume": 4079092.0}, {"date": "2025-02-26", "close": 86.15, "volume": 4034999.0}, {"date": "2025-02-27", "close": 85.27, "volume": 2979303.0}, {"date": "2025-02-28", "close": 87.31, "volume": 3540209.0}, {"date": "2025-03-03", "close": 87.89, "volume": 3920519.0}, {"date": "2025-03-04", "close": 85.08, "volume": 3881669.0}, {"date": "2025-03-05", "close": 84.66, "volume": 2250499.0}, {"date": "2025-03-06", "close": 81.18, "volume": 3903579.0}, {"date": "2025-03-07", "close": 81.33, "volume": 4808976.0}, {"date": "2025-03-10", "close": 80.46, "volume": 6206883.0}, {"date": "2025-03-11", "close": 82.38, "volume": 5745237.0}, {"date": "2025-03-12", "close": 82.64, "volume": 4793474.0}, {"date": "2025-03-13", "close": 82.84, "volume": 2759823.0}, {"date": "2025-03-14", "close": 84.99, "volume": 3297556.0}, {"date": "2025-03-17", "close": 85.45, "volume": 2590688.0}, {"date": "2025-03-18", "close": 83.48, "volume": 9991344.0}, {"date": "2025-03-19", "close": 84.66, "volume": 7870833.0}, {"date": "2025-03-20", "close": 84.64, "volume": 3952768.0}, {"date": "2025-03-21", "close": 83.88, "volume": 9132309.0}, {"date": "2025-03-24", "close": 84.01, "volume": 4836658.0}, {"date": "2025-03-25", "close": 82.92, "volume": 4658305.0}, {"date": "2025-03-26", "close": 84.11, "volume": 3732571.0}, {"date": "2025-03-27", "close": 84.02, "volume": 4320684.0}, {"date": "2025-03-28", "close": 84.41, "volume": 3388683.0}, {"date": "2025-03-31", "close": 85.49, "volume": 6230824.0}, {"date": "2025-04-01", "close": 85.66, "volume": 4601088.0}, {"date": "2025-04-02", "close": 86.61, "volume": 3126041.0}, {"date": "2025-04-03", "close": 85.06, "volume": 6498600.0}, {"date": "2025-04-04", "close": 79.03, "volume": 7635602.0}, {"date": "2025-04-07", "close": 79.34, "volume": 6618955.0}, {"date": "2025-04-08", "close": 79.01, "volume": 5000245.0}, {"date": "2025-04-09", "close": 80.51, "volume": 10462110.0}, {"date": "2025-04-10", "close": 80.28, "volume": 5178070.0}, {"date": "2025-04-11", "close": 81.72, "volume": 3384270.0}, {"date": "2025-04-14", "close": 82.58, "volume": 2604914.0}, {"date": "2025-04-15", "close": 83.46, "volume": 2994447.0}, {"date": "2025-04-16", "close": 82.24, "volume": 2006422.0}, {"date": "2025-04-17", "close": 83.27, "volume": 3228172.0}, {"date": "2025-04-21", "close": 80.51, "volume": 3200248.0}, {"date": "2025-04-22", "close": 83.28, "volume": 4772792.0}, {"date": "2025-04-23", "close": 84.26, "volume": 3037228.0}, {"date": "2025-04-24", "close": 84.97, "volume": 3437233.0}, {"date": "2025-04-25", "close": 84.61, "volume": 2697794.0}, {"date": "2025-04-28", "close": 85.09, "volume": 3018662.0}, {"date": "2025-04-29", "close": 83.53, "volume": 3931221.0}, {"date": "2025-04-30", "close": 83.17, "volume": 4003475.0}, {"date": "2025-05-01", "close": 83.37, "volume": 3669632.0}, {"date": "2025-05-02", "close": 84.47, "volume": 2919807.0}, {"date": "2025-05-05", "close": 84.39, "volume": 2239098.0}, {"date": "2025-05-06", "close": 83.92, "volume": 3609900.0}, {"date": "2025-05-07", "close": 84.24, "volume": 4369156.0}, {"date": "2025-05-08", "close": 83.31, "volume": 4275668.0}, {"date": "2025-05-09", "close": 82.92, "volume": 2170834.0}, {"date": "2025-05-12", "close": 81.27, "volume": 4294066.0}, {"date": "2025-05-13", "close": 80.89, "volume": 3921657.0}, {"date": "2025-05-14", "close": 80.51, "volume": 3728295.0}, {"date": "2025-05-15", "close": 81.82, "volume": 5058115.0}, {"date": "2025-05-16", "close": 83.14, "volume": 2444488.0}, {"date": "2025-05-19", "close": 83.01, "volume": 2490464.0}, {"date": "2025-05-20", "close": 84.33, "volume": 3736911.0}, {"date": "2025-05-21", "close": 82.57, "volume": 2415383.0}, {"date": "2025-05-22", "close": 81.28, "volume": 1905375.0}, {"date": "2025-05-23", "close": 82.82, "volume": 1945206.0}, {"date": "2025-05-27", "close": 82.78, "volume": 2406131.0}, {"date": "2025-05-28", "close": 81.81, "volume": 1952361.0}, {"date": "2025-05-29", "close": 82.36, "volume": 1805708.0}, {"date": "2025-05-30", "close": 83.28, "volume": 4051049.0}, {"date": "2025-06-02", "close": 83.14, "volume": 2577247.0}, {"date": "2025-06-03", "close": 82.93, "volume": 2376455.0}, {"date": "2025-06-04", "close": 81.89, "volume": 1817658.0}, {"date": "2025-06-05", "close": 81.8, "volume": 1735283.0}, {"date": "2025-06-06", "close": 82.15, "volume": 2381510.0}, {"date": "2025-06-09", "close": 82.81, "volume": 3315131.0}, {"date": "2025-06-10", "close": 82.21, "volume": 3124265.0}, {"date": "2025-06-11", "close": 82.15, "volume": 2534993.0}, {"date": "2025-06-12", "close": 83.29, "volume": 2575008.0}, {"date": "2025-06-13", "close": 82.07, "volume": 2540296.0}, {"date": "2025-06-16", "close": 81.73, "volume": 2147505.0}, {"date": "2025-06-17", "close": 80.98, "volume": 1905254.0}, {"date": "2025-06-18", "close": 80.92, "volume": 2723754.0}, {"date": "2025-06-20", "close": 80.97, "volume": 7933946.0}, {"date": "2025-06-23", "close": 82.61, "volume": 2567153.0}, {"date": "2025-06-24", "close": 82.97, "volume": 3003936.0}, {"date": "2025-06-25", "close": 81.32, "volume": 2499337.0}, {"date": "2025-06-26", "close": 81.86, "volume": 2281372.0}, {"date": "2025-06-27", "close": 82.48, "volume": 3236559.0}, {"date": "2025-06-30", "close": 83.12, "volume": 2526734.0}, {"date": "2025-07-01", "close": 82.53, "volume": 3198244.0}, {"date": "2025-07-02", "close": 81.32, "volume": 2343838.0}, {"date": "2025-07-03", "close": 81.92, "volume": 1120750.0}, {"date": "2025-07-07", "close": 81.72, "volume": 1744246.0}, {"date": "2025-07-08", "close": 80.93, "volume": 2444850.0}, {"date": "2025-07-09", "close": 81.46, "volume": 2342202.0}, {"date": "2025-07-10", "close": 82.12, "volume": 1675976.0}, {"date": "2025-07-11", "close": 81.75, "volume": 1892732.0}, {"date": "2025-07-14", "close": 82.79, "volume": 2925443.0}, {"date": "2025-07-15", "close": 82.87, "volume": 3368597.0}, {"date": "2025-07-16", "close": 83.55, "volume": 2989564.0}, {"date": "2025-07-17", "close": 84.54, "volume": 3138171.0}, {"date": "2025-07-18", "close": 86.4, "volume": 2512453.0}, {"date": "2025-07-21", "close": 87.03, "volume": 2468213.0}, {"date": "2025-07-22", "close": 88.53, "volume": 2743610.0}, {"date": "2025-07-23", "close": 88.12, "volume": 2539333.0}, {"date": "2025-07-24", "close": 88.15, "volume": 2563243.0}, {"date": "2025-07-25", "close": 88.16, "volume": 1804825.0}, {"date": "2025-07-28", "close": 86.68, "volume": 2814623.0}, {"date": "2025-07-29", "close": 88.24, "volume": 3357024.0}, {"date": "2025-07-30", "close": 89.29, "volume": 5480984.0}, {"date": "2025-07-31", "close": 90.43, "volume": 2965349.0}, {"date": "2025-08-01", "close": 89.67, "volume": 2658503.0}, {"date": "2025-08-04", "close": 91.62, "volume": 3509774.0}, {"date": "2025-08-05", "close": 90.4, "volume": 3800609.0}, {"date": "2025-08-06", "close": 90.28, "volume": 2678062.0}, {"date": "2025-08-07", "close": 90.53, "volume": 2131647.0}, {"date": "2025-08-08", "close": 90.47, "volume": 1627491.0}, {"date": "2025-08-11", "close": 90.09, "volume": 1916404.0}, {"date": "2025-08-12", "close": 90.89, "volume": 2399072.0}, {"date": "2025-08-13", "close": 90.98, "volume": 1789884.0}, {"date": "2025-08-14", "close": 90.29, "volume": 2461067.0}, {"date": "2025-08-15", "close": 89.12, "volume": 4104872.0}, {"date": "2025-08-18", "close": 87.85, "volume": 1915340.0}, {"date": "2025-08-19", "close": 88.81, "volume": 2805852.0}, {"date": "2025-08-20", "close": 89.83, "volume": 2621017.0}, {"date": "2025-08-21", "close": 89.22, "volume": 1459567.0}, {"date": "2025-08-22", "close": 89.33, "volume": 2029223.0}, {"date": "2025-08-25", "close": 89.17, "volume": 1539983.0}, {"date": "2025-08-26", "close": 89.59, "volume": 3385569.0}, {"date": "2025-08-27", "close": 89.55, "volume": 1632425.0}, {"date": "2025-08-28", "close": 88.13, "volume": 5441294.0}, {"date": "2025-08-29", "close": 88.09, "volume": 1705187.0}, {"date": "2025-09-02", "close": 87.41, "volume": 1727822.0}, {"date": "2025-09-03", "close": 87.2, "volume": 1626600.0}, {"date": "2025-09-04", "close": 88.18, "volume": 3500036.0}, {"date": "2025-09-05", "close": 87.75, "volume": 1952050.0}, {"date": "2025-09-08", "close": 86.83, "volume": 3264579.0}, {"date": "2025-09-09", "close": 87.01, "volume": 1936790.0}, {"date": "2025-09-10", "close": 88.44, "volume": 2756716.0}, {"date": "2025-09-11", "close": 89.86, "volume": 2366055.0}, {"date": "2025-09-12", "close": 90.29, "volume": 2082860.0}, {"date": "2025-09-15", "close": 90.19, "volume": 2062310.0}, {"date": "2025-09-16", "close": 88.26, "volume": 1967594.0}, {"date": "2025-09-17", "close": 88.18, "volume": 2936827.0}, {"date": "2025-09-18", "close": 87.83, "volume": 2464917.0}, {"date": "2025-09-19", "close": 88.67, "volume": 4786668.0}, {"date": "2025-09-22", "close": 89.24, "volume": 2325214.0}, {"date": "2025-09-23", "close": 90.85, "volume": 2134538.0}, {"date": "2025-09-24", "close": 91.59, "volume": 2524549.0}, {"date": "2025-09-25", "close": 90.33, "volume": 2869679.0}, {"date": "2025-09-26", "close": 92.25, "volume": 2671242.0}, {"date": "2025-09-29", "close": 93.55, "volume": 3821772.0}, {"date": "2025-09-30", "close": 93.19, "volume": 3040874.0}, {"date": "2025-10-01", "close": 93.4, "volume": 2398481.0}, {"date": "2025-10-02", "close": 93.57, "volume": 2708988.0}, {"date": "2025-10-03", "close": 95.39, "volume": 3714218.0}, {"date": "2025-10-06", "close": 97.48, "volume": 4137291.0}, {"date": "2025-10-07", "close": 95.98, "volume": 3571130.0}, {"date": "2025-10-08", "close": 96.66, "volume": 2858996.0}, {"date": "2025-10-09", "close": 95.62, "volume": 2244590.0}, {"date": "2025-10-10", "close": 95.26, "volume": 3743792.0}, {"date": "2025-10-13", "close": 95.72, "volume": 2186439.0}, {"date": "2025-10-14", "close": 96.66, "volume": 2648389.0}, {"date": "2025-10-15", "close": 97.65, "volume": 2125019.0}, {"date": "2025-10-16", "close": 96.02, "volume": 1894751.0}, {"date": "2025-10-17", "close": 95.84, "volume": 2332448.0}, {"date": "2025-10-20", "close": 96.71, "volume": 2793404.0}, {"date": "2025-10-21", "close": 95.66, "volume": 1999862.0}, {"date": "2025-10-22", "close": 96.0, "volume": 2018871.0}, {"date": "2025-10-23", "close": 95.67, "volume": 1964844.0}, {"date": "2025-10-24", "close": 96.58, "volume": 2217642.0}, {"date": "2025-10-27", "close": 97.36, "volume": 3179857.0}, {"date": "2025-10-28", "close": 95.02, "volume": 2543319.0}, {"date": "2025-10-29", "close": 95.46, "volume": 4739569.0}, {"date": "2025-10-30", "close": 96.05, "volume": 3029593.0}, {"date": "2025-10-31", "close": 96.09, "volume": 3196601.0}, {"date": "2025-11-03", "close": 96.87, "volume": 3291583.0}, {"date": "2025-11-04", "close": 96.23, "volume": 2511396.0}, {"date": "2025-11-05", "close": 96.28, "volume": 2212765.0}, {"date": "2025-11-06", "close": 95.7, "volume": 1786484.0}, {"date": "2025-11-07", "close": 97.19, "volume": 2658677.0}, {"date": "2025-11-10", "close": 97.11, "volume": 2657551.0}, {"date": "2025-11-11", "close": 96.87, "volume": 2197922.0}, {"date": "2025-11-12", "close": 96.54, "volume": 2247194.0}, {"date": "2025-11-13", "close": 94.42, "volume": 2706508.0}, {"date": "2025-11-14", "close": 95.05, "volume": 2465007.0}, {"date": "2025-11-17", "close": 95.54, "volume": 2949066.0}, {"date": "2025-11-18", "close": 94.44, "volume": 2481865.0}, {"date": "2025-11-19", "close": 94.03, "volume": 2179320.0}, {"date": "2025-11-20", "close": 93.35, "volume": 3767156.0}, {"date": "2025-11-21", "close": 93.7, "volume": 2601140.0}, {"date": "2025-11-24", "close": 95.48, "volume": 3527983.0}, {"date": "2025-11-25", "close": 95.27, "volume": 2318242.0}, {"date": "2025-11-26", "close": 96.55, "volume": 1902132.0}, {"date": "2025-11-28", "close": 97.52, "volume": 928696.0}, {"date": "2025-12-01", "close": 94.59, "volume": 2295460.0}, {"date": "2025-12-02", "close": 92.97, "volume": 2029152.0}, {"date": "2025-12-03", "close": 94.24, "volume": 5825977.0}, {"date": "2025-12-04", "close": 94.46, "volume": 3742637.0}, {"date": "2025-12-05", "close": 94.22, "volume": 3317394.0}, {"date": "2025-12-08", "close": 92.9, "volume": 3219723.0}, {"date": "2025-12-09", "close": 93.23, "volume": 2972670.0}, {"date": "2025-12-10", "close": 93.33, "volume": 2248137.0}, {"date": "2025-12-11", "close": 93.32, "volume": 2504557.0}, {"date": "2025-12-12", "close": 92.35, "volume": 3197762.0}, {"date": "2025-12-15", "close": 93.75, "volume": 2499035.0}, {"date": "2025-12-16", "close": 92.81, "volume": 2113786.0}, {"date": "2025-12-17", "close": 91.83, "volume": 3647562.0}, {"date": "2025-12-18", "close": 92.21, "volume": 2821097.0}, {"date": "2025-12-19", "close": 91.5, "volume": 6062367.0}, {"date": "2025-12-22", "close": 91.99, "volume": 2144912.0}, {"date": "2025-12-23", "close": 92.33, "volume": 2550028.0}, {"date": "2025-12-24", "close": 92.67, "volume": 780235.0}, {"date": "2025-12-26", "close": 92.85, "volume": 1288789.0}, {"date": "2025-12-29", "close": 93.13, "volume": 1491704.0}, {"date": "2025-12-30", "close": 93.37, "volume": 1597914.0}, {"date": "2025-12-31", "close": 92.43, "volume": 1513261.0}, {"date": "2026-01-02", "close": 93.86, "volume": 1872944.0}, {"date": "2026-01-05", "close": 92.55, "volume": 2011266.0}, {"date": "2026-01-06", "close": 93.32, "volume": 1750972.0}, {"date": "2026-01-07", "close": 91.31, "volume": 1612554.0}, {"date": "2026-01-08", "close": 91.19, "volume": 3691694.0}, {"date": "2026-01-09", "close": 93.52, "volume": 2848578.0}, {"date": "2026-01-12", "close": 93.5, "volume": 1774186.0}, {"date": "2026-01-13", "close": 94.37, "volume": 2192653.0}, {"date": "2026-01-14", "close": 95.17, "volume": 2209746.0}, {"date": "2026-01-15", "close": 95.67, "volume": 3034710.0}, {"date": "2026-01-16", "close": 96.42, "volume": 2133219.0}, {"date": "2026-01-20", "close": 94.75, "volume": 2364160.0}, {"date": "2026-01-21", "close": 95.73, "volume": 2891126.0}, {"date": "2026-01-22", "close": 93.54, "volume": 3095101.0}, {"date": "2026-01-23", "close": 93.19, "volume": 2512810.0}, {"date": "2026-01-26", "close": 94.97, "volume": 2728729.0}, {"date": "2026-01-27", "close": 96.58, "volume": 2097906.0}, {"date": "2026-01-28", "close": 96.48, "volume": 1857890.0}, {"date": "2026-01-29", "close": 96.03, "volume": 3422138.0}, {"date": "2026-01-30", "close": 95.89, "volume": 2769748.0}, {"date": "2026-02-02", "close": 95.49, "volume": 2390864.0}, {"date": "2026-02-03", "close": 97.35, "volume": 2641177.0}, {"date": "2026-02-04", "close": 96.83, "volume": 3261747.0}, {"date": "2026-02-05", "close": 96.89, "volume": 3637919.0}, {"date": "2026-02-06", "close": 97.96, "volume": 2513728.0}, {"date": "2026-02-09", "close": 98.15, "volume": 1912721.0}, {"date": "2026-02-10", "close": 99.71, "volume": 2903199.0}, {"date": "2026-02-11", "close": 100.2, "volume": 3238286.0}, {"date": "2026-02-12", "close": 101.96, "volume": 5095660.0}, {"date": "2026-02-13", "close": 105.07, "volume": 6208479.0}, {"date": "2026-02-17", "close": 104.44, "volume": 3062476.0}, {"date": "2026-02-18", "close": 102.39, "volume": 1880383.0}, {"date": "2026-02-19", "close": 103.33, "volume": 2036379.0}, {"date": "2026-02-20", "close": 104.02, "volume": 2721624.0}, {"date": "2026-02-23", "close": 104.87, "volume": 3035503.0}, {"date": "2026-02-24", "close": 105.2, "volume": 2857101.0}, {"date": "2026-02-25", "close": 106.26, "volume": 2541490.0}, {"date": "2026-02-26", "close": 105.73, "volume": 1975661.0}, {"date": "2026-02-27", "close": 107.11, "volume": 3008290.0}, {"date": "2026-03-02", "close": 106.63, "volume": 2236014.0}, {"date": "2026-03-03", "close": 105.81, "volume": 2737788.0}, {"date": "2026-03-04", "close": 106.49, "volume": 3070149.0}, {"date": "2026-03-05", "close": 105.48, "volume": 2260997.0}, {"date": "2026-03-06", "close": 104.7, "volume": 1976506.0}, {"date": "2026-03-09", "close": 104.65, "volume": 2904236.0}, {"date": "2026-03-10", "close": 104.76, "volume": 1759169.0}, {"date": "2026-03-11", "close": 103.82, "volume": 2457638.0}, {"date": "2026-03-12", "close": 104.52, "volume": 3066280.0}, {"date": "2026-03-13", "close": 105.58, "volume": 1969211.0}, {"date": "2026-03-16", "close": 106.17, "volume": 1751067.0}, {"date": "2026-03-17", "close": 106.07, "volume": 1726856.0}, {"date": "2026-03-18", "close": 104.26, "volume": 2509650.0}, {"date": "2026-03-19", "close": 103.94, "volume": 2764514.0}, {"date": "2026-03-20", "close": 99.9, "volume": 5883542.0}, {"date": "2026-03-23", "close": 101.34, "volume": 2715124.0}, {"date": "2026-03-24", "close": 102.52, "volume": 2290543.0}, {"date": "2026-03-25", "close": 102.76, "volume": 2487435.0}, {"date": "2026-03-26", "close": 102.86, "volume": 1989825.0}, {"date": "2026-03-27", "close": 109.88, "volume": 9098011.0}, {"date": "2026-03-30", "close": 111.06, "volume": 3562203.0}, {"date": "2026-03-31", "close": 112.36, "volume": 3267502.0}, {"date": "2026-04-01", "close": 113.58, "volume": 3023641.0}, {"date": "2026-04-02", "close": 114.9, "volume": 2365915.0}, {"date": "2026-04-06", "close": 114.57, "volume": 2765935.0}, {"date": "2026-04-07", "close": 113.87, "volume": 2108715.0}, {"date": "2026-04-08", "close": 114.61, "volume": 2872354.0}, {"date": "2026-04-09", "close": 117.44, "volume": 2758923.0}, {"date": "2026-04-10", "close": 116.47, "volume": 1890128.0}, {"date": "2026-04-13", "close": 115.33, "volume": 1814324.0}, {"date": "2026-04-14", "close": 115.57, "volume": 2056433.0}, {"date": "2026-04-15", "close": 114.95, "volume": 3103492.0}, {"date": "2026-04-16", "close": 115.51, "volume": 2833396.0}, {"date": "2026-04-17", "close": 115.52, "volume": 3754288.0}, {"date": "2026-04-20", "close": 113.66, "volume": 3184828.0}, {"date": "2026-04-21", "close": 111.24, "volume": 5426586.0}, {"date": "2026-04-22", "close": 110.47, "volume": 2758908.0}, {"date": "2026-04-23", "close": 113.92, "volume": 2013200.0}, {"date": "2026-04-24", "close": 113.64, "volume": 2755498.0}, {"date": "2026-04-27", "close": 113.44, "volume": 2625608.0}, {"date": "2026-04-28", "close": 113.16, "volume": 2531662.0}, {"date": "2026-04-29", "close": 114.67, "volume": 4129343.0}, {"date": "2026-04-30", "close": 117.91, "volume": 3085702.0}, {"date": "2026-05-01", "close": 116.43, "volume": 2737479.0}, {"date": "2026-05-04", "close": 116.4, "volume": 1724304.0}, {"date": "2026-05-05", "close": 117.36, "volume": 2077050.0}, {"date": "2026-05-06", "close": 112.96, "volume": 16657250.0}, {"date": "2026-05-07", "close": 112.02, "volume": 7808283.0}, {"date": "2026-05-08", "close": 111.59, "volume": 4139216.0}, {"date": "2026-05-11", "close": 112.97, "volume": 2743221.0}, {"date": "2026-05-12", "close": 112.93, "volume": 4911056.0}, {"date": "2026-05-13", "close": 112.35, "volume": 3218746.0}, {"date": "2026-05-14", "close": 112.9, "volume": 2318908.0}, {"date": "2026-05-15", "close": 109.03, "volume": 5005397.0}, {"date": "2026-05-18", "close": 109.58, "volume": 4326193.0}, {"date": "2026-05-19", "close": 110.55, "volume": 4564675.0}, {"date": "2026-05-20", "close": 111.93, "volume": 3814098.0}, {"date": "2026-05-21", "close": 112.27, "volume": 3262406.0}, {"date": "2026-05-22", "close": 112.4, "volume": 2767994.0}, {"date": "2026-05-26", "close": 111.97, "volume": 3520387.0}, {"date": "2026-05-27", "close": 111.51, "volume": 2257993.0}, {"date": "2026-05-28", "close": 109.62, "volume": 3825558.0}, {"date": "2026-05-29", "close": 109.05, "volume": 4983856.0}, {"date": "2026-06-01", "close": 104.97, "volume": 3046075.0}, {"date": "2026-06-02", "close": 107.6, "volume": 2970012.0}, {"date": "2026-06-03", "close": 108.66, "volume": 3604188.0}, {"date": "2026-06-04", "close": 109.28, "volume": 5223240.0}, {"date": "2026-06-05", "close": 110.74, "volume": 5273415.0}, {"date": "2026-06-08", "close": 108.11, "volume": 2561880.0}, {"date": "2026-06-09", "close": 109.66, "volume": 2576773.0}, {"date": "2026-06-10", "close": 110.48, "volume": 4201829.0}, {"date": "2026-06-11", "close": 109.89, "volume": 2275313.0}, {"date": "2026-06-12", "close": 111.11, "volume": 2718833.0}, {"date": "2026-06-15", "close": 111.08, "volume": 2769325.0}, {"date": "2026-06-16", "close": 112.39, "volume": 3650193.0}, {"date": "2026-06-17", "close": 110.86, "volume": 3790396.0}, {"date": "2026-06-18", "close": 111.11, "volume": 6611043.0}, {"date": "2026-06-22", "close": 112.2, "volume": 3623115.0}, {"date": "2026-06-23", "close": 113.81, "volume": 3513702.0}, {"date": "2026-06-24", "close": 114.69, "volume": 3108519.0}, {"date": "2026-06-25", "close": 115.38, "volume": 2967094.0}, {"date": "2026-06-26", "close": 115.91, "volume": 3997427.0}, {"date": "2026-06-29", "close": 116.33, "volume": 3254425.0}, {"date": "2026-06-30", "close": 114.86, "volume": 3714442.0}, {"date": "2026-07-01", "close": 112.86, "volume": 3763414.0}, {"date": "2026-07-02", "close": 115.11, "volume": 2726855.0}, {"date": "2026-07-06", "close": 113.83, "volume": 2086866.0}, {"date": "2026-07-07", "close": 115.19, "volume": 2405498.0}, {"date": "2026-07-08", "close": 114.34, "volume": 2004140.0}, {"date": "2026-07-09", "close": 113.93, "volume": 3997156.0}, {"date": "2026-07-10", "close": 115.05, "volume": 2484230.0}, {"date": "2026-07-13", "close": 114.84, "volume": 1901028.0}, {"date": "2026-07-14", "close": 115.41, "volume": 2015496.0}, {"date": "2026-07-15", "close": 114.24, "volume": 2054556.0}, {"date": "2026-07-16", "close": 114.87, "volume": 1562533.0}, {"date": "2026-07-17", "close": 113.24, "volume": 4598279.0}, {"date": "2026-07-20", "close": 111.91, "volume": 3090675.0}, {"date": "2026-07-21", "close": 112.22, "volume": 3456147.0}, {"date": "2026-07-22", "close": 114.88, "volume": 2231219.0}, {"date": "2026-07-23", "close": 115.8, "volume": 2415098.0}, {"date": "2026-07-24", "close": 115.95, "volume": 1832328.0}, {"date": "2026-07-27", "close": 113.76, "volume": 2026725.0}, {"date": "2026-07-28", "close": 112.32, "volume": 4269053.0}, {"date": "2026-07-29", "close": 107.79, "volume": 4302125.0}, {"date": "2026-07-30", "close": 108.03, "volume": 3796480.0}, {"date": "2026-07-31", "close": 107.62, "volume": 2603543.0}, {"date": "2026-08-03", "close": 108.06, "volume": 3018330.0}, {"date": "2026-08-04", "close": 108.86, "volume": 2894631.0}, {"date": "2026-08-05", "close": 106.86, "volume": 2244802.0}, {"date": "2026-08-06", "close": 106.49, "volume": 2050535.0}, {"date": "2026-08-07", "close": 107.18, "volume": 2021336.0}], "refreshing": true}