{"ticker": "EVRG", "overview": {"cik": "1711269", "ticker": "EVRG", "name": "Evergy, Inc.", "industry": "Electric & Other Services Combined", "country": "United States", "sic": "4931", "announcements": [{"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000112", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393088", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363625", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-18", "title": "Form 424B2", "accession": "0001193125-26-355518", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-17", "title": "Form FWP", "accession": "0001193125-26-354219", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-17", "title": "Prospectus", "accession": "0001193125-26-353300", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336661", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001711269-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000916", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292566", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292565", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001711269-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001957799-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0000949623-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000079", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EVRG", "has_prices": true, "as_of": "2026-08-07", "last": 83.38, "prev_close": 83.02, "change": 0.35999999999999943, "change_pct": 0.004336304504938562, "session_volume": 1655564.0, "vwap_5": 83.31347652764913, "vwap_20": 84.90931325519729, "vwap_60": 84.20961182719046, "vwap_250": 78.82486279952337, "high_52w": 88.13, "low_52w": 72.31, "avg_volume_20": 1941020.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001711269-26-000112", "src": "INSIDERS", "ticker": "EVRG", "cik": "1711269", "company": "Evergy, Inc.", "company_raw": "Evergy, Inc.", "who": "Charles A. Caisley", "who_key": "Caisley Charles A.", "role": "EVP & CHIEF CUST OFFCR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63196.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "C-suite exec files routine paperwork on EVRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711269/000171126926000112/0001711269-26-000112-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38388}, {"id": "13DG-0002100121-26-000916", "src": "13DG", "ticker": "EVRG", "cik": "1711269", "company": "Evergy, Inc.", "company_raw": "Evergy, Inc.", "who": "Evergy, Inc.", "who_key": "Evergy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Evergy, Inc. moves to a 4.94% passive stake in EVRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1711269/0002100121-26-000916-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002100119-26-000561", "src": "13DG", "ticker": "EVRG", "cik": "1711269", "company": "Evergy, Inc.", "company_raw": "Evergy, Inc.", "who": "Evergy, Inc.", "who_key": "Evergy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Evergy, Inc. crosses 5% of EVRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1711269/0002100119-26-000561-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000281", "src": "13DG", "ticker": "EVRG", "cik": "1711269", "company": "Evergy, Inc.", "company_raw": "Evergy, Inc.", "who": "Evergy, Inc.", "who_key": "Evergy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Evergy, Inc. crosses 5% of EVRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1711269/0002100121-26-000281-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "HOUSE-2025-20030292-T18", "src": "CONGRESS", "ticker": "EVRG", "cik": "", "company": "Evergy, Inc.", "company_raw": "1/2025$1,001 - $15,000\nF S: New\nS O: Edward Jones IRA\nSP Evergy, Inc.", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Dan Newhouse sells EVRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821748}, {"id": "HOUSE-2022-20020828-T25", "src": "CONGRESS", "ticker": "EVRG", "cik": "", "company": "Evergy, Inc.", "company_raw": "on\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nEvergy, Inc.", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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": "On the Hill: Hon. John Rutherford sells EVRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437428}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000916", "src": "13DG", "ticker": "EVRG", "cik": "1711269", "company": "Evergy, Inc.", "company_raw": "Evergy, Inc.", "who": "Evergy, Inc.", "who_key": "Evergy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Evergy, Inc. moves to a 4.94% passive stake in EVRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1711269/0002100121-26-000916-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002100119-26-000561", "src": "13DG", "ticker": "EVRG", "cik": "1711269", "company": "Evergy, Inc.", "company_raw": "Evergy, Inc.", "who": "Evergy, Inc.", "who_key": "Evergy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Evergy, Inc. crosses 5% of EVRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1711269/0002100119-26-000561-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000281", "src": "13DG", "ticker": "EVRG", "cik": "1711269", "company": "Evergy, Inc.", "company_raw": "Evergy, Inc.", "who": "Evergy, Inc.", "who_key": "Evergy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Evergy, Inc. crosses 5% of EVRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1711269/0002100121-26-000281-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Evergy, Inc. - Common Stock", "new_value": "Evergy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001711269", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001711269", "applied": 1, "detected_at": "2026-10-24T10:54:15.794935"}]}, "key_people": [{"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}, {"who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "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": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000112", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393088", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363625", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-18", "title": "Form 424B2", "accession": "0001193125-26-355518", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-17", "title": "Form FWP", "accession": "0001193125-26-354219", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-17", "title": "Prospectus", "accession": "0001193125-26-353300", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336661", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001711269-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000916", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292566", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292565", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001711269-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001957799-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0000949623-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001711269-26-000079", "price_sensitive": false}], "performance": {"ticker": "EVRG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-05", "close": 54.25, "volume": 2831206.0}, {"date": "2018-06-06", "close": 52.29, "volume": 3616625.0}, {"date": "2018-06-07", "close": 51.93, "volume": 2928630.0}, {"date": "2018-06-08", "close": 51.32, "volume": 1826620.0}, {"date": "2018-06-11", "close": 51.57, "volume": 2477041.0}, {"date": "2018-06-12", "close": 52.25, "volume": 2938844.0}, {"date": "2018-06-13", "close": 52.18, "volume": 2059133.0}, {"date": "2018-06-14", "close": 51.95, "volume": 2494432.0}, {"date": "2018-06-15", "close": 52.78, "volume": 5928821.0}, {"date": "2018-06-18", "close": 52.93, "volume": 1874817.0}, {"date": "2018-06-19", "close": 53.97, "volume": 2518543.0}, {"date": "2018-06-20", "close": 54.2, "volume": 1355965.0}, {"date": "2018-06-21", "close": 54.17, "volume": 1951191.0}, {"date": "2018-06-22", "close": 54.44, "volume": 2453877.0}, {"date": "2018-06-25", "close": 54.91, "volume": 2031643.0}, {"date": "2018-06-26", "close": 55.21, "volume": 2018132.0}, {"date": "2018-06-27", "close": 55.46, "volume": 1506724.0}, {"date": "2018-06-28", "close": 55.71, "volume": 1226498.0}, {"date": "2018-06-29", "close": 56.15, "volume": 2181197.0}, {"date": "2018-07-02", "close": 56.81, "volume": 1952092.0}, {"date": "2018-07-03", "close": 56.55, "volume": 849502.0}, {"date": "2018-07-05", "close": 56.56, "volume": 1523880.0}, {"date": "2018-07-06", "close": 56.76, "volume": 1242355.0}, {"date": "2018-07-09", "close": 54.77, "volume": 1288646.0}, {"date": "2018-07-10", "close": 55.0, "volume": 1776446.0}, {"date": "2018-07-11", "close": 55.97, "volume": 1052219.0}, {"date": "2018-07-12", "close": 55.75, "volume": 1423292.0}, {"date": "2018-07-13", "close": 55.91, "volume": 888701.0}, {"date": "2018-07-16", "close": 56.0, "volume": 740531.0}, {"date": "2018-07-17", "close": 56.03, "volume": 1211863.0}, {"date": "2018-07-18", "close": 55.55, "volume": 680418.0}, {"date": "2018-07-19", "close": 56.15, "volume": 874451.0}, {"date": "2018-07-20", "close": 55.71, "volume": 817251.0}, {"date": "2018-07-23", "close": 55.05, "volume": 1459510.0}, {"date": "2018-07-24", "close": 54.99, "volume": 1560829.0}, {"date": "2018-07-25", "close": 55.04, "volume": 1937670.0}, {"date": "2018-07-26", "close": 55.48, "volume": 951611.0}, {"date": "2018-07-27", "close": 55.33, "volume": 1013010.0}, {"date": "2018-07-30", "close": 55.41, "volume": 951443.0}, {"date": "2018-07-31", "close": 56.09, "volume": 1155699.0}, {"date": "2018-08-01", "close": 55.6, "volume": 914627.0}, {"date": "2018-08-02", "close": 55.82, "volume": 1018562.0}, {"date": "2018-08-03", "close": 56.18, "volume": 1089819.0}, {"date": "2018-08-06", "close": 56.15, "volume": 1159138.0}, {"date": "2018-08-07", "close": 56.62, "volume": 1412066.0}, {"date": "2018-08-08", "close": 56.37, "volume": 1111468.0}, {"date": "2018-08-09", "close": 57.02, "volume": 1610132.0}, {"date": "2018-08-10", "close": 57.68, "volume": 1507308.0}, {"date": "2018-08-13", "close": 57.61, "volume": 1977295.0}, {"date": "2018-08-14", "close": 57.44, "volume": 1033225.0}, {"date": "2018-08-15", "close": 57.69, "volume": 1360844.0}, {"date": "2018-08-16", "close": 57.68, "volume": 1828457.0}, {"date": "2018-08-17", "close": 57.87, "volume": 3744532.0}, {"date": "2018-08-20", "close": 57.85, "volume": 1372777.0}, {"date": "2018-08-21", "close": 57.41, "volume": 1719524.0}, {"date": "2018-08-22", "close": 56.99, "volume": 1304378.0}, {"date": "2018-08-23", "close": 56.94, "volume": 995955.0}, {"date": "2018-08-24", "close": 57.45, "volume": 1137851.0}, {"date": "2018-08-27", "close": 56.96, "volume": 2003700.0}, {"date": "2018-08-28", "close": 56.9, "volume": 1428868.0}, {"date": "2018-08-29", "close": 57.11, "volume": 1266092.0}, {"date": "2018-08-30", "close": 57.35, "volume": 994138.0}, {"date": "2018-08-31", "close": 57.05, "volume": 1422216.0}, {"date": "2018-09-04", "close": 57.51, "volume": 1135348.0}, {"date": "2018-09-05", "close": 58.52, "volume": 1871963.0}, {"date": "2018-09-06", "close": 58.95, "volume": 1559552.0}, {"date": "2018-09-07", "close": 58.3, "volume": 1544181.0}, {"date": "2018-09-10", "close": 58.48, "volume": 1653102.0}, {"date": "2018-09-11", "close": 58.41, "volume": 1194773.0}, {"date": "2018-09-12", "close": 58.15, "volume": 1221583.0}, {"date": "2018-09-13", "close": 58.1, "volume": 1262166.0}, {"date": "2018-09-14", "close": 57.76, "volume": 1237995.0}, {"date": "2018-09-17", "close": 57.7, "volume": 1343997.0}, {"date": "2018-09-18", "close": 57.48, "volume": 1419144.0}, {"date": "2018-09-19", "close": 55.91, "volume": 3316033.0}, {"date": "2018-09-20", "close": 55.77, "volume": 2735019.0}, {"date": "2018-09-21", "close": 55.87, "volume": 7317026.0}, {"date": "2018-09-24", "close": 55.65, "volume": 2633488.0}, {"date": "2018-09-25", "close": 55.02, "volume": 2784406.0}, {"date": "2018-09-26", "close": 54.23, "volume": 1540463.0}, {"date": "2018-09-27", "close": 54.31, "volume": 2369175.0}, {"date": "2018-09-28", "close": 54.92, "volume": 2879376.0}, {"date": "2018-10-01", "close": 55.13, "volume": 1121568.0}, {"date": "2018-10-02", "close": 55.44, "volume": 1495552.0}, {"date": "2018-10-03", "close": 54.89, "volume": 1927079.0}, {"date": "2018-10-04", "close": 55.25, "volume": 1303763.0}, {"date": "2018-10-05", "close": 55.72, "volume": 1660586.0}, {"date": "2018-10-08", "close": 56.12, "volume": 2176142.0}, {"date": "2018-10-09", "close": 56.38, "volume": 1290854.0}, {"date": "2018-10-10", "close": 56.11, "volume": 1837708.0}, {"date": "2018-10-11", "close": 55.54, "volume": 2516282.0}, {"date": "2018-10-12", "close": 55.62, "volume": 1757069.0}, {"date": "2018-10-15", "close": 55.73, "volume": 1239484.0}, {"date": "2018-10-16", "close": 56.14, "volume": 1639874.0}, {"date": "2018-10-17", "close": 56.01, "volume": 1169590.0}, {"date": "2018-10-18", "close": 56.26, "volume": 1178520.0}, {"date": "2018-10-19", "close": 57.02, "volume": 1503046.0}, {"date": "2018-10-22", "close": 56.81, "volume": 1466728.0}, {"date": "2018-10-23", "close": 56.43, "volume": 1596209.0}, {"date": "2018-10-24", "close": 57.31, "volume": 1493426.0}, {"date": "2018-10-25", "close": 56.75, "volume": 1185651.0}, {"date": "2018-10-26", "close": 56.12, "volume": 1783331.0}, {"date": "2018-10-29", "close": 56.57, "volume": 1278170.0}, {"date": "2018-10-30", "close": 56.28, "volume": 1448687.0}, {"date": "2018-10-31", "close": 55.99, "volume": 2116462.0}, {"date": "2018-11-01", "close": 56.11, "volume": 1778066.0}, {"date": "2018-11-02", "close": 55.83, "volume": 983260.0}, {"date": "2018-11-05", "close": 56.34, "volume": 1325870.0}, {"date": "2018-11-06", "close": 57.02, "volume": 1085389.0}, {"date": "2018-11-07", "close": 57.18, "volume": 1299511.0}, {"date": "2018-11-08", "close": 57.14, "volume": 1768666.0}, {"date": "2018-11-09", "close": 58.35, "volume": 1381469.0}, {"date": "2018-11-12", "close": 59.31, "volume": 1353490.0}, {"date": "2018-11-13", "close": 59.73, "volume": 1456896.0}, {"date": "2018-11-14", "close": 59.94, "volume": 1819070.0}, {"date": "2018-11-15", "close": 60.09, "volume": 1887697.0}, {"date": "2018-11-16", "close": 60.12, "volume": 2070468.0}, {"date": "2018-11-19", "close": 59.85, "volume": 1636126.0}, {"date": "2018-11-20", "close": 59.7, "volume": 1745335.0}, {"date": "2018-11-21", "close": 58.65, "volume": 853649.0}, {"date": "2018-11-23", "close": 58.73, "volume": 539480.0}, {"date": "2018-11-26", "close": 59.53, "volume": 1606478.0}, {"date": "2018-11-27", "close": 59.98, "volume": 1537394.0}, {"date": "2018-11-28", "close": 59.13, "volume": 1376407.0}, {"date": "2018-11-29", "close": 58.82, "volume": 1653849.0}, {"date": "2018-11-30", "close": 59.37, "volume": 2113051.0}, {"date": "2018-12-03", "close": 59.71, "volume": 1273681.0}, {"date": "2018-12-04", "close": 60.04, "volume": 2045420.0}, {"date": "2018-12-06", "close": 60.77, "volume": 2004502.0}, {"date": "2018-12-07", "close": 60.31, "volume": 1682727.0}, {"date": "2018-12-10", "close": 60.51, "volume": 1917787.0}, {"date": "2018-12-11", "close": 60.63, "volume": 1247239.0}, {"date": "2018-12-12", "close": 59.83, "volume": 1491548.0}, {"date": "2018-12-13", "close": 60.23, "volume": 1790230.0}, {"date": "2018-12-14", "close": 60.54, "volume": 1572994.0}, {"date": "2018-12-17", "close": 58.35, "volume": 2470192.0}, {"date": "2018-12-18", "close": 58.25, "volume": 1873285.0}, {"date": "2018-12-19", "close": 58.08, "volume": 1907210.0}, {"date": "2018-12-20", "close": 58.01, "volume": 2622462.0}, {"date": "2018-12-21", "close": 58.28, "volume": 5397938.0}, {"date": "2018-12-24", "close": 55.91, "volume": 1331978.0}, {"date": "2018-12-26", "close": 56.58, "volume": 1569919.0}, {"date": "2018-12-27", "close": 56.73, "volume": 1911335.0}, {"date": "2018-12-28", "close": 56.53, "volume": 1638427.0}, {"date": "2018-12-31", "close": 56.77, "volume": 1623540.0}, {"date": "2019-01-02", "close": 55.88, "volume": 1619580.0}, {"date": "2019-01-03", "close": 55.67, "volume": 1447830.0}, {"date": "2019-01-04", "close": 55.89, "volume": 2298534.0}, {"date": "2019-01-07", "close": 55.95, "volume": 1373636.0}, {"date": "2019-01-08", "close": 56.61, "volume": 1455702.0}, {"date": "2019-01-09", "close": 56.06, "volume": 1880899.0}, {"date": "2019-01-10", "close": 56.86, "volume": 1334321.0}, {"date": "2019-01-11", "close": 56.47, "volume": 2056810.0}, {"date": "2019-01-14", "close": 56.04, "volume": 3078571.0}, {"date": "2019-01-15", "close": 56.35, "volume": 2695714.0}, {"date": "2019-01-16", "close": 56.29, "volume": 2219295.0}, {"date": "2019-01-17", "close": 56.6, "volume": 1602604.0}, {"date": "2019-01-18", "close": 56.66, "volume": 2314229.0}, {"date": "2019-01-22", "close": 56.81, "volume": 1436012.0}, {"date": "2019-01-23", "close": 56.92, "volume": 1982521.0}, {"date": "2019-01-24", "close": 57.14, "volume": 1635549.0}, {"date": "2019-01-25", "close": 56.78, "volume": 1929428.0}, {"date": "2019-01-28", "close": 56.71, "volume": 1295626.0}, {"date": "2019-01-29", "close": 56.52, "volume": 1378895.0}, {"date": "2019-01-30", "close": 56.7, "volume": 1447147.0}, {"date": "2019-01-31", "close": 57.32, "volume": 1966865.0}, {"date": "2019-02-01", "close": 57.22, "volume": 1447238.0}, {"date": "2019-02-04", "close": 57.42, "volume": 1312304.0}, {"date": "2019-02-05", "close": 57.44, "volume": 1311779.0}, {"date": "2019-02-06", "close": 57.21, "volume": 1505784.0}, {"date": "2019-02-07", "close": 57.64, "volume": 1648803.0}, {"date": "2019-02-08", "close": 58.1, "volume": 1006181.0}, {"date": "2019-02-11", "close": 58.07, "volume": 926500.0}, {"date": "2019-02-12", "close": 58.3, "volume": 1628980.0}, {"date": "2019-02-13", "close": 58.45, "volume": 925606.0}, {"date": "2019-02-14", "close": 58.42, "volume": 1096611.0}, {"date": "2019-02-15", "close": 58.77, "volume": 1436485.0}, {"date": "2019-02-19", "close": 59.29, "volume": 1020533.0}, {"date": "2019-02-20", "close": 59.39, "volume": 1044068.0}, {"date": "2019-02-21", "close": 59.87, "volume": 1259626.0}, {"date": "2019-02-22", "close": 55.49, "volume": 8399710.0}, {"date": "2019-02-25", "close": 55.64, "volume": 3055773.0}, {"date": "2019-02-26", "close": 55.79, "volume": 2498787.0}, {"date": "2019-02-27", "close": 55.49, "volume": 1511173.0}, {"date": "2019-02-28", "close": 55.91, "volume": 2422250.0}, {"date": "2019-03-01", "close": 55.03, "volume": 1949140.0}, {"date": "2019-03-04", "close": 55.27, "volume": 1716715.0}, {"date": "2019-03-05", "close": 55.08, "volume": 1414774.0}, {"date": "2019-03-06", "close": 54.84, "volume": 2010781.0}, {"date": "2019-03-07", "close": 55.39, "volume": 2922805.0}, {"date": "2019-03-08", "close": 55.76, "volume": 2733464.0}, {"date": "2019-03-11", "close": 56.35, "volume": 1882979.0}, {"date": "2019-03-12", "close": 56.73, "volume": 1649090.0}, {"date": "2019-03-13", "close": 56.93, "volume": 1278050.0}, {"date": "2019-03-14", "close": 57.12, "volume": 2292162.0}, {"date": "2019-03-15", "close": 57.67, "volume": 6149190.0}, {"date": "2019-03-18", "close": 56.87, "volume": 1875857.0}, {"date": "2019-03-19", "close": 56.43, "volume": 1888902.0}, {"date": "2019-03-20", "close": 56.5, "volume": 1483458.0}, {"date": "2019-03-21", "close": 57.34, "volume": 1189389.0}, {"date": "2019-03-22", "close": 58.0, "volume": 1634851.0}, {"date": "2019-03-25", "close": 57.8, "volume": 1288913.0}, {"date": "2019-03-26", "close": 58.45, "volume": 1452409.0}, {"date": "2019-03-27", "close": 58.15, "volume": 1196180.0}, {"date": "2019-03-28", "close": 57.95, "volume": 1297777.0}, {"date": "2019-03-29", "close": 58.05, "volume": 1702180.0}, {"date": "2019-04-01", "close": 57.43, "volume": 1707224.0}, {"date": "2019-04-02", "close": 57.5, "volume": 1609075.0}, {"date": "2019-04-03", "close": 57.32, "volume": 1403757.0}, {"date": "2019-04-04", "close": 56.57, "volume": 1790029.0}, {"date": "2019-04-05", "close": 57.32, "volume": 1617093.0}, {"date": "2019-04-08", "close": 57.11, "volume": 1359812.0}, {"date": "2019-04-09", "close": 57.28, "volume": 1194039.0}, {"date": "2019-04-10", "close": 57.16, "volume": 965933.0}, {"date": "2019-04-11", "close": 57.41, "volume": 1626784.0}, {"date": "2019-04-12", "close": 57.72, "volume": 1184695.0}, {"date": "2019-04-15", "close": 57.79, "volume": 1085374.0}, {"date": "2019-04-16", "close": 57.07, "volume": 1461100.0}, {"date": "2019-04-17", "close": 56.81, "volume": 1197522.0}, {"date": "2019-04-18", "close": 56.57, "volume": 2278599.0}, {"date": "2019-04-22", "close": 56.41, "volume": 1800839.0}, {"date": "2019-04-23", "close": 56.55, "volume": 2309610.0}, {"date": "2019-04-24", "close": 57.08, "volume": 1758592.0}, {"date": "2019-04-25", "close": 57.19, "volume": 1635232.0}, {"date": "2019-04-26", "close": 57.16, "volume": 1370554.0}, {"date": "2019-04-29", "close": 56.97, "volume": 1258254.0}, {"date": "2019-04-30", "close": 57.82, "volume": 2161700.0}, {"date": "2019-05-01", "close": 57.43, "volume": 1659867.0}, {"date": "2019-05-02", "close": 57.54, "volume": 1560376.0}, {"date": "2019-05-03", "close": 57.6, "volume": 1131168.0}, {"date": "2019-05-06", "close": 57.67, "volume": 1668996.0}, {"date": "2019-05-07", "close": 57.61, "volume": 1565643.0}, {"date": "2019-05-08", "close": 57.11, "volume": 1660477.0}, {"date": "2019-05-09", "close": 56.94, "volume": 2077397.0}, {"date": "2019-05-10", "close": 58.12, "volume": 1920126.0}, {"date": "2019-05-13", "close": 58.39, "volume": 1630977.0}, {"date": "2019-05-14", "close": 58.02, "volume": 1322839.0}, {"date": "2019-05-15", "close": 58.21, "volume": 1167880.0}, {"date": "2019-05-16", "close": 58.37, "volume": 1480705.0}, {"date": "2019-05-17", "close": 58.7, "volume": 1201469.0}, {"date": "2019-05-20", "close": 58.68, "volume": 1398570.0}, {"date": "2019-05-21", "close": 58.76, "volume": 2021342.0}, {"date": "2019-05-22", "close": 58.99, "volume": 1304713.0}, {"date": "2019-05-23", "close": 59.44, "volume": 1118599.0}, {"date": "2019-05-24", "close": 59.41, "volume": 852735.0}, {"date": "2019-05-28", "close": 58.78, "volume": 2318393.0}, {"date": "2019-05-29", "close": 57.96, "volume": 2145997.0}, {"date": "2019-05-30", "close": 57.96, "volume": 1583249.0}, {"date": "2019-05-31", "close": 58.14, "volume": 2057004.0}, {"date": "2019-06-03", "close": 59.02, "volume": 1660165.0}, {"date": "2019-06-04", "close": 58.64, "volume": 1565313.0}, {"date": "2019-06-05", "close": 59.96, "volume": 1455317.0}, {"date": "2019-06-06", "close": 60.51, "volume": 1542644.0}, {"date": "2019-06-07", "close": 60.48, "volume": 1425981.0}, {"date": "2019-06-10", "close": 59.84, "volume": 1252398.0}, {"date": "2019-06-11", "close": 59.29, "volume": 2271316.0}, {"date": "2019-06-12", "close": 60.38, "volume": 893004.0}, {"date": "2019-06-13", "close": 60.17, "volume": 1380907.0}, {"date": "2019-06-14", "close": 60.67, "volume": 1189126.0}, {"date": "2019-06-17", "close": 60.26, "volume": 1607379.0}, {"date": "2019-06-18", "close": 60.37, "volume": 1212469.0}, {"date": "2019-06-19", "close": 60.9, "volume": 1309382.0}, {"date": "2019-06-20", "close": 61.31, "volume": 1245273.0}, {"date": "2019-06-21", "close": 61.24, "volume": 3288134.0}, {"date": "2019-06-24", "close": 61.18, "volume": 1075680.0}, {"date": "2019-06-25", "close": 61.34, "volume": 1420004.0}, {"date": "2019-06-26", "close": 59.65, "volume": 1606396.0}, {"date": "2019-06-27", "close": 60.07, "volume": 908438.0}, {"date": "2019-06-28", "close": 60.15, "volume": 2765234.0}, {"date": "2019-07-01", "close": 60.16, "volume": 2064922.0}, {"date": "2019-07-02", "close": 60.65, "volume": 1091280.0}, {"date": "2019-07-03", "close": 61.36, "volume": 1227788.0}, {"date": "2019-07-05", "close": 61.53, "volume": 1051439.0}, {"date": "2019-07-08", "close": 61.29, "volume": 1029575.0}, {"date": "2019-07-09", "close": 61.45, "volume": 1220323.0}, {"date": "2019-07-10", "close": 61.69, "volume": 846035.0}, {"date": "2019-07-11", "close": 61.55, "volume": 1470597.0}, {"date": "2019-07-12", "close": 61.14, "volume": 1877334.0}, {"date": "2019-07-15", "close": 60.98, "volume": 1492685.0}, {"date": "2019-07-16", "close": 61.06, "volume": 1201817.0}, {"date": "2019-07-17", "close": 61.02, "volume": 1035898.0}, {"date": "2019-07-18", "close": 61.51, "volume": 1436458.0}, {"date": "2019-07-19", "close": 60.79, "volume": 1989824.0}, {"date": "2019-07-22", "close": 60.58, "volume": 1454690.0}, {"date": "2019-07-23", "close": 60.67, "volume": 1250582.0}, {"date": "2019-07-24", "close": 60.73, "volume": 1139593.0}, {"date": "2019-07-25", "close": 60.58, "volume": 1289316.0}, {"date": "2019-07-26", "close": 60.72, "volume": 843091.0}, {"date": "2019-07-29", "close": 61.2, "volume": 1970186.0}, {"date": "2019-07-30", "close": 60.82, "volume": 1261857.0}, {"date": "2019-07-31", "close": 60.49, "volume": 1807397.0}, {"date": "2019-08-01", "close": 60.57, "volume": 1986147.0}, {"date": "2019-08-02", "close": 60.83, "volume": 1542022.0}, {"date": "2019-08-05", "close": 60.41, "volume": 1198085.0}, {"date": "2019-08-06", "close": 61.12, "volume": 1271483.0}, {"date": "2019-08-07", "close": 61.01, "volume": 1388873.0}, {"date": "2019-08-08", "close": 61.93, "volume": 1589372.0}, {"date": "2019-08-09", "close": 62.43, "volume": 1469044.0}, {"date": "2019-08-12", "close": 63.07, "volume": 1437273.0}, {"date": "2019-08-13", "close": 63.74, "volume": 1833767.0}, {"date": "2019-08-14", "close": 63.76, "volume": 1690070.0}, {"date": "2019-08-15", "close": 64.31, "volume": 1583209.0}, {"date": "2019-08-16", "close": 64.45, "volume": 2498086.0}, {"date": "2019-08-19", "close": 65.07, "volume": 1353720.0}, {"date": "2019-08-20", "close": 64.9, "volume": 1875759.0}, {"date": "2019-08-21", "close": 65.14, "volume": 2100674.0}, {"date": "2019-08-22", "close": 65.1, "volume": 2696471.0}, {"date": "2019-08-23", "close": 64.49, "volume": 1328379.0}, {"date": "2019-08-26", "close": 65.18, "volume": 1296154.0}, {"date": "2019-08-27", "close": 65.29, "volume": 1818590.0}, {"date": "2019-08-28", "close": 64.89, "volume": 2843438.0}, {"date": "2019-08-29", "close": 64.77, "volume": 1126849.0}, {"date": "2019-08-30", "close": 65.0, "volume": 1817837.0}, {"date": "2019-09-03", "close": 65.55, "volume": 2027516.0}, {"date": "2019-09-04", "close": 65.8, "volume": 1523920.0}, {"date": "2019-09-05", "close": 64.78, "volume": 2205870.0}, {"date": "2019-09-06", "close": 63.96, "volume": 2235349.0}, {"date": "2019-09-09", "close": 63.97, "volume": 1599050.0}, {"date": "2019-09-10", "close": 64.27, "volume": 2373068.0}, {"date": "2019-09-11", "close": 65.04, "volume": 1504715.0}, {"date": "2019-09-12", "close": 64.88, "volume": 1266923.0}, {"date": "2019-09-13", "close": 64.21, "volume": 1356266.0}, {"date": "2019-09-16", "close": 64.14, "volume": 1561649.0}, {"date": "2019-09-17", "close": 64.67, "volume": 1512687.0}, {"date": "2019-09-18", "close": 65.15, "volume": 2015220.0}, {"date": "2019-09-19", "close": 65.55, "volume": 1595992.0}, {"date": "2019-09-20", "close": 66.01, "volume": 4660358.0}, {"date": "2019-09-23", "close": 66.2, "volume": 2859854.0}, {"date": "2019-09-24", "close": 66.72, "volume": 2636565.0}, {"date": "2019-09-25", "close": 67.24, "volume": 1471280.0}, {"date": "2019-09-26", "close": 67.31, "volume": 1646025.0}, {"date": "2019-09-27", "close": 66.56, "volume": 2209935.0}, {"date": "2019-09-30", "close": 66.56, "volume": 1631214.0}, {"date": "2019-10-01", "close": 66.28, "volume": 1253913.0}, {"date": "2019-10-02", "close": 65.36, "volume": 1818533.0}, {"date": "2019-10-03", "close": 65.39, "volume": 1937009.0}, {"date": "2019-10-04", "close": 66.01, "volume": 1336975.0}, {"date": "2019-10-07", "close": 65.63, "volume": 1953568.0}, {"date": "2019-10-08", "close": 65.01, "volume": 1382580.0}, {"date": "2019-10-09", "close": 63.8, "volume": 3190178.0}, {"date": "2019-10-10", "close": 63.47, "volume": 2776113.0}, {"date": "2019-10-11", "close": 63.95, "volume": 1759131.0}, {"date": "2019-10-14", "close": 63.81, "volume": 1752322.0}, {"date": "2019-10-15", "close": 63.89, "volume": 1520067.0}, {"date": "2019-10-16", "close": 63.58, "volume": 1501812.0}, {"date": "2019-10-17", "close": 63.16, "volume": 2325391.0}, {"date": "2019-10-18", "close": 63.31, "volume": 2134449.0}, {"date": "2019-10-21", "close": 63.41, "volume": 1664515.0}, {"date": "2019-10-22", "close": 63.95, "volume": 1577949.0}, {"date": "2019-10-23", "close": 63.48, "volume": 1814924.0}, {"date": "2019-10-24", "close": 63.86, "volume": 1497971.0}, {"date": "2019-10-25", "close": 63.5, "volume": 1341608.0}, {"date": "2019-10-28", "close": 63.09, "volume": 1833955.0}, {"date": "2019-10-29", "close": 63.55, "volume": 1753434.0}, {"date": "2019-10-30", "close": 63.68, "volume": 1434730.0}, {"date": "2019-10-31", "close": 63.91, "volume": 1680270.0}, {"date": "2019-11-01", "close": 63.84, "volume": 1364496.0}, {"date": "2019-11-04", "close": 63.12, "volume": 2090856.0}, {"date": "2019-11-05", "close": 62.53, "volume": 2404257.0}, {"date": "2019-11-06", "close": 62.92, "volume": 1884660.0}, {"date": "2019-11-07", "close": 62.82, "volume": 2216317.0}, {"date": "2019-11-08", "close": 63.06, "volume": 1733687.0}, {"date": "2019-11-11", "close": 62.62, "volume": 1293876.0}, {"date": "2019-11-12", "close": 63.07, "volume": 2146502.0}, {"date": "2019-11-13", "close": 63.9, "volume": 2104948.0}, {"date": "2019-11-14", "close": 64.61, "volume": 1749119.0}, {"date": "2019-11-15", "close": 64.75, "volume": 1354336.0}, {"date": "2019-11-18", "close": 65.01, "volume": 1911778.0}, {"date": "2019-11-19", "close": 64.77, "volume": 1382952.0}, {"date": "2019-11-20", "close": 64.98, "volume": 1824782.0}, {"date": "2019-11-21", "close": 64.73, "volume": 1446124.0}, {"date": "2019-11-22", "close": 64.44, "volume": 1535818.0}, {"date": "2019-11-25", "close": 63.59, "volume": 2842533.0}, {"date": "2019-11-26", "close": 63.5, "volume": 3053656.0}, {"date": "2019-11-27", "close": 63.29, "volume": 2570618.0}, {"date": "2019-11-29", "close": 63.27, "volume": 808966.0}, {"date": "2019-12-02", "close": 62.38, "volume": 1943933.0}, {"date": "2019-12-03", "close": 62.56, "volume": 2016790.0}, {"date": "2019-12-04", "close": 63.26, "volume": 1109924.0}, {"date": "2019-12-05", "close": 63.53, "volume": 1837975.0}, {"date": "2019-12-06", "close": 63.07, "volume": 2419135.0}, {"date": "2019-12-09", "close": 62.26, "volume": 3763193.0}, {"date": "2019-12-10", "close": 62.66, "volume": 3753612.0}, {"date": "2019-12-11", "close": 62.89, "volume": 2343334.0}, {"date": "2019-12-12", "close": 62.14, "volume": 4081288.0}, {"date": "2019-12-13", "close": 62.76, "volume": 3460416.0}, {"date": "2019-12-16", "close": 63.2, "volume": 5768368.0}, {"date": "2019-12-17", "close": 63.6, "volume": 2303095.0}, {"date": "2019-12-18", "close": 63.85, "volume": 3635823.0}, {"date": "2019-12-19", "close": 63.7, "volume": 2473531.0}, {"date": "2019-12-20", "close": 64.12, "volume": 4664229.0}, {"date": "2019-12-23", "close": 63.8, "volume": 3082425.0}, {"date": "2019-12-24", "close": 64.22, "volume": 609827.0}, {"date": "2019-12-26", "close": 64.05, "volume": 982479.0}, {"date": "2019-12-27", "close": 64.07, "volume": 1136492.0}, {"date": "2019-12-30", "close": 64.23, "volume": 1004096.0}, {"date": "2019-12-31", "close": 65.09, "volume": 1603898.0}, {"date": "2020-01-02", "close": 63.44, "volume": 1977373.0}, {"date": "2020-01-03", "close": 63.5, "volume": 956640.0}, {"date": "2020-01-06", "close": 63.32, "volume": 921283.0}, {"date": "2020-01-07", "close": 63.36, "volume": 1910573.0}, {"date": "2020-01-08", "close": 63.48, "volume": 2016490.0}, {"date": "2020-01-09", "close": 64.08, "volume": 2000118.0}, {"date": "2020-01-10", "close": 64.51, "volume": 3331374.0}, {"date": "2020-01-13", "close": 65.23, "volume": 2297559.0}, {"date": "2020-01-14", "close": 65.57, "volume": 3106000.0}, {"date": "2020-01-15", "close": 66.6, "volume": 1690225.0}, {"date": "2020-01-16", "close": 67.15, "volume": 3348086.0}, {"date": "2020-01-17", "close": 67.33, "volume": 3215741.0}, {"date": "2020-01-21", "close": 68.67, "volume": 7840973.0}, {"date": "2020-01-22", "close": 69.11, "volume": 4733519.0}, {"date": "2020-01-23", "close": 70.2, "volume": 4790277.0}, {"date": "2020-01-24", "close": 71.37, "volume": 2508752.0}, {"date": "2020-01-27", "close": 71.75, "volume": 3523584.0}, {"date": "2020-01-28", "close": 72.18, "volume": 2871556.0}, {"date": "2020-01-29", "close": 72.19, "volume": 2121680.0}, {"date": "2020-01-30", "close": 72.46, "volume": 1330896.0}, {"date": "2020-01-31", "close": 72.16, "volume": 3812505.0}, {"date": "2020-02-03", "close": 71.81, "volume": 1386860.0}, {"date": "2020-02-04", "close": 71.0, "volume": 3478437.0}, {"date": "2020-02-05", "close": 71.02, "volume": 2634043.0}, {"date": "2020-02-06", "close": 71.32, "volume": 2574423.0}, {"date": "2020-02-07", "close": 70.87, "volume": 1259583.0}, {"date": "2020-02-10", "close": 70.79, "volume": 1229020.0}, {"date": "2020-02-11", "close": 70.84, "volume": 1883689.0}, {"date": "2020-02-12", "close": 70.74, "volume": 1989064.0}, {"date": "2020-02-13", "close": 71.55, "volume": 2091535.0}, {"date": "2020-02-14", "close": 72.34, "volume": 1737392.0}, {"date": "2020-02-18", "close": 73.88, "volume": 5842482.0}, {"date": "2020-02-19", "close": 73.91, "volume": 3869921.0}, {"date": "2020-02-20", "close": 73.56, "volume": 3241896.0}, {"date": "2020-02-21", "close": 72.91, "volume": 2294410.0}, {"date": "2020-02-24", "close": 71.99, "volume": 2080827.0}, {"date": "2020-02-25", "close": 70.1, "volume": 1714814.0}, {"date": "2020-02-26", "close": 69.58, "volume": 1411509.0}, {"date": "2020-02-27", "close": 67.0, "volume": 2254061.0}, {"date": "2020-02-28", "close": 65.35, "volume": 3361807.0}, {"date": "2020-03-02", "close": 69.39, "volume": 4823820.0}, {"date": "2020-03-03", "close": 68.85, "volume": 2605458.0}, {"date": "2020-03-04", "close": 73.08, "volume": 2513761.0}, {"date": "2020-03-05", "close": 71.61, "volume": 2113454.0}, {"date": "2020-03-06", "close": 69.84, "volume": 3645924.0}, {"date": "2020-03-09", "close": 64.53, "volume": 2728510.0}, {"date": "2020-03-10", "close": 66.76, "volume": 3471572.0}, {"date": "2020-03-11", "close": 62.35, "volume": 2456318.0}, {"date": "2020-03-12", "close": 55.96, "volume": 3767641.0}, {"date": "2020-03-13", "close": 59.09, "volume": 2256289.0}, {"date": "2020-03-16", "close": 49.6, "volume": 3975570.0}, {"date": "2020-03-17", "close": 57.56, "volume": 3641446.0}, {"date": "2020-03-18", "close": 57.71, "volume": 4298106.0}, {"date": "2020-03-19", "close": 55.1, "volume": 2191899.0}, {"date": "2020-03-20", "close": 47.18, "volume": 2929150.0}, {"date": "2020-03-23", "close": 44.92, "volume": 2918264.0}, {"date": "2020-03-24", "close": 50.71, "volume": 2046933.0}, {"date": "2020-03-25", "close": 51.9, "volume": 1951144.0}, {"date": "2020-03-26", "close": 58.16, "volume": 2225608.0}, {"date": "2020-03-27", "close": 57.52, "volume": 1859688.0}, {"date": "2020-03-30", "close": 59.11, "volume": 1835500.0}, {"date": "2020-03-31", "close": 55.05, "volume": 2204512.0}, {"date": "2020-04-01", "close": 51.75, "volume": 1479593.0}, {"date": "2020-04-02", "close": 53.48, "volume": 2438338.0}, {"date": "2020-04-03", "close": 51.8, "volume": 3340267.0}, {"date": "2020-04-06", "close": 57.88, "volume": 1544287.0}, {"date": "2020-04-07", "close": 57.08, "volume": 2088337.0}, {"date": "2020-04-08", "close": 60.86, "volume": 1697604.0}, {"date": "2020-04-09", "close": 63.1, "volume": 3215305.0}, {"date": "2020-04-13", "close": 60.75, "volume": 1735896.0}, {"date": "2020-04-14", "close": 62.54, "volume": 1600737.0}, {"date": "2020-04-15", "close": 60.09, "volume": 1370169.0}, {"date": "2020-04-16", "close": 59.96, "volume": 1615487.0}, {"date": "2020-04-17", "close": 60.98, "volume": 1345679.0}, {"date": "2020-04-20", "close": 59.12, "volume": 1342687.0}, {"date": "2020-04-21", "close": 58.24, "volume": 1677060.0}, {"date": "2020-04-22", "close": 59.55, "volume": 1183375.0}, {"date": "2020-04-23", "close": 57.79, "volume": 1706508.0}, {"date": "2020-04-24", "close": 58.51, "volume": 1456747.0}, {"date": "2020-04-27", "close": 59.26, "volume": 863732.0}, {"date": "2020-04-28", "close": 60.09, "volume": 1661303.0}, {"date": "2020-04-29", "close": 59.59, "volume": 2181618.0}, {"date": "2020-04-30", "close": 58.43, "volume": 2315116.0}, {"date": "2020-05-01", "close": 55.92, "volume": 1208881.0}, {"date": "2020-05-04", "close": 56.63, "volume": 2213731.0}, {"date": "2020-05-05", "close": 57.29, "volume": 2731398.0}, {"date": "2020-05-06", "close": 54.93, "volume": 2881880.0}, {"date": "2020-05-07", "close": 55.87, "volume": 3357906.0}, {"date": "2020-05-08", "close": 57.5, "volume": 3917804.0}, {"date": "2020-05-11", "close": 55.76, "volume": 2297315.0}, {"date": "2020-05-12", "close": 56.1, "volume": 4109957.0}, {"date": "2020-05-13", "close": 56.52, "volume": 2552189.0}, {"date": "2020-05-14", "close": 56.68, "volume": 2366375.0}, {"date": "2020-05-15", "close": 56.54, "volume": 6097858.0}, {"date": "2020-05-18", "close": 58.92, "volume": 1543719.0}, {"date": "2020-05-19", "close": 57.74, "volume": 2441463.0}, {"date": "2020-05-20", "close": 59.11, "volume": 3365660.0}, {"date": "2020-05-21", "close": 58.65, "volume": 4285054.0}, {"date": "2020-05-22", "close": 60.0, "volume": 2638286.0}, {"date": "2020-05-26", "close": 59.89, "volume": 7803251.0}, {"date": "2020-05-27", "close": 60.93, "volume": 1877968.0}, {"date": "2020-05-28", "close": 62.31, "volume": 6062703.0}, {"date": "2020-05-29", "close": 61.69, "volume": 2963377.0}, {"date": "2020-06-01", "close": 62.96, "volume": 1969627.0}, {"date": "2020-06-02", "close": 63.04, "volume": 2559491.0}, {"date": "2020-06-03", "close": 63.41, "volume": 2522749.0}, {"date": "2020-06-04", "close": 62.41, "volume": 1761575.0}, {"date": "2020-06-05", "close": 63.06, "volume": 2359552.0}, {"date": "2020-06-08", "close": 65.1, "volume": 2010987.0}, {"date": "2020-06-09", "close": 63.57, "volume": 3414151.0}, {"date": "2020-06-10", "close": 63.43, "volume": 1496177.0}, {"date": "2020-06-11", "close": 60.95, "volume": 1742610.0}, {"date": "2020-06-12", "close": 60.08, "volume": 2533266.0}, {"date": "2020-06-15", "close": 59.35, "volume": 2217999.0}, {"date": "2020-06-16", "close": 59.97, "volume": 3402948.0}, {"date": "2020-06-17", "close": 59.88, "volume": 1461242.0}, {"date": "2020-06-18", "close": 60.56, "volume": 2380394.0}, {"date": "2020-06-19", "close": 59.35, "volume": 5319810.0}, {"date": "2020-06-22", "close": 59.92, "volume": 2068234.0}, {"date": "2020-06-23", "close": 59.64, "volume": 2067204.0}, {"date": "2020-06-24", "close": 59.04, "volume": 3234049.0}, {"date": "2020-06-25", "close": 58.98, "volume": 3071553.0}, {"date": "2020-06-26", "close": 58.11, "volume": 4142795.0}, {"date": "2020-06-29", "close": 59.18, "volume": 1278681.0}, {"date": "2020-06-30", "close": 59.29, "volume": 2109238.0}, {"date": "2020-07-01", "close": 61.01, "volume": 1507632.0}, {"date": "2020-07-02", "close": 61.46, "volume": 1273926.0}, {"date": "2020-07-06", "close": 61.46, "volume": 1498072.0}, {"date": "2020-07-07", "close": 60.84, "volume": 1522095.0}, {"date": "2020-07-08", "close": 61.38, "volume": 1170189.0}, {"date": "2020-07-09", "close": 60.87, "volume": 1705042.0}, {"date": "2020-07-10", "close": 61.98, "volume": 1314759.0}, {"date": "2020-07-13", "close": 61.6, "volume": 1901723.0}, {"date": "2020-07-14", "close": 62.37, "volume": 2700187.0}, {"date": "2020-07-15", "close": 61.23, "volume": 2684452.0}, {"date": "2020-07-16", "close": 61.41, "volume": 1871130.0}, {"date": "2020-07-17", "close": 63.22, "volume": 1197080.0}, {"date": "2020-07-20", "close": 62.66, "volume": 1752097.0}, {"date": "2020-07-21", "close": 62.99, "volume": 1895774.0}, {"date": "2020-07-22", "close": 64.1, "volume": 1418762.0}, {"date": "2020-07-23", "close": 64.37, "volume": 1948683.0}, {"date": "2020-07-24", "close": 64.06, "volume": 1815475.0}, {"date": "2020-07-27", "close": 63.98, "volume": 1361098.0}, {"date": "2020-07-28", "close": 64.74, "volume": 2405666.0}, {"date": "2020-07-29", "close": 64.33, "volume": 1228867.0}, {"date": "2020-07-30", "close": 64.47, "volume": 1595319.0}, {"date": "2020-07-31", "close": 64.83, "volume": 1999340.0}, {"date": "2020-08-03", "close": 62.68, "volume": 1990029.0}, {"date": "2020-08-04", "close": 55.4, "volume": 10402100.0}, {"date": "2020-08-05", "close": 53.53, "volume": 5816679.0}, {"date": "2020-08-06", "close": 54.75, "volume": 4525236.0}, {"date": "2020-08-07", "close": 55.16, "volume": 3222939.0}, {"date": "2020-08-10", "close": 54.06, "volume": 5464085.0}, {"date": "2020-08-11", "close": 53.39, "volume": 3127649.0}, {"date": "2020-08-12", "close": 53.04, "volume": 2374138.0}, {"date": "2020-08-13", "close": 52.66, "volume": 3066977.0}, {"date": "2020-08-14", "close": 53.57, "volume": 1422817.0}, {"date": "2020-08-17", "close": 53.22, "volume": 1350361.0}, {"date": "2020-08-18", "close": 52.54, "volume": 1383671.0}, {"date": "2020-08-19", "close": 51.51, "volume": 2514626.0}, {"date": "2020-08-20", "close": 50.78, "volume": 1095981.0}, {"date": "2020-08-21", "close": 50.41, "volume": 3652534.0}, {"date": "2020-08-24", "close": 50.74, "volume": 2826311.0}, {"date": "2020-08-25", "close": 51.21, "volume": 1102214.0}, {"date": "2020-08-26", "close": 50.52, "volume": 1589635.0}, {"date": "2020-08-27", "close": 52.92, "volume": 4047996.0}, {"date": "2020-08-28", "close": 52.98, "volume": 2246465.0}, {"date": "2020-08-31", "close": 53.22, "volume": 1743831.0}, {"date": "2020-09-01", "close": 52.66, "volume": 1589712.0}, {"date": "2020-09-02", "close": 53.27, "volume": 2044431.0}, {"date": "2020-09-03", "close": 52.44, "volume": 2831080.0}, {"date": "2020-09-04", "close": 51.87, "volume": 1890939.0}, {"date": "2020-09-08", "close": 52.11, "volume": 1424042.0}, {"date": "2020-09-09", "close": 52.7, "volume": 1423844.0}, {"date": "2020-09-10", "close": 52.06, "volume": 1193041.0}, {"date": "2020-09-11", "close": 51.94, "volume": 1104662.0}, {"date": "2020-09-14", "close": 52.79, "volume": 1198715.0}, {"date": "2020-09-15", "close": 52.37, "volume": 782554.0}, {"date": "2020-09-16", "close": 52.63, "volume": 907175.0}, {"date": "2020-09-17", "close": 52.2, "volume": 1088054.0}, {"date": "2020-09-18", "close": 50.94, "volume": 2589679.0}, {"date": "2020-09-21", "close": 50.01, "volume": 1749713.0}, {"date": "2020-09-22", "close": 50.47, "volume": 1073817.0}, {"date": "2020-09-23", "close": 49.12, "volume": 2349811.0}, {"date": "2020-09-24", "close": 49.18, "volume": 1164694.0}, {"date": "2020-09-25", "close": 50.29, "volume": 1255328.0}, {"date": "2020-09-28", "close": 50.34, "volume": 1357193.0}, {"date": "2020-09-29", "close": 50.15, "volume": 3308740.0}, {"date": "2020-09-30", "close": 50.82, "volume": 2288365.0}, {"date": "2020-10-01", "close": 50.82, "volume": 1711967.0}, {"date": "2020-10-02", "close": 51.98, "volume": 1636761.0}, {"date": "2020-10-05", "close": 52.53, "volume": 1745056.0}, {"date": "2020-10-06", "close": 52.41, "volume": 1712102.0}, {"date": "2020-10-07", "close": 52.45, "volume": 1614861.0}, {"date": "2020-10-08", "close": 53.36, "volume": 749423.0}, {"date": "2020-10-09", "close": 52.93, "volume": 1121215.0}, {"date": "2020-10-12", "close": 53.44, "volume": 1185499.0}, {"date": "2020-10-13", "close": 52.92, "volume": 1236372.0}, {"date": "2020-10-14", "close": 53.45, "volume": 1607674.0}, {"date": "2020-10-15", "close": 54.42, "volume": 1908022.0}, {"date": "2020-10-16", "close": 54.92, "volume": 1698136.0}, {"date": "2020-10-19", "close": 54.6, "volume": 1716748.0}, {"date": "2020-10-20", "close": 55.52, "volume": 1718326.0}, {"date": "2020-10-21", "close": 55.89, "volume": 2603681.0}, {"date": "2020-10-22", "close": 56.58, "volume": 1779199.0}, {"date": "2020-10-23", "close": 56.37, "volume": 718462.0}, {"date": "2020-10-26", "close": 55.69, "volume": 1432824.0}, {"date": "2020-10-27", "close": 56.39, "volume": 2051062.0}, {"date": "2020-10-28", "close": 55.37, "volume": 2228338.0}, {"date": "2020-10-29", "close": 55.33, "volume": 1384507.0}, {"date": "2020-10-30", "close": 55.2, "volume": 1453627.0}, {"date": "2020-11-02", "close": 56.31, "volume": 1339512.0}, {"date": "2020-11-03", "close": 56.98, "volume": 1109886.0}, {"date": "2020-11-04", "close": 55.77, "volume": 1566943.0}, {"date": "2020-11-05", "close": 55.19, "volume": 2621109.0}, {"date": "2020-11-06", "close": 55.04, "volume": 1329174.0}, {"date": "2020-11-09", "close": 57.99, "volume": 3588032.0}, {"date": "2020-11-10", "close": 58.59, "volume": 5778291.0}, {"date": "2020-11-11", "close": 57.3, "volume": 2789475.0}, {"date": "2020-11-12", "close": 55.72, "volume": 2614749.0}, {"date": "2020-11-13", "close": 57.11, "volume": 1826399.0}, {"date": "2020-11-16", "close": 57.63, "volume": 1640467.0}, {"date": "2020-11-17", "close": 56.57, "volume": 1469585.0}, {"date": "2020-11-18", "close": 55.01, "volume": 1663528.0}, {"date": "2020-11-19", "close": 53.69, "volume": 3115851.0}, {"date": "2020-11-20", "close": 54.51, "volume": 2572144.0}, {"date": "2020-11-23", "close": 54.97, "volume": 4098778.0}, {"date": "2020-11-24", "close": 55.8, "volume": 3014374.0}, {"date": "2020-11-25", "close": 56.18, "volume": 2121113.0}, {"date": "2020-11-27", "close": 55.77, "volume": 1145053.0}, {"date": "2020-11-30", "close": 55.41, "volume": 4262601.0}, {"date": "2020-12-01", "close": 55.56, "volume": 1640939.0}, {"date": "2020-12-02", "close": 56.1, "volume": 1322058.0}, {"date": "2020-12-03", "close": 55.5, "volume": 1644281.0}, {"date": "2020-12-04", "close": 54.92, "volume": 834388.0}, {"date": "2020-12-07", "close": 55.12, "volume": 750653.0}, {"date": "2020-12-08", "close": 55.46, "volume": 2659473.0}, {"date": "2020-12-09", "close": 55.5, "volume": 1479410.0}, {"date": "2020-12-10", "close": 55.1, "volume": 2315532.0}, {"date": "2020-12-11", "close": 55.13, "volume": 1176358.0}, {"date": "2020-12-14", "close": 54.41, "volume": 1194554.0}, {"date": "2020-12-15", "close": 54.66, "volume": 1708000.0}, {"date": "2020-12-16", "close": 53.67, "volume": 1776563.0}, {"date": "2020-12-17", "close": 54.04, "volume": 1742341.0}, {"date": "2020-12-18", "close": 53.35, "volume": 2240196.0}, {"date": "2020-12-21", "close": 52.78, "volume": 5221410.0}, {"date": "2020-12-22", "close": 52.65, "volume": 3137867.0}, {"date": "2020-12-23", "close": 52.78, "volume": 4648462.0}, {"date": "2020-12-24", "close": 53.43, "volume": 1141407.0}, {"date": "2020-12-28", "close": 53.83, "volume": 3255423.0}, {"date": "2020-12-29", "close": 53.96, "volume": 2917443.0}, {"date": "2020-12-30", "close": 54.07, "volume": 4072502.0}, {"date": "2020-12-31", "close": 55.51, "volume": 4683547.0}, {"date": "2021-01-04", "close": 53.75, "volume": 1564915.0}, {"date": "2021-01-05", "close": 53.64, "volume": 1294892.0}, {"date": "2021-01-06", "close": 54.72, "volume": 2703386.0}, {"date": "2021-01-07", "close": 53.23, "volume": 2520628.0}, {"date": "2021-01-08", "close": 53.0, "volume": 1889449.0}, {"date": "2021-01-11", "close": 52.44, "volume": 1871958.0}, {"date": "2021-01-12", "close": 52.89, "volume": 1655886.0}, {"date": "2021-01-13", "close": 54.26, "volume": 1200817.0}, {"date": "2021-01-14", "close": 53.31, "volume": 1002403.0}, {"date": "2021-01-15", "close": 54.3, "volume": 1732832.0}, {"date": "2021-01-19", "close": 53.38, "volume": 1409170.0}, {"date": "2021-01-20", "close": 53.89, "volume": 1062862.0}, {"date": "2021-01-21", "close": 53.58, "volume": 1702959.0}, {"date": "2021-01-22", "close": 53.8, "volume": 2569255.0}, {"date": "2021-01-25", "close": 54.26, "volume": 2803918.0}, {"date": "2021-01-26", "close": 53.54, "volume": 1670803.0}, {"date": "2021-01-27", "close": 52.72, "volume": 1925960.0}, {"date": "2021-01-28", "close": 53.84, "volume": 1880879.0}, {"date": "2021-01-29", "close": 53.73, "volume": 4334689.0}, {"date": "2021-02-01", "close": 53.74, "volume": 1367294.0}, {"date": "2021-02-02", "close": 53.87, "volume": 1801374.0}, {"date": "2021-02-03", "close": 53.64, "volume": 1448168.0}, {"date": "2021-02-04", "close": 55.0, "volume": 1641254.0}, {"date": "2021-02-05", "close": 54.89, "volume": 1992615.0}, {"date": "2021-02-08", "close": 54.22, "volume": 1199218.0}, {"date": "2021-02-09", "close": 54.7, "volume": 610883.0}, {"date": "2021-02-10", "close": 55.34, "volume": 1000541.0}, {"date": "2021-02-11", "close": 54.72, "volume": 907824.0}, {"date": "2021-02-12", "close": 54.43, "volume": 799603.0}, {"date": "2021-02-16", "close": 54.42, "volume": 1390852.0}, {"date": "2021-02-17", "close": 54.8, "volume": 1156251.0}, {"date": "2021-02-18", "close": 55.22, "volume": 1524469.0}, {"date": "2021-02-19", "close": 54.23, "volume": 1327812.0}, {"date": "2021-02-22", "close": 52.41, "volume": 2429658.0}, {"date": "2021-02-23", "close": 54.35, "volume": 2360886.0}, {"date": "2021-02-24", "close": 54.55, "volume": 1746869.0}, {"date": "2021-02-25", "close": 53.69, "volume": 3145428.0}, {"date": "2021-02-26", "close": 53.63, "volume": 3491382.0}, {"date": "2021-03-01", "close": 53.96, "volume": 2358051.0}, {"date": "2021-03-02", "close": 53.61, "volume": 1585867.0}, {"date": "2021-03-03", "close": 53.71, "volume": 1566391.0}, {"date": "2021-03-04", "close": 54.82, "volume": 2585658.0}, {"date": "2021-03-05", "close": 55.35, "volume": 1833905.0}, {"date": "2021-03-08", "close": 56.27, "volume": 2171364.0}, {"date": "2021-03-09", "close": 56.54, "volume": 2632422.0}, {"date": "2021-03-10", "close": 56.95, "volume": 2297657.0}, {"date": "2021-03-11", "close": 56.76, "volume": 1315133.0}, {"date": "2021-03-12", "close": 57.68, "volume": 1185803.0}, {"date": "2021-03-15", "close": 59.19, "volume": 2042791.0}, {"date": "2021-03-16", "close": 59.61, "volume": 1505124.0}, {"date": "2021-03-17", "close": 58.38, "volume": 1090096.0}, {"date": "2021-03-18", "close": 58.64, "volume": 3262416.0}, {"date": "2021-03-19", "close": 59.54, "volume": 2500874.0}, {"date": "2021-03-22", "close": 58.63, "volume": 1935758.0}, {"date": "2021-03-23", "close": 58.89, "volume": 2669710.0}, {"date": "2021-03-24", "close": 59.04, "volume": 1029831.0}, {"date": "2021-03-25", "close": 59.83, "volume": 2428807.0}, {"date": "2021-03-26", "close": 59.14, "volume": 1418161.0}, {"date": "2021-03-29", "close": 60.16, "volume": 2440910.0}, {"date": "2021-03-30", "close": 59.37, "volume": 1097326.0}, {"date": "2021-03-31", "close": 59.53, "volume": 1208638.0}, {"date": "2021-04-01", "close": 59.93, "volume": 1203745.0}, {"date": "2021-04-05", "close": 60.63, "volume": 899121.0}, {"date": "2021-04-06", "close": 61.16, "volume": 1500770.0}, {"date": "2021-04-07", "close": 61.26, "volume": 2033065.0}, {"date": "2021-04-08", "close": 60.9, "volume": 1321020.0}, {"date": "2021-04-09", "close": 60.66, "volume": 1361979.0}, {"date": "2021-04-12", "close": 60.93, "volume": 925158.0}, {"date": "2021-04-13", "close": 61.12, "volume": 914751.0}, {"date": "2021-04-14", "close": 61.07, "volume": 891348.0}, {"date": "2021-04-15", "close": 62.16, "volume": 1110945.0}, {"date": "2021-04-16", "close": 63.29, "volume": 1600088.0}, {"date": "2021-04-19", "close": 63.24, "volume": 1979525.0}, {"date": "2021-04-20", "close": 64.81, "volume": 1685695.0}, {"date": "2021-04-21", "close": 64.61, "volume": 1223518.0}, {"date": "2021-04-22", "close": 64.22, "volume": 707971.0}, {"date": "2021-04-23", "close": 63.48, "volume": 1117957.0}, {"date": "2021-04-26", "close": 63.53, "volume": 581759.0}, {"date": "2021-04-27", "close": 62.9, "volume": 798518.0}, {"date": "2021-04-28", "close": 63.26, "volume": 1280953.0}, {"date": "2021-04-29", "close": 63.43, "volume": 1126602.0}, {"date": "2021-04-30", "close": 63.97, "volume": 1193390.0}, {"date": "2021-05-03", "close": 64.06, "volume": 959245.0}, {"date": "2021-05-04", "close": 64.25, "volume": 1356374.0}, {"date": "2021-05-05", "close": 63.53, "volume": 1139048.0}, {"date": "2021-05-06", "close": 63.7, "volume": 1272371.0}, {"date": "2021-05-07", "close": 63.82, "volume": 958660.0}, {"date": "2021-05-10", "close": 64.04, "volume": 1129523.0}, {"date": "2021-05-11", "close": 62.45, "volume": 2222172.0}, {"date": "2021-05-12", "close": 61.51, "volume": 1003561.0}, {"date": "2021-05-13", "close": 62.83, "volume": 1739178.0}, {"date": "2021-05-14", "close": 62.67, "volume": 1251119.0}, {"date": "2021-05-17", "close": 62.12, "volume": 1613429.0}, {"date": "2021-05-18", "close": 62.29, "volume": 1364612.0}, {"date": "2021-05-19", "close": 62.76, "volume": 1385808.0}, {"date": "2021-05-20", "close": 61.9, "volume": 1200166.0}, {"date": "2021-05-21", "close": 62.53, "volume": 954364.0}, {"date": "2021-05-24", "close": 62.63, "volume": 837718.0}, {"date": "2021-05-25", "close": 61.43, "volume": 1308515.0}, {"date": "2021-05-26", "close": 61.38, "volume": 1139407.0}, {"date": "2021-05-27", "close": 61.31, "volume": 1599755.0}, {"date": "2021-05-28", "close": 61.99, "volume": 1115357.0}, {"date": "2021-06-01", "close": 61.47, "volume": 547052.0}, {"date": "2021-06-02", "close": 61.8, "volume": 675957.0}, {"date": "2021-06-03", "close": 62.51, "volume": 780307.0}, {"date": "2021-06-04", "close": 62.72, "volume": 644851.0}, {"date": "2021-06-07", "close": 62.68, "volume": 789538.0}, {"date": "2021-06-08", "close": 62.59, "volume": 1202672.0}, {"date": "2021-06-09", "close": 63.36, "volume": 1196940.0}, {"date": "2021-06-10", "close": 64.01, "volume": 658304.0}, {"date": "2021-06-11", "close": 64.19, "volume": 923738.0}, {"date": "2021-06-14", "close": 63.92, "volume": 903123.0}, {"date": "2021-06-15", "close": 64.52, "volume": 951873.0}, {"date": "2021-06-16", "close": 64.22, "volume": 2309673.0}, {"date": "2021-06-17", "close": 64.48, "volume": 1126541.0}, {"date": "2021-06-18", "close": 62.54, "volume": 1990461.0}, {"date": "2021-06-21", "close": 63.71, "volume": 1305254.0}, {"date": "2021-06-22", "close": 61.88, "volume": 2212815.0}, {"date": "2021-06-23", "close": 61.08, "volume": 1662048.0}, {"date": "2021-06-24", "close": 61.38, "volume": 1091394.0}, {"date": "2021-06-25", "close": 61.66, "volume": 1485672.0}, {"date": "2021-06-28", "close": 61.72, "volume": 991701.0}, {"date": "2021-06-29", "close": 60.64, "volume": 1047388.0}, {"date": "2021-06-30", "close": 60.43, "volume": 797781.0}, {"date": "2021-07-01", "close": 61.39, "volume": 669741.0}, {"date": "2021-07-02", "close": 61.58, "volume": 519898.0}, {"date": "2021-07-06", "close": 61.71, "volume": 878785.0}, {"date": "2021-07-07", "close": 61.82, "volume": 895010.0}, {"date": "2021-07-08", "close": 61.81, "volume": 830115.0}, {"date": "2021-07-09", "close": 61.79, "volume": 1384754.0}, {"date": "2021-07-12", "close": 61.9, "volume": 939884.0}, {"date": "2021-07-13", "close": 61.49, "volume": 627394.0}, {"date": "2021-07-14", "close": 62.31, "volume": 1041808.0}, {"date": "2021-07-15", "close": 63.23, "volume": 1148756.0}, {"date": "2021-07-16", "close": 64.56, "volume": 1651595.0}, {"date": "2021-07-19", "close": 64.11, "volume": 2679016.0}, {"date": "2021-07-20", "close": 64.0, "volume": 2488395.0}, {"date": "2021-07-21", "close": 63.91, "volume": 1302254.0}, {"date": "2021-07-22", "close": 64.14, "volume": 1322467.0}, {"date": "2021-07-23", "close": 65.08, "volume": 1342809.0}, {"date": "2021-07-26", "close": 65.15, "volume": 1695108.0}, {"date": "2021-07-27", "close": 66.3, "volume": 1202829.0}, {"date": "2021-07-28", "close": 65.21, "volume": 1054725.0}, {"date": "2021-07-29", "close": 65.36, "volume": 1085107.0}, {"date": "2021-07-30", "close": 65.22, "volume": 2449494.0}, {"date": "2021-08-02", "close": 65.81, "volume": 922489.0}, {"date": "2021-08-03", "close": 66.38, "volume": 877740.0}, {"date": "2021-08-04", "close": 66.24, "volume": 1249420.0}, {"date": "2021-08-05", "close": 67.05, "volume": 1180783.0}, {"date": "2021-08-06", "close": 66.72, "volume": 886608.0}, {"date": "2021-08-09", "close": 66.74, "volume": 850009.0}, {"date": "2021-08-10", "close": 66.92, "volume": 686646.0}, {"date": "2021-08-11", "close": 67.55, "volume": 1185211.0}, {"date": "2021-08-12", "close": 67.41, "volume": 1016034.0}, {"date": "2021-08-13", "close": 68.1, "volume": 905489.0}, {"date": "2021-08-16", "close": 68.8, "volume": 1153229.0}, {"date": "2021-08-17", "close": 68.97, "volume": 1392923.0}, {"date": "2021-08-18", "close": 68.87, "volume": 2106404.0}, {"date": "2021-08-19", "close": 68.6, "volume": 1897627.0}, {"date": "2021-08-20", "close": 69.26, "volume": 1475502.0}, {"date": "2021-08-23", "close": 68.91, "volume": 1577833.0}, {"date": "2021-08-24", "close": 68.48, "volume": 1669784.0}, {"date": "2021-08-25", "close": 68.86, "volume": 1143793.0}, {"date": "2021-08-26", "close": 69.11, "volume": 1651857.0}, {"date": "2021-08-27", "close": 68.31, "volume": 1448136.0}, {"date": "2021-08-30", "close": 67.91, "volume": 936442.0}, {"date": "2021-08-31", "close": 68.45, "volume": 1827168.0}, {"date": "2021-09-01", "close": 68.62, "volume": 947592.0}, {"date": "2021-09-02", "close": 68.95, "volume": 1018263.0}, {"date": "2021-09-03", "close": 68.5, "volume": 903768.0}, {"date": "2021-09-07", "close": 67.23, "volume": 1310381.0}, {"date": "2021-09-08", "close": 68.41, "volume": 1070124.0}, {"date": "2021-09-09", "close": 68.19, "volume": 777118.0}, {"date": "2021-09-10", "close": 66.69, "volume": 912441.0}, {"date": "2021-09-13", "close": 66.58, "volume": 944575.0}, {"date": "2021-09-14", "close": 65.76, "volume": 1013606.0}, {"date": "2021-09-15", "close": 64.78, "volume": 2230521.0}, {"date": "2021-09-16", "close": 64.55, "volume": 1257708.0}, {"date": "2021-09-17", "close": 64.2, "volume": 3392593.0}, {"date": "2021-09-20", "close": 64.26, "volume": 1738932.0}, {"date": "2021-09-21", "close": 63.87, "volume": 1661786.0}, {"date": "2021-09-22", "close": 62.83, "volume": 1532717.0}, {"date": "2021-09-23", "close": 63.32, "volume": 1610045.0}, {"date": "2021-09-24", "close": 63.15, "volume": 1398857.0}, {"date": "2021-09-27", "close": 63.09, "volume": 1418328.0}, {"date": "2021-09-28", "close": 62.53, "volume": 1461547.0}, {"date": "2021-09-29", "close": 63.16, "volume": 966677.0}, {"date": "2021-09-30", "close": 62.2, "volume": 1850451.0}, {"date": "2021-10-01", "close": 61.8, "volume": 1911518.0}, {"date": "2021-10-04", "close": 62.62, "volume": 783247.0}, {"date": "2021-10-05", "close": 62.88, "volume": 1173216.0}, {"date": "2021-10-06", "close": 63.43, "volume": 893767.0}, {"date": "2021-10-07", "close": 62.72, "volume": 1473348.0}, {"date": "2021-10-08", "close": 62.01, "volume": 1085782.0}, {"date": "2021-10-11", "close": 61.96, "volume": 1869271.0}, {"date": "2021-10-12", "close": 62.1, "volume": 922507.0}, {"date": "2021-10-13", "close": 62.7, "volume": 889766.0}, {"date": "2021-10-14", "close": 63.64, "volume": 882778.0}, {"date": "2021-10-15", "close": 63.31, "volume": 1063548.0}, {"date": "2021-10-18", "close": 63.05, "volume": 1324416.0}, {"date": "2021-10-19", "close": 63.64, "volume": 643566.0}, {"date": "2021-10-20", "close": 64.35, "volume": 955401.0}, {"date": "2021-10-21", "close": 64.09, "volume": 673312.0}, {"date": "2021-10-22", "close": 64.64, "volume": 689590.0}, {"date": "2021-10-25", "close": 64.23, "volume": 715923.0}, {"date": "2021-10-26", "close": 64.38, "volume": 747893.0}, {"date": "2021-10-27", "close": 63.77, "volume": 948900.0}, {"date": "2021-10-28", "close": 64.18, "volume": 777600.0}, {"date": "2021-10-29", "close": 63.75, "volume": 1369878.0}, {"date": "2021-11-01", "close": 63.96, "volume": 798496.0}, {"date": "2021-11-02", "close": 63.91, "volume": 1186765.0}, {"date": "2021-11-03", "close": 63.82, "volume": 1257589.0}, {"date": "2021-11-04", "close": 63.72, "volume": 1535039.0}, {"date": "2021-11-05", "close": 64.88, "volume": 1049102.0}, {"date": "2021-11-08", "close": 63.72, "volume": 787177.0}, {"date": "2021-11-09", "close": 64.12, "volume": 724882.0}, {"date": "2021-11-10", "close": 64.69, "volume": 747758.0}, {"date": "2021-11-11", "close": 64.61, "volume": 1251024.0}, {"date": "2021-11-12", "close": 64.5, "volume": 752070.0}, {"date": "2021-11-15", "close": 65.6, "volume": 842221.0}, {"date": "2021-11-16", "close": 65.38, "volume": 975138.0}, {"date": "2021-11-17", "close": 65.7, "volume": 1119662.0}, {"date": "2021-11-18", "close": 65.07, "volume": 2134913.0}, {"date": "2021-11-19", "close": 65.61, "volume": 3651051.0}, {"date": "2021-11-22", "close": 66.46, "volume": 1642215.0}, {"date": "2021-11-23", "close": 66.2, "volume": 1678592.0}, {"date": "2021-11-24", "close": 65.53, "volume": 1360494.0}, {"date": "2021-11-26", "close": 64.51, "volume": 573673.0}, {"date": "2021-11-29", "close": 65.26, "volume": 876251.0}, {"date": "2021-11-30", "close": 63.3, "volume": 1874458.0}, {"date": "2021-12-01", "close": 63.14, "volume": 1212113.0}, {"date": "2021-12-02", "close": 63.72, "volume": 1007178.0}, {"date": "2021-12-03", "close": 64.89, "volume": 702277.0}, {"date": "2021-12-06", "close": 66.76, "volume": 1459182.0}, {"date": "2021-12-07", "close": 66.67, "volume": 912470.0}, {"date": "2021-12-08", "close": 66.92, "volume": 609846.0}, {"date": "2021-12-09", "close": 66.44, "volume": 613728.0}, {"date": "2021-12-10", "close": 66.94, "volume": 493498.0}, {"date": "2021-12-13", "close": 67.58, "volume": 910598.0}, {"date": "2021-12-14", "close": 67.18, "volume": 1611122.0}, {"date": "2021-12-15", "close": 67.83, "volume": 1042137.0}, {"date": "2021-12-16", "close": 68.13, "volume": 1284972.0}, {"date": "2021-12-17", "close": 66.89, "volume": 2215534.0}, {"date": "2021-12-20", "close": 66.91, "volume": 1294501.0}, {"date": "2021-12-21", "close": 66.28, "volume": 1264532.0}, {"date": "2021-12-22", "close": 66.63, "volume": 1105304.0}, {"date": "2021-12-23", "close": 66.75, "volume": 526658.0}, {"date": "2021-12-27", "close": 67.48, "volume": 711529.0}, {"date": "2021-12-28", "close": 68.34, "volume": 572921.0}, {"date": "2021-12-29", "close": 68.51, "volume": 502143.0}, {"date": "2021-12-30", "close": 68.43, "volume": 513329.0}, {"date": "2021-12-31", "close": 68.61, "volume": 485911.0}, {"date": "2022-01-03", "close": 68.16, "volume": 1028073.0}, {"date": "2022-01-04", "close": 67.98, "volume": 1014507.0}, {"date": "2022-01-05", "close": 67.51, "volume": 1224409.0}, {"date": "2022-01-06", "close": 67.25, "volume": 1324887.0}, {"date": "2022-01-07", "close": 67.55, "volume": 1004664.0}, {"date": "2022-01-10", "close": 66.82, "volume": 1780200.0}, {"date": "2022-01-11", "close": 66.36, "volume": 1681968.0}, {"date": "2022-01-12", "close": 66.67, "volume": 1236586.0}, {"date": "2022-01-13", "close": 66.74, "volume": 1315447.0}, {"date": "2022-01-14", "close": 65.84, "volume": 1433087.0}, {"date": "2022-01-18", "close": 64.52, "volume": 1955456.0}, {"date": "2022-01-19", "close": 64.91, "volume": 1754930.0}, {"date": "2022-01-20", "close": 64.26, "volume": 2922727.0}, {"date": "2022-01-21", "close": 64.12, "volume": 2041941.0}, {"date": "2022-01-24", "close": 63.58, "volume": 2007785.0}, {"date": "2022-01-25", "close": 62.9, "volume": 1626670.0}, {"date": "2022-01-26", "close": 62.98, "volume": 1437912.0}, {"date": "2022-01-27", "close": 63.35, "volume": 1599027.0}, {"date": "2022-01-28", "close": 64.77, "volume": 1553834.0}, {"date": "2022-01-31", "close": 64.96, "volume": 1560090.0}, {"date": "2022-02-01", "close": 64.55, "volume": 2112242.0}, {"date": "2022-02-02", "close": 66.38, "volume": 2132789.0}, {"date": "2022-02-03", "close": 65.83, "volume": 1583424.0}, {"date": "2022-02-04", "close": 65.23, "volume": 1769540.0}, {"date": "2022-02-07", "close": 65.06, "volume": 2134882.0}, {"date": "2022-02-08", "close": 65.41, "volume": 1562241.0}, {"date": "2022-02-09", "close": 65.43, "volume": 1389335.0}, {"date": "2022-02-10", "close": 63.29, "volume": 1802071.0}, {"date": "2022-02-11", "close": 62.73, "volume": 1967446.0}, {"date": "2022-02-14", "close": 61.91, "volume": 1729746.0}, {"date": "2022-02-15", "close": 61.17, "volume": 2391245.0}, {"date": "2022-02-16", "close": 61.21, "volume": 2970693.0}, {"date": "2022-02-17", "close": 61.05, "volume": 1843685.0}, {"date": "2022-02-18", "close": 60.97, "volume": 1927440.0}, {"date": "2022-02-22", "close": 60.98, "volume": 2190126.0}, {"date": "2022-02-23", "close": 60.2, "volume": 2473105.0}, {"date": "2022-02-24", "close": 60.59, "volume": 2408502.0}, {"date": "2022-02-25", "close": 62.55, "volume": 2104070.0}, {"date": "2022-02-28", "close": 62.41, "volume": 2935969.0}, {"date": "2022-03-01", "close": 60.88, "volume": 2085263.0}, {"date": "2022-03-02", "close": 61.81, "volume": 1271172.0}, {"date": "2022-03-03", "close": 62.41, "volume": 1255203.0}, {"date": "2022-03-04", "close": 63.7, "volume": 1210027.0}, {"date": "2022-03-07", "close": 64.25, "volume": 1643207.0}, {"date": "2022-03-08", "close": 63.73, "volume": 1584423.0}, {"date": "2022-03-09", "close": 63.37, "volume": 1615002.0}, {"date": "2022-03-10", "close": 64.11, "volume": 1624415.0}, {"date": "2022-03-11", "close": 64.35, "volume": 990049.0}, {"date": "2022-03-14", "close": 64.52, "volume": 1225803.0}, {"date": "2022-03-15", "close": 64.87, "volume": 1325634.0}, {"date": "2022-03-16", "close": 64.68, "volume": 1420131.0}, {"date": "2022-03-17", "close": 65.0, "volume": 1310204.0}, {"date": "2022-03-18", "close": 64.77, "volume": 2189798.0}, {"date": "2022-03-21", "close": 64.98, "volume": 1237909.0}, {"date": "2022-03-22", "close": 65.1, "volume": 1377501.0}, {"date": "2022-03-23", "close": 65.15, "volume": 1520830.0}, {"date": "2022-03-24", "close": 65.52, "volume": 1005641.0}, {"date": "2022-03-25", "close": 66.85, "volume": 920711.0}, {"date": "2022-03-28", "close": 66.97, "volume": 799481.0}, {"date": "2022-03-29", "close": 67.69, "volume": 754714.0}, {"date": "2022-03-30", "close": 68.26, "volume": 702047.0}, {"date": "2022-03-31", "close": 68.34, "volume": 1473687.0}, {"date": "2022-04-01", "close": 69.06, "volume": 1043472.0}, {"date": "2022-04-04", "close": 68.42, "volume": 1310178.0}, {"date": "2022-04-05", "close": 69.08, "volume": 1188463.0}, {"date": "2022-04-06", "close": 70.61, "volume": 1389851.0}, {"date": "2022-04-07", "close": 70.58, "volume": 1101507.0}, {"date": "2022-04-08", "close": 71.11, "volume": 1032478.0}, {"date": "2022-04-11", "close": 70.58, "volume": 657569.0}, {"date": "2022-04-12", "close": 71.35, "volume": 990210.0}, {"date": "2022-04-13", "close": 70.6, "volume": 710331.0}, {"date": "2022-04-14", "close": 70.81, "volume": 739031.0}, {"date": "2022-04-18", "close": 70.86, "volume": 793786.0}, {"date": "2022-04-19", "close": 71.11, "volume": 742150.0}, {"date": "2022-04-20", "close": 72.62, "volume": 1235410.0}, {"date": "2022-04-21", "close": 72.12, "volume": 1061817.0}, {"date": "2022-04-22", "close": 71.33, "volume": 1536221.0}, {"date": "2022-04-25", "close": 70.1, "volume": 1035765.0}, {"date": "2022-04-26", "close": 69.23, "volume": 797560.0}, {"date": "2022-04-27", "close": 69.2, "volume": 1082283.0}, {"date": "2022-04-28", "close": 69.73, "volume": 710720.0}, {"date": "2022-04-29", "close": 67.85, "volume": 1272490.0}, {"date": "2022-05-02", "close": 67.08, "volume": 939951.0}, {"date": "2022-05-03", "close": 67.38, "volume": 822182.0}, {"date": "2022-05-04", "close": 68.73, "volume": 1353008.0}, {"date": "2022-05-05", "close": 68.28, "volume": 1192697.0}, {"date": "2022-05-06", "close": 68.1, "volume": 1623149.0}, {"date": "2022-05-09", "close": 67.9, "volume": 1607900.0}, {"date": "2022-05-10", "close": 66.45, "volume": 1408961.0}, {"date": "2022-05-11", "close": 66.96, "volume": 1059016.0}, {"date": "2022-05-12", "close": 66.8, "volume": 914330.0}, {"date": "2022-05-13", "close": 67.61, "volume": 877827.0}, {"date": "2022-05-16", "close": 67.52, "volume": 1117947.0}, {"date": "2022-05-17", "close": 67.96, "volume": 868555.0}, {"date": "2022-05-18", "close": 67.06, "volume": 988484.0}, {"date": "2022-05-19", "close": 66.7, "volume": 1182608.0}, {"date": "2022-05-20", "close": 67.43, "volume": 1147434.0}, {"date": "2022-05-23", "close": 68.1, "volume": 1365726.0}, {"date": "2022-05-24", "close": 69.32, "volume": 846248.0}, {"date": "2022-05-25", "close": 69.52, "volume": 1092901.0}, {"date": "2022-05-26", "close": 69.56, "volume": 715273.0}, {"date": "2022-05-27", "close": 70.57, "volume": 1126854.0}, {"date": "2022-05-31", "close": 69.94, "volume": 2408465.0}, {"date": "2022-06-01", "close": 70.01, "volume": 1390377.0}, {"date": "2022-06-02", "close": 70.01, "volume": 1382734.0}, {"date": "2022-06-03", "close": 70.01, "volume": 1409729.0}, {"date": "2022-06-06", "close": 70.4, "volume": 1766810.0}, {"date": "2022-06-07", "close": 70.55, "volume": 2016087.0}, {"date": "2022-06-08", "close": 68.98, "volume": 1150795.0}, {"date": "2022-06-09", "close": 67.37, "volume": 1140062.0}, {"date": "2022-06-10", "close": 66.75, "volume": 1419864.0}, {"date": "2022-06-13", "close": 63.3, "volume": 1370278.0}, {"date": "2022-06-14", "close": 61.32, "volume": 1768370.0}, {"date": "2022-06-15", "close": 61.31, "volume": 1386312.0}, {"date": "2022-06-16", "close": 60.74, "volume": 1930673.0}, {"date": "2022-06-17", "close": 60.14, "volume": 3093620.0}, {"date": "2022-06-21", "close": 60.94, "volume": 1229005.0}, {"date": "2022-06-22", "close": 61.22, "volume": 1157476.0}, {"date": "2022-06-23", "close": 62.44, "volume": 1501339.0}, {"date": "2022-06-24", "close": 64.11, "volume": 1338171.0}, {"date": "2022-06-27", "close": 64.97, "volume": 840578.0}, {"date": "2022-06-28", "close": 64.74, "volume": 664776.0}, {"date": "2022-06-29", "close": 65.16, "volume": 786923.0}, {"date": "2022-06-30", "close": 65.25, "volume": 1485631.0}, {"date": "2022-07-01", "close": 66.81, "volume": 1580198.0}, {"date": "2022-07-05", "close": 64.01, "volume": 1023416.0}, {"date": "2022-07-06", "close": 64.96, "volume": 979486.0}, {"date": "2022-07-07", "close": 64.44, "volume": 998266.0}, {"date": "2022-07-08", "close": 64.4, "volume": 789116.0}, {"date": "2022-07-11", "close": 64.96, "volume": 575951.0}, {"date": "2022-07-12", "close": 64.97, "volume": 734270.0}, {"date": "2022-07-13", "close": 64.49, "volume": 751484.0}, {"date": "2022-07-14", "close": 64.82, "volume": 612385.0}, {"date": "2022-07-15", "close": 65.04, "volume": 896068.0}, {"date": "2022-07-18", "close": 64.43, "volume": 759286.0}, {"date": "2022-07-19", "close": 64.36, "volume": 872524.0}, {"date": "2022-07-20", "close": 63.15, "volume": 1052189.0}, {"date": "2022-07-21", "close": 63.37, "volume": 808877.0}, {"date": "2022-07-22", "close": 64.31, "volume": 745974.0}, {"date": "2022-07-25", "close": 64.95, "volume": 853469.0}, {"date": "2022-07-26", "close": 65.7, "volume": 924147.0}, {"date": "2022-07-27", "close": 66.4, "volume": 1253664.0}, {"date": "2022-07-28", "close": 67.61, "volume": 990708.0}, {"date": "2022-07-29", "close": 68.26, "volume": 2512657.0}, {"date": "2022-08-01", "close": 68.47, "volume": 1125432.0}, {"date": "2022-08-02", "close": 68.0, "volume": 1102755.0}, {"date": "2022-08-03", "close": 68.37, "volume": 836231.0}, {"date": "2022-08-04", "close": 68.24, "volume": 1130765.0}, {"date": "2022-08-05", "close": 67.83, "volume": 670058.0}, {"date": "2022-08-08", "close": 68.64, "volume": 961090.0}, {"date": "2022-08-09", "close": 69.54, "volume": 1127305.0}, {"date": "2022-08-10", "close": 69.57, "volume": 838150.0}, {"date": "2022-08-11", "close": 69.34, "volume": 910026.0}, {"date": "2022-08-12", "close": 70.89, "volume": 565606.0}, {"date": "2022-08-15", "close": 71.43, "volume": 928600.0}, {"date": "2022-08-16", "close": 71.21, "volume": 1038151.0}, {"date": "2022-08-17", "close": 71.13, "volume": 731792.0}, {"date": "2022-08-18", "close": 70.94, "volume": 602972.0}, {"date": "2022-08-19", "close": 71.33, "volume": 1006471.0}, {"date": "2022-08-22", "close": 70.26, "volume": 735211.0}, {"date": "2022-08-23", "close": 70.02, "volume": 562306.0}, {"date": "2022-08-24", "close": 70.12, "volume": 916055.0}, {"date": "2022-08-25", "close": 70.42, "volume": 577759.0}, {"date": "2022-08-26", "close": 69.48, "volume": 608183.0}, {"date": "2022-08-29", "close": 70.17, "volume": 683515.0}, {"date": "2022-08-30", "close": 69.39, "volume": 787383.0}, {"date": "2022-08-31", "close": 68.53, "volume": 940132.0}, {"date": "2022-09-01", "close": 69.74, "volume": 773206.0}, {"date": "2022-09-02", "close": 68.37, "volume": 830607.0}, {"date": "2022-09-06", "close": 68.02, "volume": 1127284.0}, {"date": "2022-09-07", "close": 70.12, "volume": 852782.0}, {"date": "2022-09-08", "close": 70.12, "volume": 575482.0}, {"date": "2022-09-09", "close": 70.15, "volume": 652162.0}, {"date": "2022-09-12", "close": 70.82, "volume": 715258.0}, {"date": "2022-09-13", "close": 68.81, "volume": 703095.0}, {"date": "2022-09-14", "close": 69.63, "volume": 994520.0}, {"date": "2022-09-15", "close": 67.56, "volume": 1722448.0}, {"date": "2022-09-16", "close": 67.07, "volume": 1857718.0}, {"date": "2022-09-19", "close": 67.66, "volume": 782408.0}, {"date": "2022-09-20", "close": 66.71, "volume": 752828.0}, {"date": "2022-09-21", "close": 65.95, "volume": 639520.0}, {"date": "2022-09-22", "close": 65.88, "volume": 1031227.0}, {"date": "2022-09-23", "close": 64.95, "volume": 1230038.0}, {"date": "2022-09-26", "close": 63.5, "volume": 1159105.0}, {"date": "2022-09-27", "close": 62.93, "volume": 1367926.0}, {"date": "2022-09-28", "close": 63.22, "volume": 1666371.0}, {"date": "2022-09-29", "close": 60.49, "volume": 1467591.0}, {"date": "2022-09-30", "close": 59.4, "volume": 2004985.0}, {"date": "2022-10-03", "close": 60.78, "volume": 2057524.0}, {"date": "2022-10-04", "close": 62.03, "volume": 1492793.0}, {"date": "2022-10-05", "close": 60.16, "volume": 1337980.0}, {"date": "2022-10-06", "close": 58.03, "volume": 1881670.0}, {"date": "2022-10-07", "close": 57.04, "volume": 1411844.0}, {"date": "2022-10-10", "close": 57.42, "volume": 968709.0}, {"date": "2022-10-11", "close": 57.35, "volume": 1072456.0}, {"date": "2022-10-12", "close": 55.11, "volume": 1231518.0}, {"date": "2022-10-13", "close": 56.87, "volume": 1689266.0}, {"date": "2022-10-14", "close": 56.27, "volume": 862109.0}, {"date": "2022-10-17", "close": 57.27, "volume": 910820.0}, {"date": "2022-10-18", "close": 58.85, "volume": 1029346.0}, {"date": "2022-10-19", "close": 58.32, "volume": 642653.0}, {"date": "2022-10-20", "close": 57.04, "volume": 688143.0}, {"date": "2022-10-21", "close": 58.16, "volume": 861272.0}, {"date": "2022-10-24", "close": 58.43, "volume": 2292986.0}, {"date": "2022-10-25", "close": 59.46, "volume": 1966967.0}, {"date": "2022-10-26", "close": 59.32, "volume": 1458101.0}, {"date": "2022-10-27", "close": 60.2, "volume": 1295465.0}, {"date": "2022-10-28", "close": 61.96, "volume": 763865.0}, {"date": "2022-10-31", "close": 61.13, "volume": 1714745.0}, {"date": "2022-11-01", "close": 61.16, "volume": 1377674.0}, {"date": "2022-11-02", "close": 60.77, "volume": 1365106.0}, {"date": "2022-11-03", "close": 61.54, "volume": 2044709.0}, {"date": "2022-11-04", "close": 62.6, "volume": 2309243.0}, {"date": "2022-11-07", "close": 61.24, "volume": 1444535.0}, {"date": "2022-11-08", "close": 61.48, "volume": 1873051.0}, {"date": "2022-11-09", "close": 60.13, "volume": 2902135.0}, {"date": "2022-11-10", "close": 61.7, "volume": 2212016.0}, {"date": "2022-11-11", "close": 59.39, "volume": 2466020.0}, {"date": "2022-11-14", "close": 57.43, "volume": 2752733.0}, {"date": "2022-11-15", "close": 59.71, "volume": 3639664.0}, {"date": "2022-11-16", "close": 59.45, "volume": 2536741.0}, {"date": "2022-11-17", "close": 58.19, "volume": 2308835.0}, {"date": "2022-11-18", "close": 58.65, "volume": 5822484.0}, {"date": "2022-11-21", "close": 58.4, "volume": 3053445.0}, {"date": "2022-11-22", "close": 59.2, "volume": 5398230.0}, {"date": "2022-11-23", "close": 58.33, "volume": 3531496.0}, {"date": "2022-11-25", "close": 59.01, "volume": 1134566.0}, {"date": "2022-11-28", "close": 58.69, "volume": 3798726.0}, {"date": "2022-11-29", "close": 58.07, "volume": 2733814.0}, {"date": "2022-11-30", "close": 59.21, "volume": 8247183.0}, {"date": "2022-12-01", "close": 58.88, "volume": 2710028.0}, {"date": "2022-12-02", "close": 58.5, "volume": 1994780.0}, {"date": "2022-12-05", "close": 58.16, "volume": 3355764.0}, {"date": "2022-12-06", "close": 58.47, "volume": 3225079.0}, {"date": "2022-12-07", "close": 59.67, "volume": 4444047.0}, {"date": "2022-12-08", "close": 62.0, "volume": 3708114.0}, {"date": "2022-12-09", "close": 62.39, "volume": 2691936.0}, {"date": "2022-12-12", "close": 63.14, "volume": 1620626.0}, {"date": "2022-12-13", "close": 63.25, "volume": 2136386.0}, {"date": "2022-12-14", "close": 63.05, "volume": 1719188.0}, {"date": "2022-12-15", "close": 62.8, "volume": 1348119.0}, {"date": "2022-12-16", "close": 61.91, "volume": 3053834.0}, {"date": "2022-12-19", "close": 61.69, "volume": 1687211.0}, {"date": "2022-12-20", "close": 62.01, "volume": 1561168.0}, {"date": "2022-12-21", "close": 63.02, "volume": 1542280.0}, {"date": "2022-12-22", "close": 62.61, "volume": 988458.0}, {"date": "2022-12-23", "close": 63.34, "volume": 837349.0}, {"date": "2022-12-27", "close": 63.48, "volume": 833499.0}, {"date": "2022-12-28", "close": 63.23, "volume": 1034528.0}, {"date": "2022-12-29", "close": 63.52, "volume": 796320.0}, {"date": "2022-12-30", "close": 62.93, "volume": 742780.0}, {"date": "2023-01-03", "close": 62.93, "volume": 1194626.0}, {"date": "2023-01-04", "close": 63.89, "volume": 1454732.0}, {"date": "2023-01-05", "close": 62.99, "volume": 1301087.0}, {"date": "2023-01-06", "close": 64.78, "volume": 1646450.0}, {"date": "2023-01-09", "close": 64.28, "volume": 1312577.0}, {"date": "2023-01-10", "close": 64.18, "volume": 1315918.0}, {"date": "2023-01-11", "close": 64.41, "volume": 1128319.0}, {"date": "2023-01-12", "close": 63.92, "volume": 1102639.0}, {"date": "2023-01-13", "close": 62.89, "volume": 1008980.0}, {"date": "2023-01-17", "close": 62.57, "volume": 1655302.0}, {"date": "2023-01-18", "close": 60.52, "volume": 2224035.0}, {"date": "2023-01-19", "close": 59.25, "volume": 1643612.0}, {"date": "2023-01-20", "close": 59.64, "volume": 2006780.0}, {"date": "2023-01-23", "close": 60.14, "volume": 1493877.0}, {"date": "2023-01-24", "close": 61.35, "volume": 1316186.0}, {"date": "2023-01-25", "close": 61.93, "volume": 1888676.0}, {"date": "2023-01-26", "close": 61.4, "volume": 903928.0}, {"date": "2023-01-27", "close": 61.74, "volume": 969068.0}, {"date": "2023-01-30", "close": 61.69, "volume": 1137854.0}, {"date": "2023-01-31", "close": 62.65, "volume": 1709724.0}, {"date": "2023-02-01", "close": 62.89, "volume": 1761688.0}, {"date": "2023-02-02", "close": 63.24, "volume": 1453877.0}, {"date": "2023-02-03", "close": 61.64, "volume": 1547622.0}, {"date": "2023-02-06", "close": 62.12, "volume": 1639129.0}, {"date": "2023-02-07", "close": 61.98, "volume": 1200713.0}, {"date": "2023-02-08", "close": 60.62, "volume": 1297760.0}, {"date": "2023-02-09", "close": 60.16, "volume": 1257213.0}, {"date": "2023-02-10", "close": 61.07, "volume": 1199219.0}, {"date": "2023-02-13", "close": 61.35, "volume": 743551.0}, {"date": "2023-02-14", "close": 60.65, "volume": 965646.0}, {"date": "2023-02-15", "close": 61.35, "volume": 1353044.0}, {"date": "2023-02-16", "close": 61.01, "volume": 1186733.0}, {"date": "2023-02-17", "close": 62.1, "volume": 963569.0}, {"date": "2023-02-21", "close": 61.13, "volume": 1024542.0}, {"date": "2023-02-22", "close": 60.93, "volume": 1269804.0}, {"date": "2023-02-23", "close": 60.76, "volume": 1638633.0}, {"date": "2023-02-24", "close": 60.63, "volume": 1843033.0}, {"date": "2023-02-27", "close": 60.19, "volume": 1426572.0}, {"date": "2023-02-28", "close": 58.81, "volume": 1623156.0}, {"date": "2023-03-01", "close": 58.05, "volume": 2554340.0}, {"date": "2023-03-02", "close": 58.81, "volume": 929109.0}, {"date": "2023-03-03", "close": 59.53, "volume": 1225760.0}, {"date": "2023-03-06", "close": 59.22, "volume": 1267568.0}, {"date": "2023-03-07", "close": 58.38, "volume": 1050856.0}, {"date": "2023-03-08", "close": 58.8, "volume": 980097.0}, {"date": "2023-03-09", "close": 58.78, "volume": 1733885.0}, {"date": "2023-03-10", "close": 57.56, "volume": 1182526.0}, {"date": "2023-03-13", "close": 58.89, "volume": 1628011.0}, {"date": "2023-03-14", "close": 59.69, "volume": 1877036.0}, {"date": "2023-03-15", "close": 60.29, "volume": 2503513.0}, {"date": "2023-03-16", "close": 60.53, "volume": 1651699.0}, {"date": "2023-03-17", "close": 59.87, "volume": 2915946.0}, {"date": "2023-03-20", "close": 60.04, "volume": 1829056.0}, {"date": "2023-03-21", "close": 58.95, "volume": 1808641.0}, {"date": "2023-03-22", "close": 57.55, "volume": 1415026.0}, {"date": "2023-03-23", "close": 57.15, "volume": 2175470.0}, {"date": "2023-03-24", "close": 59.45, "volume": 1295942.0}, {"date": "2023-03-27", "close": 59.12, "volume": 985332.0}, {"date": "2023-03-28", "close": 59.24, "volume": 813893.0}, {"date": "2023-03-29", "close": 60.13, "volume": 762725.0}, {"date": "2023-03-30", "close": 60.45, "volume": 659803.0}, {"date": "2023-03-31", "close": 61.12, "volume": 1345575.0}, {"date": "2023-04-03", "close": 60.45, "volume": 1533964.0}, {"date": "2023-04-04", "close": 60.72, "volume": 1012801.0}, {"date": "2023-04-05", "close": 63.15, "volume": 1812426.0}, {"date": "2023-04-06", "close": 63.29, "volume": 2098455.0}, {"date": "2023-04-10", "close": 62.84, "volume": 1798220.0}, {"date": "2023-04-11", "close": 62.57, "volume": 1010635.0}, {"date": "2023-04-12", "close": 62.1, "volume": 954164.0}, {"date": "2023-04-13", "close": 62.04, "volume": 1045855.0}, {"date": "2023-04-14", "close": 61.36, "volume": 933670.0}, {"date": "2023-04-17", "close": 62.06, "volume": 829093.0}, {"date": "2023-04-18", "close": 61.74, "volume": 911555.0}, {"date": "2023-04-19", "close": 62.49, "volume": 957426.0}, {"date": "2023-04-20", "close": 62.75, "volume": 943443.0}, {"date": "2023-04-21", "close": 63.02, "volume": 964000.0}, {"date": "2023-04-24", "close": 63.09, "volume": 676818.0}, {"date": "2023-04-25", "close": 63.68, "volume": 750682.0}, {"date": "2023-04-26", "close": 62.03, "volume": 921048.0}, {"date": "2023-04-27", "close": 62.53, "volume": 932675.0}, {"date": "2023-04-28", "close": 62.11, "volume": 949546.0}, {"date": "2023-05-01", "close": 62.47, "volume": 1378124.0}, {"date": "2023-05-02", "close": 61.44, "volume": 881405.0}, {"date": "2023-05-03", "close": 61.68, "volume": 1097416.0}, {"date": "2023-05-04", "close": 62.18, "volume": 1124275.0}, {"date": "2023-05-05", "close": 62.59, "volume": 1523621.0}, {"date": "2023-05-08", "close": 62.05, "volume": 686811.0}, {"date": "2023-05-09", "close": 62.16, "volume": 845017.0}, {"date": "2023-05-10", "close": 63.12, "volume": 1293853.0}, {"date": "2023-05-11", "close": 62.43, "volume": 576539.0}, {"date": "2023-05-12", "close": 62.37, "volume": 799430.0}, {"date": "2023-05-15", "close": 61.71, "volume": 994028.0}, {"date": "2023-05-16", "close": 60.31, "volume": 960174.0}, {"date": "2023-05-17", "close": 60.04, "volume": 1375004.0}, {"date": "2023-05-18", "close": 59.24, "volume": 988534.0}, {"date": "2023-05-19", "close": 59.28, "volume": 1994292.0}, {"date": "2023-05-22", "close": 59.07, "volume": 693334.0}, {"date": "2023-05-23", "close": 58.75, "volume": 1188306.0}, {"date": "2023-05-24", "close": 58.2, "volume": 1034485.0}, {"date": "2023-05-25", "close": 57.38, "volume": 1121298.0}, {"date": "2023-05-26", "close": 57.46, "volume": 992104.0}, {"date": "2023-05-30", "close": 57.02, "volume": 1096692.0}, {"date": "2023-05-31", "close": 57.85, "volume": 2053840.0}, {"date": "2023-06-01", "close": 57.2, "volume": 1370038.0}, {"date": "2023-06-02", "close": 57.73, "volume": 1389707.0}, {"date": "2023-06-05", "close": 58.21, "volume": 1155632.0}, {"date": "2023-06-06", "close": 58.6, "volume": 1219845.0}, {"date": "2023-06-07", "close": 59.69, "volume": 1195847.0}, {"date": "2023-06-08", "close": 59.77, "volume": 1299913.0}, {"date": "2023-06-09", "close": 59.4, "volume": 1258992.0}, {"date": "2023-06-12", "close": 59.49, "volume": 1106688.0}, {"date": "2023-06-13", "close": 59.25, "volume": 1160845.0}, {"date": "2023-06-14", "close": 58.92, "volume": 1144327.0}, {"date": "2023-06-15", "close": 59.61, "volume": 1117289.0}, {"date": "2023-06-16", "close": 59.31, "volume": 2717198.0}, {"date": "2023-06-20", "close": 58.85, "volume": 1476058.0}, {"date": "2023-06-21", "close": 59.01, "volume": 1147628.0}, {"date": "2023-06-22", "close": 58.3, "volume": 732828.0}, {"date": "2023-06-23", "close": 57.31, "volume": 1321703.0}, {"date": "2023-06-26", "close": 58.56, "volume": 1516592.0}, {"date": "2023-06-27", "close": 58.72, "volume": 1107537.0}, {"date": "2023-06-28", "close": 57.7, "volume": 990819.0}, {"date": "2023-06-29", "close": 57.56, "volume": 1126466.0}, {"date": "2023-06-30", "close": 58.42, "volume": 1591177.0}, {"date": "2023-07-03", "close": 58.8, "volume": 522389.0}, {"date": "2023-07-05", "close": 59.75, "volume": 1408038.0}, {"date": "2023-07-06", "close": 59.6, "volume": 1422098.0}, {"date": "2023-07-07", "close": 58.69, "volume": 1405785.0}, {"date": "2023-07-10", "close": 58.03, "volume": 1204743.0}, {"date": "2023-07-11", "close": 58.93, "volume": 693697.0}, {"date": "2023-07-12", "close": 60.15, "volume": 1256481.0}, {"date": "2023-07-13", "close": 60.51, "volume": 852363.0}, {"date": "2023-07-14", "close": 60.16, "volume": 1259286.0}, {"date": "2023-07-17", "close": 59.45, "volume": 785167.0}, {"date": "2023-07-18", "close": 58.96, "volume": 975585.0}, {"date": "2023-07-19", "close": 59.78, "volume": 1121062.0}, {"date": "2023-07-20", "close": 60.73, "volume": 770939.0}, {"date": "2023-07-21", "close": 61.56, "volume": 850805.0}, {"date": "2023-07-24", "close": 61.15, "volume": 609233.0}, {"date": "2023-07-25", "close": 61.0, "volume": 643631.0}, {"date": "2023-07-26", "close": 61.32, "volume": 714081.0}, {"date": "2023-07-27", "close": 59.82, "volume": 1611209.0}, {"date": "2023-07-28", "close": 60.15, "volume": 1319690.0}, {"date": "2023-07-31", "close": 59.97, "volume": 1063047.0}, {"date": "2023-08-01", "close": 59.5, "volume": 1410893.0}, {"date": "2023-08-02", "close": 59.71, "volume": 1096194.0}, {"date": "2023-08-03", "close": 58.38, "volume": 1744882.0}, {"date": "2023-08-04", "close": 57.3, "volume": 1170710.0}, {"date": "2023-08-07", "close": 57.64, "volume": 1414448.0}, {"date": "2023-08-08", "close": 58.08, "volume": 1331648.0}, {"date": "2023-08-09", "close": 58.1, "volume": 1321562.0}, {"date": "2023-08-10", "close": 58.01, "volume": 1280164.0}, {"date": "2023-08-11", "close": 58.28, "volume": 1203598.0}, {"date": "2023-08-14", "close": 57.63, "volume": 1636778.0}, {"date": "2023-08-15", "close": 56.69, "volume": 1403043.0}, {"date": "2023-08-16", "close": 57.04, "volume": 1248308.0}, {"date": "2023-08-17", "close": 56.8, "volume": 1287818.0}, {"date": "2023-08-18", "close": 56.4, "volume": 1093336.0}, {"date": "2023-08-21", "close": 56.08, "volume": 1022171.0}, {"date": "2023-08-22", "close": 56.44, "volume": 1353901.0}, {"date": "2023-08-23", "close": 56.55, "volume": 1331523.0}, {"date": "2023-08-24", "close": 56.23, "volume": 985019.0}, {"date": "2023-08-25", "close": 56.89, "volume": 1266109.0}, {"date": "2023-08-28", "close": 56.72, "volume": 1260086.0}, {"date": "2023-08-29", "close": 57.08, "volume": 959948.0}, {"date": "2023-08-30", "close": 55.44, "volume": 4911098.0}, {"date": "2023-08-31", "close": 54.97, "volume": 2887953.0}, {"date": "2023-09-01", "close": 53.6, "volume": 2657866.0}, {"date": "2023-09-05", "close": 52.73, "volume": 1967745.0}, {"date": "2023-09-06", "close": 53.31, "volume": 1697137.0}, {"date": "2023-09-07", "close": 53.61, "volume": 2099959.0}, {"date": "2023-09-08", "close": 53.94, "volume": 1342286.0}, {"date": "2023-09-11", "close": 52.71, "volume": 2532664.0}, {"date": "2023-09-12", "close": 53.01, "volume": 1755863.0}, {"date": "2023-09-13", "close": 53.72, "volume": 1522684.0}, {"date": "2023-09-14", "close": 54.44, "volume": 1625458.0}, {"date": "2023-09-15", "close": 54.14, "volume": 3197599.0}, {"date": "2023-09-18", "close": 54.14, "volume": 1915337.0}, {"date": "2023-09-19", "close": 54.21, "volume": 1840177.0}, {"date": "2023-09-20", "close": 54.35, "volume": 1401605.0}, {"date": "2023-09-21", "close": 53.86, "volume": 2744577.0}, {"date": "2023-09-22", "close": 53.61, "volume": 1221325.0}, {"date": "2023-09-25", "close": 53.29, "volume": 905295.0}, {"date": "2023-09-26", "close": 51.44, "volume": 1356028.0}, {"date": "2023-09-27", "close": 51.05, "volume": 1701819.0}, {"date": "2023-09-28", "close": 50.42, "volume": 2133158.0}, {"date": "2023-09-29", "close": 50.7, "volume": 2605549.0}, {"date": "2023-10-02", "close": 48.1, "volume": 4860421.0}, {"date": "2023-10-03", "close": 49.0, "volume": 3100909.0}, {"date": "2023-10-04", "close": 48.69, "volume": 2853158.0}, {"date": "2023-10-05", "close": 48.34, "volume": 1603518.0}, {"date": "2023-10-06", "close": 48.79, "volume": 2395126.0}, {"date": "2023-10-09", "close": 49.35, "volume": 2501673.0}, {"date": "2023-10-10", "close": 49.7, "volume": 1360302.0}, {"date": "2023-10-11", "close": 50.3, "volume": 1167015.0}, {"date": "2023-10-12", "close": 49.24, "volume": 1770344.0}, {"date": "2023-10-13", "close": 49.95, "volume": 1912893.0}, {"date": "2023-10-16", "close": 50.43, "volume": 1380583.0}, {"date": "2023-10-17", "close": 50.09, "volume": 1686617.0}, {"date": "2023-10-18", "close": 49.21, "volume": 2747369.0}, {"date": "2023-10-19", "close": 48.52, "volume": 3001098.0}, {"date": "2023-10-20", "close": 48.37, "volume": 2312400.0}, {"date": "2023-10-23", "close": 48.32, "volume": 2466191.0}, {"date": "2023-10-24", "close": 48.94, "volume": 1788233.0}, {"date": "2023-10-25", "close": 48.9, "volume": 2304396.0}, {"date": "2023-10-26", "close": 49.15, "volume": 2007821.0}, {"date": "2023-10-27", "close": 48.32, "volume": 1795003.0}, {"date": "2023-10-30", "close": 48.48, "volume": 2412381.0}, {"date": "2023-10-31", "close": 49.14, "volume": 3140277.0}, {"date": "2023-11-01", "close": 49.81, "volume": 3814545.0}, {"date": "2023-11-02", "close": 51.04, "volume": 3072698.0}, {"date": "2023-11-03", "close": 51.21, "volume": 2148998.0}, {"date": "2023-11-06", "close": 50.93, "volume": 2823303.0}, {"date": "2023-11-07", "close": 50.33, "volume": 3586223.0}, {"date": "2023-11-08", "close": 49.58, "volume": 2849892.0}, {"date": "2023-11-09", "close": 49.33, "volume": 3548481.0}, {"date": "2023-11-10", "close": 49.41, "volume": 1808587.0}, {"date": "2023-11-13", "close": 48.05, "volume": 2825026.0}, {"date": "2023-11-14", "close": 49.94, "volume": 5418003.0}, {"date": "2023-11-15", "close": 50.27, "volume": 2060198.0}, {"date": "2023-11-16", "close": 50.33, "volume": 1737121.0}, {"date": "2023-11-17", "close": 50.39, "volume": 3568667.0}, {"date": "2023-11-20", "close": 50.47, "volume": 2118645.0}, {"date": "2023-11-21", "close": 50.2, "volume": 2104584.0}, {"date": "2023-11-22", "close": 50.83, "volume": 2578922.0}, {"date": "2023-11-24", "close": 50.55, "volume": 772832.0}, {"date": "2023-11-27", "close": 50.72, "volume": 1527189.0}, {"date": "2023-11-28", "close": 51.26, "volume": 2172429.0}, {"date": "2023-11-29", "close": 50.64, "volume": 4231804.0}, {"date": "2023-11-30", "close": 51.04, "volume": 2080179.0}, {"date": "2023-12-01", "close": 51.76, "volume": 1866953.0}, {"date": "2023-12-04", "close": 50.45, "volume": 9573696.0}, {"date": "2023-12-05", "close": 51.21, "volume": 8994376.0}, {"date": "2023-12-06", "close": 51.95, "volume": 3751562.0}, {"date": "2023-12-07", "close": 51.7, "volume": 3352195.0}, {"date": "2023-12-08", "close": 51.56, "volume": 2020257.0}, {"date": "2023-12-11", "close": 51.78, "volume": 2722232.0}, {"date": "2023-12-12", "close": 51.35, "volume": 2338860.0}, {"date": "2023-12-13", "close": 53.33, "volume": 3398789.0}, {"date": "2023-12-14", "close": 53.37, "volume": 4486420.0}, {"date": "2023-12-15", "close": 51.76, "volume": 5910446.0}, {"date": "2023-12-18", "close": 51.46, "volume": 2158435.0}, {"date": "2023-12-19", "close": 51.85, "volume": 2229989.0}, {"date": "2023-12-20", "close": 51.05, "volume": 2766428.0}, {"date": "2023-12-21", "close": 51.07, "volume": 2453289.0}, {"date": "2023-12-22", "close": 51.38, "volume": 1858194.0}, {"date": "2023-12-26", "close": 51.79, "volume": 1698402.0}, {"date": "2023-12-27", "close": 51.85, "volume": 1906925.0}, {"date": "2023-12-28", "close": 52.24, "volume": 1318885.0}, {"date": "2023-12-29", "close": 52.2, "volume": 1393662.0}, {"date": "2024-01-02", "close": 53.43, "volume": 2267938.0}, {"date": "2024-01-03", "close": 53.87, "volume": 3929326.0}, {"date": "2024-01-04", "close": 53.61, "volume": 2222215.0}, {"date": "2024-01-05", "close": 53.7, "volume": 1772892.0}, {"date": "2024-01-08", "close": 53.92, "volume": 2051565.0}, {"date": "2024-01-09", "close": 54.21, "volume": 3153242.0}, {"date": "2024-01-10", "close": 54.08, "volume": 3066348.0}, {"date": "2024-01-11", "close": 53.35, "volume": 2983403.0}, {"date": "2024-01-12", "close": 53.85, "volume": 2408296.0}, {"date": "2024-01-16", "close": 52.86, "volume": 2690879.0}, {"date": "2024-01-17", "close": 51.79, "volume": 2999309.0}, {"date": "2024-01-18", "close": 50.89, "volume": 3763219.0}, {"date": "2024-01-19", "close": 50.44, "volume": 2491892.0}, {"date": "2024-01-22", "close": 49.86, "volume": 2883197.0}, {"date": "2024-01-23", "close": 50.04, "volume": 3388741.0}, {"date": "2024-01-24", "close": 49.35, "volume": 5393700.0}, {"date": "2024-01-25", "close": 50.08, "volume": 2525933.0}, {"date": "2024-01-26", "close": 49.76, "volume": 2155001.0}, {"date": "2024-01-29", "close": 50.6, "volume": 2357432.0}, {"date": "2024-01-30", "close": 50.69, "volume": 2495846.0}, {"date": "2024-01-31", "close": 50.77, "volume": 11112110.0}, {"date": "2024-02-01", "close": 51.75, "volume": 2676105.0}, {"date": "2024-02-02", "close": 50.7, "volume": 2182704.0}, {"date": "2024-02-05", "close": 49.67, "volume": 1967710.0}, {"date": "2024-02-06", "close": 49.66, "volume": 2157326.0}, {"date": "2024-02-07", "close": 49.38, "volume": 1848901.0}, {"date": "2024-02-08", "close": 48.62, "volume": 3527389.0}, {"date": "2024-02-09", "close": 49.08, "volume": 2495924.0}, {"date": "2024-02-12", "close": 49.77, "volume": 4081065.0}, {"date": "2024-02-13", "close": 49.19, "volume": 2089115.0}, {"date": "2024-02-14", "close": 49.19, "volume": 1909363.0}, {"date": "2024-02-15", "close": 49.94, "volume": 2554325.0}, {"date": "2024-02-16", "close": 50.03, "volume": 2748067.0}, {"date": "2024-02-20", "close": 50.18, "volume": 2043025.0}, {"date": "2024-02-21", "close": 50.61, "volume": 2018324.0}, {"date": "2024-02-22", "close": 50.26, "volume": 3162860.0}, {"date": "2024-02-23", "close": 50.57, "volume": 3482817.0}, {"date": "2024-02-26", "close": 49.47, "volume": 1810897.0}, {"date": "2024-02-27", "close": 50.2, "volume": 1653521.0}, {"date": "2024-02-28", "close": 49.79, "volume": 2136936.0}, {"date": "2024-02-29", "close": 49.54, "volume": 3767229.0}, {"date": "2024-03-01", "close": 49.12, "volume": 2653707.0}, {"date": "2024-03-04", "close": 49.99, "volume": 2804783.0}, {"date": "2024-03-05", "close": 50.35, "volume": 2728535.0}, {"date": "2024-03-06", "close": 50.68, "volume": 3005434.0}, {"date": "2024-03-07", "close": 51.36, "volume": 3266364.0}, {"date": "2024-03-08", "close": 51.56, "volume": 4148587.0}, {"date": "2024-03-11", "close": 51.63, "volume": 2310325.0}, {"date": "2024-03-12", "close": 51.27, "volume": 2258060.0}, {"date": "2024-03-13", "close": 51.44, "volume": 2793695.0}, {"date": "2024-03-14", "close": 50.94, "volume": 2273056.0}, {"date": "2024-03-15", "close": 51.6, "volume": 3810103.0}, {"date": "2024-03-18", "close": 51.76, "volume": 2235602.0}, {"date": "2024-03-19", "close": 52.2, "volume": 1651935.0}, {"date": "2024-03-20", "close": 51.77, "volume": 2270144.0}, {"date": "2024-03-21", "close": 51.79, "volume": 2158706.0}, {"date": "2024-03-22", "close": 51.63, "volume": 2400441.0}, {"date": "2024-03-25", "close": 51.42, "volume": 1694196.0}, {"date": "2024-03-26", "close": 51.28, "volume": 1925374.0}, {"date": "2024-03-27", "close": 53.05, "volume": 2169864.0}, {"date": "2024-03-28", "close": 53.38, "volume": 2158415.0}, {"date": "2024-04-01", "close": 52.74, "volume": 1453544.0}, {"date": "2024-04-02", "close": 53.01, "volume": 2070973.0}, {"date": "2024-04-03", "close": 52.72, "volume": 1310801.0}, {"date": "2024-04-04", "close": 52.68, "volume": 2306268.0}, {"date": "2024-04-05", "close": 52.2, "volume": 2040523.0}, {"date": "2024-04-08", "close": 52.78, "volume": 1997436.0}, {"date": "2024-04-09", "close": 52.97, "volume": 1651095.0}, {"date": "2024-04-10", "close": 51.68, "volume": 1890793.0}, {"date": "2024-04-11", "close": 51.46, "volume": 2053657.0}, {"date": "2024-04-12", "close": 50.95, "volume": 1882040.0}, {"date": "2024-04-15", "close": 50.39, "volume": 1985575.0}, {"date": "2024-04-16", "close": 49.56, "volume": 1956356.0}, {"date": "2024-04-17", "close": 50.53, "volume": 1260470.0}, {"date": "2024-04-18", "close": 50.96, "volume": 1713025.0}, {"date": "2024-04-19", "close": 51.76, "volume": 1932360.0}, {"date": "2024-04-22", "close": 52.26, "volume": 1461086.0}, {"date": "2024-04-23", "close": 52.25, "volume": 1938455.0}, {"date": "2024-04-24", "close": 52.48, "volume": 2108210.0}, {"date": "2024-04-25", "close": 52.42, "volume": 1679388.0}, {"date": "2024-04-26", "close": 51.69, "volume": 1191584.0}, {"date": "2024-04-29", "close": 52.75, "volume": 2010700.0}, {"date": "2024-04-30", "close": 52.45, "volume": 1823902.0}, {"date": "2024-05-01", "close": 52.94, "volume": 2208558.0}, {"date": "2024-05-02", "close": 53.55, "volume": 2149352.0}, {"date": "2024-05-03", "close": 54.1, "volume": 3072001.0}, {"date": "2024-05-06", "close": 53.96, "volume": 2469361.0}, {"date": "2024-05-07", "close": 54.45, "volume": 1877387.0}, {"date": "2024-05-08", "close": 54.57, "volume": 1541021.0}, {"date": "2024-05-09", "close": 55.72, "volume": 4723728.0}, {"date": "2024-05-10", "close": 55.42, "volume": 4709031.0}, {"date": "2024-05-13", "close": 55.74, "volume": 2802531.0}, {"date": "2024-05-14", "close": 55.3, "volume": 2419012.0}, {"date": "2024-05-15", "close": 55.64, "volume": 1846212.0}, {"date": "2024-05-16", "close": 55.64, "volume": 2121888.0}, {"date": "2024-05-17", "close": 55.11, "volume": 2062200.0}, {"date": "2024-05-20", "close": 55.09, "volume": 978913.0}, {"date": "2024-05-21", "close": 55.63, "volume": 1153751.0}, {"date": "2024-05-22", "close": 54.84, "volume": 1311872.0}, {"date": "2024-05-23", "close": 53.41, "volume": 1853602.0}, {"date": "2024-05-24", "close": 53.43, "volume": 1191950.0}, {"date": "2024-05-28", "close": 53.26, "volume": 1305369.0}, {"date": "2024-05-29", "close": 52.57, "volume": 2166092.0}, {"date": "2024-05-30", "close": 53.29, "volume": 1493461.0}, {"date": "2024-05-31", "close": 54.66, "volume": 3494210.0}, {"date": "2024-06-03", "close": 54.29, "volume": 2002272.0}, {"date": "2024-06-04", "close": 54.58, "volume": 1919835.0}, {"date": "2024-06-05", "close": 53.81, "volume": 1575652.0}, {"date": "2024-06-06", "close": 53.41, "volume": 1039393.0}, {"date": "2024-06-07", "close": 52.96, "volume": 811403.0}, {"date": "2024-06-10", "close": 53.05, "volume": 1473375.0}, {"date": "2024-06-11", "close": 53.28, "volume": 1672267.0}, {"date": "2024-06-12", "close": 53.12, "volume": 1591283.0}, {"date": "2024-06-13", "close": 52.96, "volume": 1318950.0}, {"date": "2024-06-14", "close": 52.74, "volume": 940161.0}, {"date": "2024-06-17", "close": 52.62, "volume": 1154503.0}, {"date": "2024-06-18", "close": 52.8, "volume": 1277114.0}, {"date": "2024-06-20", "close": 52.87, "volume": 1370483.0}, {"date": "2024-06-21", "close": 52.66, "volume": 2983784.0}, {"date": "2024-06-24", "close": 53.37, "volume": 981656.0}, {"date": "2024-06-25", "close": 52.87, "volume": 1648201.0}, {"date": "2024-06-26", "close": 52.83, "volume": 1397781.0}, {"date": "2024-06-27", "close": 53.25, "volume": 1117046.0}, {"date": "2024-06-28", "close": 52.97, "volume": 2428980.0}, {"date": "2024-07-01", "close": 52.71, "volume": 1191830.0}, {"date": "2024-07-02", "close": 52.79, "volume": 1030484.0}, {"date": "2024-07-03", "close": 52.46, "volume": 605729.0}, {"date": "2024-07-05", "close": 52.82, "volume": 3045718.0}, {"date": "2024-07-08", "close": 52.9, "volume": 1539210.0}, {"date": "2024-07-09", "close": 53.24, "volume": 1323490.0}, {"date": "2024-07-10", "close": 53.68, "volume": 1471617.0}, {"date": "2024-07-11", "close": 54.64, "volume": 2050674.0}, {"date": "2024-07-12", "close": 55.05, "volume": 1924239.0}, {"date": "2024-07-15", "close": 54.12, "volume": 1007952.0}, {"date": "2024-07-16", "close": 54.77, "volume": 925977.0}, {"date": "2024-07-17", "close": 55.27, "volume": 1399962.0}, {"date": "2024-07-18", "close": 55.12, "volume": 850362.0}, {"date": "2024-07-19", "close": 55.37, "volume": 1009524.0}, {"date": "2024-07-22", "close": 55.49, "volume": 798220.0}, {"date": "2024-07-23", "close": 55.22, "volume": 767962.0}, {"date": "2024-07-24", "close": 56.22, "volume": 1355698.0}, {"date": "2024-07-25", "close": 56.33, "volume": 2650282.0}, {"date": "2024-07-26", "close": 56.75, "volume": 1610306.0}, {"date": "2024-07-29", "close": 57.21, "volume": 1064733.0}, {"date": "2024-07-30", "close": 57.71, "volume": 1431812.0}, {"date": "2024-07-31", "close": 58.0, "volume": 3201445.0}, {"date": "2024-08-01", "close": 59.75, "volume": 2031140.0}, {"date": "2024-08-02", "close": 60.16, "volume": 2928724.0}, {"date": "2024-08-05", "close": 58.52, "volume": 2257747.0}, {"date": "2024-08-06", "close": 58.78, "volume": 1907736.0}, {"date": "2024-08-07", "close": 59.03, "volume": 1885725.0}, {"date": "2024-08-08", "close": 59.0, "volume": 1967840.0}, {"date": "2024-08-09", "close": 58.69, "volume": 1878984.0}, {"date": "2024-08-12", "close": 58.52, "volume": 1573984.0}, {"date": "2024-08-13", "close": 58.82, "volume": 1554123.0}, {"date": "2024-08-14", "close": 59.13, "volume": 1070911.0}, {"date": "2024-08-15", "close": 58.6, "volume": 1668373.0}, {"date": "2024-08-16", "close": 58.76, "volume": 4549353.0}, {"date": "2024-08-19", "close": 58.93, "volume": 2040359.0}, {"date": "2024-08-20", "close": 57.85, "volume": 1764703.0}, {"date": "2024-08-21", "close": 58.34, "volume": 1461025.0}, {"date": "2024-08-22", "close": 58.38, "volume": 2010790.0}, {"date": "2024-08-23", "close": 58.53, "volume": 1312597.0}, {"date": "2024-08-26", "close": 59.27, "volume": 1738359.0}, {"date": "2024-08-27", "close": 58.65, "volume": 923891.0}, {"date": "2024-08-28", "close": 58.77, "volume": 1724886.0}, {"date": "2024-08-29", "close": 58.71, "volume": 2044155.0}, {"date": "2024-08-30", "close": 59.14, "volume": 1420921.0}, {"date": "2024-09-03", "close": 59.7, "volume": 1441516.0}, {"date": "2024-09-04", "close": 60.21, "volume": 1920914.0}, {"date": "2024-09-05", "close": 60.42, "volume": 1283254.0}, {"date": "2024-09-06", "close": 59.76, "volume": 1016702.0}, {"date": "2024-09-09", "close": 60.44, "volume": 1603070.0}, {"date": "2024-09-10", "close": 60.4, "volume": 2103069.0}, {"date": "2024-09-11", "close": 60.08, "volume": 1467168.0}, {"date": "2024-09-12", "close": 60.36, "volume": 1536280.0}, {"date": "2024-09-13", "close": 61.06, "volume": 1304751.0}, {"date": "2024-09-16", "close": 62.01, "volume": 1432930.0}, {"date": "2024-09-17", "close": 61.91, "volume": 1287911.0}, {"date": "2024-09-18", "close": 61.55, "volume": 1571467.0}, {"date": "2024-09-19", "close": 61.07, "volume": 1610903.0}, {"date": "2024-09-20", "close": 61.65, "volume": 3699843.0}, {"date": "2024-09-23", "close": 62.0, "volume": 2136130.0}, {"date": "2024-09-24", "close": 61.71, "volume": 2211325.0}, {"date": "2024-09-25", "close": 61.75, "volume": 1967849.0}, {"date": "2024-09-26", "close": 61.53, "volume": 1643498.0}, {"date": "2024-09-27", "close": 61.94, "volume": 1527188.0}, {"date": "2024-09-30", "close": 62.01, "volume": 1173142.0}, {"date": "2024-10-01", "close": 61.64, "volume": 3800983.0}, {"date": "2024-10-02", "close": 61.27, "volume": 2281089.0}, {"date": "2024-10-03", "close": 60.77, "volume": 3489600.0}, {"date": "2024-10-04", "close": 60.33, "volume": 2389568.0}, {"date": "2024-10-07", "close": 59.59, "volume": 2088679.0}, {"date": "2024-10-08", "close": 59.86, "volume": 1646583.0}, {"date": "2024-10-09", "close": 59.57, "volume": 1710088.0}, {"date": "2024-10-10", "close": 59.06, "volume": 1603542.0}, {"date": "2024-10-11", "close": 59.34, "volume": 979068.0}, {"date": "2024-10-14", "close": 59.73, "volume": 1143354.0}, {"date": "2024-10-15", "close": 60.34, "volume": 1460663.0}, {"date": "2024-10-16", "close": 61.15, "volume": 1382207.0}, {"date": "2024-10-17", "close": 60.78, "volume": 1133206.0}, {"date": "2024-10-18", "close": 61.12, "volume": 1713710.0}, {"date": "2024-10-21", "close": 61.2, "volume": 1972774.0}, {"date": "2024-10-22", "close": 61.51, "volume": 1581339.0}, {"date": "2024-10-23", "close": 61.96, "volume": 1267691.0}, {"date": "2024-10-24", "close": 61.64, "volume": 1004203.0}, {"date": "2024-10-25", "close": 60.77, "volume": 1367960.0}, {"date": "2024-10-28", "close": 60.97, "volume": 908362.0}, {"date": "2024-10-29", "close": 59.91, "volume": 1286027.0}, {"date": "2024-10-30", "close": 60.06, "volume": 1839219.0}, {"date": "2024-10-31", "close": 60.44, "volume": 2244536.0}, {"date": "2024-11-01", "close": 59.58, "volume": 1334388.0}, {"date": "2024-11-04", "close": 59.79, "volume": 1879630.0}, {"date": "2024-11-05", "close": 61.06, "volume": 2384667.0}, {"date": "2024-11-06", "close": 61.05, "volume": 1992531.0}, {"date": "2024-11-07", "close": 61.41, "volume": 3282813.0}, {"date": "2024-11-08", "close": 62.51, "volume": 3095604.0}, {"date": "2024-11-11", "close": 63.28, "volume": 2435462.0}, {"date": "2024-11-12", "close": 63.68, "volume": 2430270.0}, {"date": "2024-11-13", "close": 63.38, "volume": 2317061.0}, {"date": "2024-11-14", "close": 62.8, "volume": 1977255.0}, {"date": "2024-11-15", "close": 63.76, "volume": 1930961.0}, {"date": "2024-11-18", "close": 63.87, "volume": 1493196.0}, {"date": "2024-11-19", "close": 63.98, "volume": 1260037.0}, {"date": "2024-11-20", "close": 64.37, "volume": 1584079.0}, {"date": "2024-11-21", "close": 64.56, "volume": 1780879.0}, {"date": "2024-11-22", "close": 64.26, "volume": 1897135.0}, {"date": "2024-11-25", "close": 64.49, "volume": 2099901.0}, {"date": "2024-11-26", "close": 64.84, "volume": 1630313.0}, {"date": "2024-11-27", "close": 65.0, "volume": 1543431.0}, {"date": "2024-11-29", "close": 64.63, "volume": 757492.0}, {"date": "2024-12-02", "close": 63.61, "volume": 1836834.0}, {"date": "2024-12-03", "close": 63.25, "volume": 1186447.0}, {"date": "2024-12-04", "close": 63.3, "volume": 1646388.0}, {"date": "2024-12-05", "close": 63.32, "volume": 1757413.0}, {"date": "2024-12-06", "close": 62.96, "volume": 1407754.0}, {"date": "2024-12-09", "close": 62.47, "volume": 1479017.0}, {"date": "2024-12-10", "close": 62.36, "volume": 2530748.0}, {"date": "2024-12-11", "close": 62.27, "volume": 3217352.0}, {"date": "2024-12-12", "close": 62.12, "volume": 2583766.0}, {"date": "2024-12-13", "close": 61.91, "volume": 1820357.0}, {"date": "2024-12-16", "close": 61.42, "volume": 1778882.0}, {"date": "2024-12-17", "close": 61.5, "volume": 2032071.0}, {"date": "2024-12-18", "close": 60.5, "volume": 3753000.0}, {"date": "2024-12-19", "close": 60.53, "volume": 2295507.0}, {"date": "2024-12-20", "close": 61.43, "volume": 3325610.0}, {"date": "2024-12-23", "close": 61.32, "volume": 1187046.0}, {"date": "2024-12-24", "close": 61.75, "volume": 501606.0}, {"date": "2024-12-26", "close": 61.68, "volume": 985103.0}, {"date": "2024-12-27", "close": 61.7, "volume": 945280.0}, {"date": "2024-12-30", "close": 61.52, "volume": 3090188.0}, {"date": "2024-12-31", "close": 61.55, "volume": 1669790.0}, {"date": "2025-01-02", "close": 61.64, "volume": 1634053.0}, {"date": "2025-01-03", "close": 61.55, "volume": 1220578.0}, {"date": "2025-01-06", "close": 60.27, "volume": 1385703.0}, {"date": "2025-01-07", "close": 60.54, "volume": 1227268.0}, {"date": "2025-01-08", "close": 60.91, "volume": 3044075.0}, {"date": "2025-01-10", "close": 59.9, "volume": 1513314.0}, {"date": "2025-01-13", "close": 60.67, "volume": 1432746.0}, {"date": "2025-01-14", "close": 61.21, "volume": 2050027.0}, {"date": "2025-01-15", "close": 61.68, "volume": 1397144.0}, {"date": "2025-01-16", "close": 62.93, "volume": 1606054.0}, {"date": "2025-01-17", "close": 63.16, "volume": 1664254.0}, {"date": "2025-01-21", "close": 63.63, "volume": 1277361.0}, {"date": "2025-01-22", "close": 62.87, "volume": 2639914.0}, {"date": "2025-01-23", "close": 63.06, "volume": 2132762.0}, {"date": "2025-01-24", "close": 63.52, "volume": 1621345.0}, {"date": "2025-01-27", "close": 64.23, "volume": 2519521.0}, {"date": "2025-01-28", "close": 63.21, "volume": 1622128.0}, {"date": "2025-01-29", "close": 63.02, "volume": 1384476.0}, {"date": "2025-01-30", "close": 64.25, "volume": 2077430.0}, {"date": "2025-01-31", "close": 64.17, "volume": 3105537.0}, {"date": "2025-02-03", "close": 64.87, "volume": 1774607.0}, {"date": "2025-02-04", "close": 64.31, "volume": 1369088.0}, {"date": "2025-02-05", "close": 64.97, "volume": 1407314.0}, {"date": "2025-02-06", "close": 65.52, "volume": 2285892.0}, {"date": "2025-02-07", "close": 65.21, "volume": 1044562.0}, {"date": "2025-02-10", "close": 65.8, "volume": 1287475.0}, {"date": "2025-02-11", "close": 66.22, "volume": 1461688.0}, {"date": "2025-02-12", "close": 66.43, "volume": 1289878.0}, {"date": "2025-02-13", "close": 66.89, "volume": 1894739.0}, {"date": "2025-02-14", "close": 66.66, "volume": 1706828.0}, {"date": "2025-02-18", "close": 67.07, "volume": 2216584.0}, {"date": "2025-02-19", "close": 67.26, "volume": 1552689.0}, {"date": "2025-02-20", "close": 67.25, "volume": 1819876.0}, {"date": "2025-02-21", "close": 68.06, "volume": 2284255.0}, {"date": "2025-02-24", "close": 68.39, "volume": 3005206.0}, {"date": "2025-02-25", "close": 68.81, "volume": 2469981.0}, {"date": "2025-02-26", "close": 69.1, "volume": 3112951.0}, {"date": "2025-02-27", "close": 68.56, "volume": 3599097.0}, {"date": "2025-02-28", "close": 68.91, "volume": 3432557.0}, {"date": "2025-03-03", "close": 69.52, "volume": 2021359.0}, {"date": "2025-03-04", "close": 67.7, "volume": 2540602.0}, {"date": "2025-03-05", "close": 66.97, "volume": 2593752.0}, {"date": "2025-03-06", "close": 65.73, "volume": 3899844.0}, {"date": "2025-03-07", "close": 65.8, "volume": 3050268.0}, {"date": "2025-03-10", "close": 65.06, "volume": 4724482.0}, {"date": "2025-03-11", "close": 65.59, "volume": 3241713.0}, {"date": "2025-03-12", "close": 66.3, "volume": 4709893.0}, {"date": "2025-03-13", "close": 66.61, "volume": 2703078.0}, {"date": "2025-03-14", "close": 67.45, "volume": 2145775.0}, {"date": "2025-03-17", "close": 67.64, "volume": 4126018.0}, {"date": "2025-03-18", "close": 67.1, "volume": 1864394.0}, {"date": "2025-03-19", "close": 67.76, "volume": 1716099.0}, {"date": "2025-03-20", "close": 67.97, "volume": 1567343.0}, {"date": "2025-03-21", "close": 67.45, "volume": 3434233.0}, {"date": "2025-03-24", "close": 67.51, "volume": 1800102.0}, {"date": "2025-03-25", "close": 66.17, "volume": 2048096.0}, {"date": "2025-03-26", "close": 67.33, "volume": 1872832.0}, {"date": "2025-03-27", "close": 67.32, "volume": 3041235.0}, {"date": "2025-03-28", "close": 67.87, "volume": 1719516.0}, {"date": "2025-03-31", "close": 68.95, "volume": 2530221.0}, {"date": "2025-04-01", "close": 69.01, "volume": 1736481.0}, {"date": "2025-04-02", "close": 69.43, "volume": 1285255.0}, {"date": "2025-04-03", "close": 69.21, "volume": 1937253.0}, {"date": "2025-04-04", "close": 66.18, "volume": 4851277.0}, {"date": "2025-04-07", "close": 64.36, "volume": 3915641.0}, {"date": "2025-04-08", "close": 64.51, "volume": 2941218.0}, {"date": "2025-04-09", "close": 65.17, "volume": 5439394.0}, {"date": "2025-04-10", "close": 65.48, "volume": 2810939.0}, {"date": "2025-04-11", "close": 66.52, "volume": 2545252.0}, {"date": "2025-04-14", "close": 67.59, "volume": 2019520.0}, {"date": "2025-04-15", "close": 67.87, "volume": 2249463.0}, {"date": "2025-04-16", "close": 67.43, "volume": 3397281.0}, {"date": "2025-04-17", "close": 68.37, "volume": 1976005.0}, {"date": "2025-04-21", "close": 66.95, "volume": 1620805.0}, {"date": "2025-04-22", "close": 68.36, "volume": 1373199.0}, {"date": "2025-04-23", "close": 68.11, "volume": 1644445.0}, {"date": "2025-04-24", "close": 68.28, "volume": 1397309.0}, {"date": "2025-04-25", "close": 67.88, "volume": 1972293.0}, {"date": "2025-04-28", "close": 69.02, "volume": 1616986.0}, {"date": "2025-04-29", "close": 68.91, "volume": 1667938.0}, {"date": "2025-04-30", "close": 69.1, "volume": 2100959.0}, {"date": "2025-05-01", "close": 68.43, "volume": 1567928.0}, {"date": "2025-05-02", "close": 69.25, "volume": 1598200.0}, {"date": "2025-05-05", "close": 69.46, "volume": 1602947.0}, {"date": "2025-05-06", "close": 69.25, "volume": 1799573.0}, {"date": "2025-05-07", "close": 69.64, "volume": 2481367.0}, {"date": "2025-05-08", "close": 66.56, "volume": 6287042.0}, {"date": "2025-05-09", "close": 66.59, "volume": 2910840.0}, {"date": "2025-05-12", "close": 65.35, "volume": 3678096.0}, {"date": "2025-05-13", "close": 64.76, "volume": 2253676.0}, {"date": "2025-05-14", "close": 64.06, "volume": 5207719.0}, {"date": "2025-05-15", "close": 65.7, "volume": 1703624.0}, {"date": "2025-05-16", "close": 66.93, "volume": 2692851.0}, {"date": "2025-05-19", "close": 67.12, "volume": 2077133.0}, {"date": "2025-05-20", "close": 67.48, "volume": 2360327.0}, {"date": "2025-05-21", "close": 66.31, "volume": 1752604.0}, {"date": "2025-05-22", "close": 65.92, "volume": 1765261.0}, {"date": "2025-05-23", "close": 65.8, "volume": 1502959.0}, {"date": "2025-05-27", "close": 66.23, "volume": 2052132.0}, {"date": "2025-05-28", "close": 65.83, "volume": 2533073.0}, {"date": "2025-05-29", "close": 66.23, "volume": 1764226.0}, {"date": "2025-05-30", "close": 66.41, "volume": 2941493.0}, {"date": "2025-06-02", "close": 66.495, "volume": 1631384.0}, {"date": "2025-06-03", "close": 66.01, "volume": 2180374.0}, {"date": "2025-06-04", "close": 65.05, "volume": 2499635.0}, {"date": "2025-06-05", "close": 65.07, "volume": 1590649.0}, {"date": "2025-06-06", "close": 65.24, "volume": 1769840.0}, {"date": "2025-06-09", "close": 67.32, "volume": 5517070.0}, {"date": "2025-06-10", "close": 67.96, "volume": 2877443.0}, {"date": "2025-06-11", "close": 67.51, "volume": 2702842.0}, {"date": "2025-06-12", "close": 67.93, "volume": 2118624.0}, {"date": "2025-06-13", "close": 67.985, "volume": 1957653.0}, {"date": "2025-06-16", "close": 67.21, "volume": 2212098.0}, {"date": "2025-06-17", "close": 66.74, "volume": 1657150.0}, {"date": "2025-06-18", "close": 66.79, "volume": 3066489.0}, {"date": "2025-06-20", "close": 67.19, "volume": 2769091.0}, {"date": "2025-06-23", "close": 68.47, "volume": 2309970.0}, {"date": "2025-06-24", "close": 68.78, "volume": 2634988.0}, {"date": "2025-06-25", "close": 68.19, "volume": 2600232.0}, {"date": "2025-06-26", "close": 68.46, "volume": 2214899.0}, {"date": "2025-06-27", "close": 68.31, "volume": 2941820.0}, {"date": "2025-06-30", "close": 68.93, "volume": 2032985.0}, {"date": "2025-07-01", "close": 69.46, "volume": 2621605.0}, {"date": "2025-07-02", "close": 68.98, "volume": 2297683.0}, {"date": "2025-07-03", "close": 70.18, "volume": 1782353.0}, {"date": "2025-07-07", "close": 69.3, "volume": 2493500.0}, {"date": "2025-07-08", "close": 68.68, "volume": 2313911.0}, {"date": "2025-07-09", "close": 68.81, "volume": 2232402.0}, {"date": "2025-07-10", "close": 69.415, "volume": 2092259.0}, {"date": "2025-07-11", "close": 68.96, "volume": 3393037.0}, {"date": "2025-07-14", "close": 68.5, "volume": 2623113.0}, {"date": "2025-07-15", "close": 67.73, "volume": 2492169.0}, {"date": "2025-07-16", "close": 68.07, "volume": 2796434.0}, {"date": "2025-07-17", "close": 67.84, "volume": 2495084.0}, {"date": "2025-07-18", "close": 68.9, "volume": 1980515.0}, {"date": "2025-07-21", "close": 69.06, "volume": 1557387.0}, {"date": "2025-07-22", "close": 69.78, "volume": 3119406.0}, {"date": "2025-07-23", "close": 69.55, "volume": 1665422.0}, {"date": "2025-07-24", "close": 69.77, "volume": 1807527.0}, {"date": "2025-07-25", "close": 69.8, "volume": 1410790.0}, {"date": "2025-07-28", "close": 68.36, "volume": 1751592.0}, {"date": "2025-07-29", "close": 69.71, "volume": 2170318.0}, {"date": "2025-07-30", "close": 70.16, "volume": 2167739.0}, {"date": "2025-07-31", "close": 70.8, "volume": 2480895.0}, {"date": "2025-08-01", "close": 71.55, "volume": 2412054.0}, {"date": "2025-08-04", "close": 73.12, "volume": 2824370.0}, {"date": "2025-08-05", "close": 73.04, "volume": 6503428.0}, {"date": "2025-08-06", "close": 73.25, "volume": 2903415.0}, {"date": "2025-08-07", "close": 72.87, "volume": 3368165.0}, {"date": "2025-08-08", "close": 72.42, "volume": 2644726.0}, {"date": "2025-08-11", "close": 72.42, "volume": 2250706.0}, {"date": "2025-08-12", "close": 72.63, "volume": 1704678.0}, {"date": "2025-08-13", "close": 73.27, "volume": 1438572.0}, {"date": "2025-08-14", "close": 72.81, "volume": 1885098.0}, {"date": "2025-08-15", "close": 71.95, "volume": 2124812.0}, {"date": "2025-08-18", "close": 71.43, "volume": 3502086.0}, {"date": "2025-08-19", "close": 72.5, "volume": 1227992.0}, {"date": "2025-08-20", "close": 72.6, "volume": 1586708.0}, {"date": "2025-08-21", "close": 72.54, "volume": 1816861.0}, {"date": "2025-08-22", "close": 72.3, "volume": 1117008.0}, {"date": "2025-08-25", "close": 71.65, "volume": 1234264.0}, {"date": "2025-08-26", "close": 71.76, "volume": 2951163.0}, {"date": "2025-08-27", "close": 72.06, "volume": 1751308.0}, {"date": "2025-08-28", "close": 71.21, "volume": 1664784.0}, {"date": "2025-08-29", "close": 71.26, "volume": 1218439.0}, {"date": "2025-09-02", "close": 71.27, "volume": 1504696.0}, {"date": "2025-09-03", "close": 71.39, "volume": 3179989.0}, {"date": "2025-09-04", "close": 71.58, "volume": 3794401.0}, {"date": "2025-09-05", "close": 71.6, "volume": 2182774.0}, {"date": "2025-09-08", "close": 70.77, "volume": 2212826.0}, {"date": "2025-09-09", "close": 71.1, "volume": 1511245.0}, {"date": "2025-09-10", "close": 71.61, "volume": 1588020.0}, {"date": "2025-09-11", "close": 72.3, "volume": 2090161.0}, {"date": "2025-09-12", "close": 72.52, "volume": 1206829.0}, {"date": "2025-09-15", "close": 72.21, "volume": 1624628.0}, {"date": "2025-09-16", "close": 71.35, "volume": 2022655.0}, {"date": "2025-09-17", "close": 71.76, "volume": 2133500.0}, {"date": "2025-09-18", "close": 71.28, "volume": 2379736.0}, {"date": "2025-09-19", "close": 72.29, "volume": 2782613.0}, {"date": "2025-09-22", "close": 72.22, "volume": 2022786.0}, {"date": "2025-09-23", "close": 73.29, "volume": 3524011.0}, {"date": "2025-09-24", "close": 73.71, "volume": 1864215.0}, {"date": "2025-09-25", "close": 73.51, "volume": 3988064.0}, {"date": "2025-09-26", "close": 74.07, "volume": 2182158.0}, {"date": "2025-09-29", "close": 75.06, "volume": 2459001.0}, {"date": "2025-09-30", "close": 76.02, "volume": 2237425.0}, {"date": "2025-10-01", "close": 76.23, "volume": 1754054.0}, {"date": "2025-10-02", "close": 76.09, "volume": 1725419.0}, {"date": "2025-10-03", "close": 76.62, "volume": 2723127.0}, {"date": "2025-10-06", "close": 77.48, "volume": 2480866.0}, {"date": "2025-10-07", "close": 77.69, "volume": 1518383.0}, {"date": "2025-10-08", "close": 77.83, "volume": 2860504.0}, {"date": "2025-10-09", "close": 76.69, "volume": 2416434.0}, {"date": "2025-10-10", "close": 77.47, "volume": 1590620.0}, {"date": "2025-10-13", "close": 77.49, "volume": 1644366.0}, {"date": "2025-10-14", "close": 78.09, "volume": 1456430.0}, {"date": "2025-10-15", "close": 78.65, "volume": 2024329.0}, {"date": "2025-10-16", "close": 77.5, "volume": 2073964.0}, {"date": "2025-10-17", "close": 77.98, "volume": 1522509.0}, {"date": "2025-10-20", "close": 78.65, "volume": 2824552.0}, {"date": "2025-10-21", "close": 78.12, "volume": 1253142.0}, {"date": "2025-10-22", "close": 78.73, "volume": 1691672.0}, {"date": "2025-10-23", "close": 77.89, "volume": 1192940.0}, {"date": "2025-10-24", "close": 77.96, "volume": 1600643.0}, {"date": "2025-10-27", "close": 78.31, "volume": 1326460.0}, {"date": "2025-10-28", "close": 77.68, "volume": 1458070.0}, {"date": "2025-10-29", "close": 76.94, "volume": 1752557.0}, {"date": "2025-10-30", "close": 77.75, "volume": 4578803.0}, {"date": "2025-10-31", "close": 76.81, "volume": 2907007.0}, {"date": "2025-11-03", "close": 77.27, "volume": 1494316.0}, {"date": "2025-11-04", "close": 77.04, "volume": 2153949.0}, {"date": "2025-11-05", "close": 76.77, "volume": 4748707.0}, {"date": "2025-11-06", "close": 75.56, "volume": 3362345.0}, {"date": "2025-11-07", "close": 75.59, "volume": 2856722.0}, {"date": "2025-11-10", "close": 76.57, "volume": 3177025.0}, {"date": "2025-11-11", "close": 76.99, "volume": 2185320.0}, {"date": "2025-11-12", "close": 77.34, "volume": 2861481.0}, {"date": "2025-11-13", "close": 76.34, "volume": 1623373.0}, {"date": "2025-11-14", "close": 76.47, "volume": 1457555.0}, {"date": "2025-11-17", "close": 77.12, "volume": 1315112.0}, {"date": "2025-11-18", "close": 76.73, "volume": 1401656.0}, {"date": "2025-11-19", "close": 75.62, "volume": 1577351.0}, {"date": "2025-11-20", "close": 75.72, "volume": 1629778.0}, {"date": "2025-11-21", "close": 75.85, "volume": 2067260.0}, {"date": "2025-11-24", "close": 77.02, "volume": 2707481.0}, {"date": "2025-11-25", "close": 76.57, "volume": 1402224.0}, {"date": "2025-11-26", "close": 77.11, "volume": 1399674.0}, {"date": "2025-11-28", "close": 77.65, "volume": 625325.0}, {"date": "2025-12-01", "close": 75.52, "volume": 1799340.0}, {"date": "2025-12-02", "close": 74.53, "volume": 1641889.0}, {"date": "2025-12-03", "close": 74.29, "volume": 1692753.0}, {"date": "2025-12-04", "close": 73.81, "volume": 1689670.0}, {"date": "2025-12-05", "close": 73.28, "volume": 1766201.0}, {"date": "2025-12-08", "close": 73.34, "volume": 1865293.0}, {"date": "2025-12-09", "close": 73.5, "volume": 2826139.0}, {"date": "2025-12-10", "close": 73.51, "volume": 3560702.0}, {"date": "2025-12-11", "close": 73.37, "volume": 1981614.0}, {"date": "2025-12-12", "close": 73.8, "volume": 1543572.0}, {"date": "2025-12-15", "close": 74.12, "volume": 2029898.0}, {"date": "2025-12-16", "close": 73.28, "volume": 1736019.0}, {"date": "2025-12-17", "close": 73.59, "volume": 2308460.0}, {"date": "2025-12-18", "close": 73.29, "volume": 2537978.0}, {"date": "2025-12-19", "close": 72.47, "volume": 4385010.0}, {"date": "2025-12-22", "close": 72.43, "volume": 1783568.0}, {"date": "2025-12-23", "close": 72.57, "volume": 1462744.0}, {"date": "2025-12-24", "close": 73.01, "volume": 699444.0}, {"date": "2025-12-26", "close": 72.77, "volume": 1281345.0}, {"date": "2025-12-29", "close": 73.05, "volume": 1875700.0}, {"date": "2025-12-30", "close": 73.2, "volume": 1205607.0}, {"date": "2025-12-31", "close": 72.49, "volume": 970730.0}, {"date": "2026-01-02", "close": 73.08, "volume": 1484825.0}, {"date": "2026-01-05", "close": 72.31, "volume": 1831367.0}, {"date": "2026-01-06", "close": 73.1, "volume": 1411854.0}, {"date": "2026-01-07", "close": 72.51, "volume": 2770866.0}, {"date": "2026-01-08", "close": 72.94, "volume": 2699962.0}, {"date": "2026-01-09", "close": 72.82, "volume": 2219456.0}, {"date": "2026-01-12", "close": 73.36, "volume": 2121333.0}, {"date": "2026-01-13", "close": 73.93, "volume": 2454239.0}, {"date": "2026-01-14", "close": 75.26, "volume": 2091753.0}, {"date": "2026-01-15", "close": 75.78, "volume": 2096140.0}, {"date": "2026-01-16", "close": 76.44, "volume": 2553596.0}, {"date": "2026-01-20", "close": 76.13, "volume": 2068718.0}, {"date": "2026-01-21", "close": 76.91, "volume": 2981541.0}, {"date": "2026-01-22", "close": 76.23, "volume": 2023566.0}, {"date": "2026-01-23", "close": 75.69, "volume": 2108669.0}, {"date": "2026-01-26", "close": 76.59, "volume": 1383154.0}, {"date": "2026-01-27", "close": 77.09, "volume": 1618640.0}, {"date": "2026-01-28", "close": 76.65, "volume": 1385750.0}, {"date": "2026-01-29", "close": 76.37, "volume": 2173600.0}, {"date": "2026-01-30", "close": 76.73, "volume": 3549704.0}, {"date": "2026-02-02", "close": 75.96, "volume": 2830628.0}, {"date": "2026-02-03", "close": 77.8, "volume": 3003608.0}, {"date": "2026-02-04", "close": 77.23, "volume": 1942868.0}, {"date": "2026-02-05", "close": 77.57, "volume": 1632938.0}, {"date": "2026-02-06", "close": 76.75, "volume": 1913978.0}, {"date": "2026-02-09", "close": 77.15, "volume": 1409462.0}, {"date": "2026-02-10", "close": 78.75, "volume": 2024748.0}, {"date": "2026-02-11", "close": 79.31, "volume": 1805258.0}, {"date": "2026-02-12", "close": 80.69, "volume": 2469199.0}, {"date": "2026-02-13", "close": 82.69, "volume": 2187543.0}, {"date": "2026-02-17", "close": 81.51, "volume": 2123388.0}, {"date": "2026-02-18", "close": 80.4, "volume": 2089118.0}, {"date": "2026-02-19", "close": 79.53, "volume": 4791836.0}, {"date": "2026-02-20", "close": 80.26, "volume": 2456817.0}, {"date": "2026-02-23", "close": 82.11, "volume": 2667651.0}, {"date": "2026-02-24", "close": 82.5, "volume": 2194782.0}, {"date": "2026-02-25", "close": 82.8, "volume": 1940476.0}, {"date": "2026-02-26", "close": 82.99, "volume": 2745725.0}, {"date": "2026-02-27", "close": 83.66, "volume": 3150944.0}, {"date": "2026-03-02", "close": 84.01, "volume": 1881847.0}, {"date": "2026-03-03", "close": 84.41, "volume": 2803733.0}, {"date": "2026-03-04", "close": 84.32, "volume": 2321746.0}, {"date": "2026-03-05", "close": 82.9, "volume": 2490551.0}, {"date": "2026-03-06", "close": 83.36, "volume": 1779504.0}, {"date": "2026-03-09", "close": 83.13, "volume": 2545560.0}, {"date": "2026-03-10", "close": 81.93, "volume": 1267096.0}, {"date": "2026-03-11", "close": 81.02, "volume": 2518509.0}, {"date": "2026-03-12", "close": 81.74, "volume": 2507622.0}, {"date": "2026-03-13", "close": 82.63, "volume": 1736500.0}, {"date": "2026-03-16", "close": 83.24, "volume": 2359532.0}, {"date": "2026-03-17", "close": 82.81, "volume": 1974661.0}, {"date": "2026-03-18", "close": 81.54, "volume": 2184919.0}, {"date": "2026-03-19", "close": 81.06, "volume": 2195258.0}, {"date": "2026-03-20", "close": 78.7, "volume": 3789696.0}, {"date": "2026-03-23", "close": 79.41, "volume": 1877134.0}, {"date": "2026-03-24", "close": 79.93, "volume": 2535824.0}, {"date": "2026-03-25", "close": 79.98, "volume": 1198826.0}, {"date": "2026-03-26", "close": 80.4, "volume": 1186116.0}, {"date": "2026-03-27", "close": 80.85, "volume": 1620083.0}, {"date": "2026-03-30", "close": 81.59, "volume": 1879570.0}, {"date": "2026-03-31", "close": 81.92, "volume": 2016008.0}, {"date": "2026-04-01", "close": 82.28, "volume": 1084165.0}, {"date": "2026-04-02", "close": 82.84, "volume": 929686.0}, {"date": "2026-04-06", "close": 82.65, "volume": 1227636.0}, {"date": "2026-04-07", "close": 82.84, "volume": 1100202.0}, {"date": "2026-04-08", "close": 83.44, "volume": 1099457.0}, {"date": "2026-04-09", "close": 84.41, "volume": 1656554.0}, {"date": "2026-04-10", "close": 83.58, "volume": 1364743.0}, {"date": "2026-04-13", "close": 82.45, "volume": 1617880.0}, {"date": "2026-04-14", "close": 81.92, "volume": 1795442.0}, {"date": "2026-04-15", "close": 81.54, "volume": 1345848.0}, {"date": "2026-04-16", "close": 82.0, "volume": 1814674.0}, {"date": "2026-04-17", "close": 82.37, "volume": 1971676.0}, {"date": "2026-04-20", "close": 81.67, "volume": 1765212.0}, {"date": "2026-04-21", "close": 80.35, "volume": 1606468.0}, {"date": "2026-04-22", "close": 79.64, "volume": 1593476.0}, {"date": "2026-04-23", "close": 81.89, "volume": 1861959.0}, {"date": "2026-04-24", "close": 81.23, "volume": 1414840.0}, {"date": "2026-04-27", "close": 81.59, "volume": 1311328.0}, {"date": "2026-04-28", "close": 81.92, "volume": 1363176.0}, {"date": "2026-04-29", "close": 81.33, "volume": 1413773.0}, {"date": "2026-04-30", "close": 82.84, "volume": 2828554.0}, {"date": "2026-05-01", "close": 82.61, "volume": 1544305.0}, {"date": "2026-05-04", "close": 82.08, "volume": 1232733.0}, {"date": "2026-05-05", "close": 81.61, "volume": 2038608.0}, {"date": "2026-05-06", "close": 80.99, "volume": 2908482.0}, {"date": "2026-05-07", "close": 82.73, "volume": 3524477.0}, {"date": "2026-05-08", "close": 81.78, "volume": 2963813.0}, {"date": "2026-05-11", "close": 83.43, "volume": 2255788.0}, {"date": "2026-05-12", "close": 83.3, "volume": 2850121.0}, {"date": "2026-05-13", "close": 82.46, "volume": 1747740.0}, {"date": "2026-05-14", "close": 82.73, "volume": 1725706.0}, {"date": "2026-05-15", "close": 80.5, "volume": 2319735.0}, {"date": "2026-05-18", "close": 81.96, "volume": 2125175.0}, {"date": "2026-05-19", "close": 82.97, "volume": 1743655.0}, {"date": "2026-05-20", "close": 83.16, "volume": 3182374.0}, {"date": "2026-05-21", "close": 83.65, "volume": 1477170.0}, {"date": "2026-05-22", "close": 83.94, "volume": 1609757.0}, {"date": "2026-05-26", "close": 84.11, "volume": 1698811.0}, {"date": "2026-05-27", "close": 84.17, "volume": 1847981.0}, {"date": "2026-05-28", "close": 82.85, "volume": 1861918.0}, {"date": "2026-05-29", "close": 82.04, "volume": 2489167.0}, {"date": "2026-06-01", "close": 80.39, "volume": 2195567.0}, {"date": "2026-06-02", "close": 81.35, "volume": 2518605.0}, {"date": "2026-06-03", "close": 81.07, "volume": 2077891.0}, {"date": "2026-06-04", "close": 81.89, "volume": 2197658.0}, {"date": "2026-06-05", "close": 83.27, "volume": 1707961.0}, {"date": "2026-06-08", "close": 81.69, "volume": 1771718.0}, {"date": "2026-06-09", "close": 82.27, "volume": 2780786.0}, {"date": "2026-06-10", "close": 82.83, "volume": 1526617.0}, {"date": "2026-06-11", "close": 82.81, "volume": 1618269.0}, {"date": "2026-06-12", "close": 83.85, "volume": 1408143.0}, {"date": "2026-06-15", "close": 83.44, "volume": 2169593.0}, {"date": "2026-06-16", "close": 83.97, "volume": 1783717.0}, {"date": "2026-06-17", "close": 82.85, "volume": 2224776.0}, {"date": "2026-06-18", "close": 82.5, "volume": 2848389.0}, {"date": "2026-06-22", "close": 83.25, "volume": 2117879.0}, {"date": "2026-06-23", "close": 84.84, "volume": 1981486.0}, {"date": "2026-06-24", "close": 85.82, "volume": 2196335.0}, {"date": "2026-06-25", "close": 86.66, "volume": 2708435.0}, {"date": "2026-06-26", "close": 87.21, "volume": 2727005.0}, {"date": "2026-06-29", "close": 87.01, "volume": 2087271.0}, {"date": "2026-06-30", "close": 86.43, "volume": 2312589.0}, {"date": "2026-07-01", "close": 86.19, "volume": 2209345.0}, {"date": "2026-07-02", "close": 88.13, "volume": 1505460.0}, {"date": "2026-07-06", "close": 86.27, "volume": 1907134.0}, {"date": "2026-07-07", "close": 87.12, "volume": 2352911.0}, {"date": "2026-07-08", "close": 85.91, "volume": 2797869.0}, {"date": "2026-07-09", "close": 85.28, "volume": 3199525.0}, {"date": "2026-07-10", "close": 85.71, "volume": 1681981.0}, {"date": "2026-07-13", "close": 86.45, "volume": 2322379.0}, {"date": "2026-07-14", "close": 86.45, "volume": 2340913.0}, {"date": "2026-07-15", "close": 85.42, "volume": 1795544.0}, {"date": "2026-07-16", "close": 86.56, "volume": 1867858.0}, {"date": "2026-07-17", "close": 85.59, "volume": 1874809.0}, {"date": "2026-07-20", "close": 85.16, "volume": 1634412.0}, {"date": "2026-07-21", "close": 84.92, "volume": 2821617.0}, {"date": "2026-07-22", "close": 86.56, "volume": 1597532.0}, {"date": "2026-07-23", "close": 86.65, "volume": 1899780.0}, {"date": "2026-07-24", "close": 87.18, "volume": 1644731.0}, {"date": "2026-07-27", "close": 85.84, "volume": 1415844.0}, {"date": "2026-07-28", "close": 85.66, "volume": 1607892.0}, {"date": "2026-07-29", "close": 84.0, "volume": 2029124.0}, {"date": "2026-07-30", "close": 83.25, "volume": 1677418.0}, {"date": "2026-07-31", "close": 83.01, "volume": 2840687.0}, {"date": "2026-08-03", "close": 83.23, "volume": 1891416.0}, {"date": "2026-08-04", "close": 83.84, "volume": 2088013.0}, {"date": "2026-08-05", "close": 83.06, "volume": 1698548.0}, {"date": "2026-08-06", "close": 83.02, "volume": 2116322.0}, {"date": "2026-08-07", "close": 83.38, "volume": 1655564.0}], "refreshing": true}