{"ticker": "EWBC", "overview": {"cik": "1069157", "ticker": "EWBC", "name": "EAST WEST BANCORP INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001903523-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000936", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001235502-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001069157-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001235499-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001949846-26-000472", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001949846-26-000458", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001069157-26-000041", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001069157-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001482107-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001482107-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001482107-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000378", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001235499-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001949846-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001928018-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001835895-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001792004-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001490960-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001615786-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001887678-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001566186-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001235502-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001247504-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001903523-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 240644.0, "net": -240644.0, "insiders": 2, "first_date": "2026-08-12", "last_date": "2026-09-08"}, "metrics": {"ticker": "EWBC", "has_prices": true, "as_of": "2026-08-07", "last": 131.7, "prev_close": 131.88, "change": -0.18000000000000682, "change_pct": -0.0013648771610555567, "session_volume": 270186.0, "vwap_5": 132.6247894089632, "vwap_20": 132.1697910537015, "vwap_60": 128.40570089136568, "vwap_250": 114.64229504802553, "high_52w": 136.14, "low_52w": 99.52, "avg_volume_20": 745318.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001903523-26-000004", "src": "INSIDERS", "ticker": "EWBC", "cik": "1069157", "company": "EAST WEST BANCORP INC", "company_raw": "EAST WEST BANCORP INC", "who": "Manuel Pham Alvarez", "who_key": "Alvarez Manuel Pham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105624.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $106K of EWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1903523/000190352326000004/0001903523-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001235502-26-000006", "src": "INSIDERS", "ticker": "EWBC", "cik": "1069157", "company": "EAST WEST BANCORP INC", "company_raw": "EAST WEST BANCORP INC", "who": "Jack C. Liu", "who_key": "LIU JACK C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 135020.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $135K of EWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1235502/000123550226000006/0001235502-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001562230-26-000066", "src": "13DG", "ticker": "EWBC", "cik": "1069157", "company": "EAST WEST BANCORP INC", "company_raw": "EAST WEST BANCORP INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "State Commercial Banks", "country": "United States", "headline": "Capital International Investors moves to a 2.2% passive stake in EWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000066-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-000440", "src": "13DG", "ticker": "EWBC", "cik": "1069157", "company": "EAST WEST BANCORP INC", "company_raw": "EAST WEST BANCORP INC", "who": "EAST WEST Bancorp Inc", "who_key": "EAST WEST BANCORP 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": "State Commercial Banks", "country": "United States", "headline": "EAST WEST BANCORP INC crosses 5% of EWBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1069157/0002100119-26-000440-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2023-20022948-T55", "src": "CONGRESS", "ticker": "EWBC", "cik": "", "company": "EAST WEST BANCORP INC", "company_raw": "l Goldman Grandchildren 1986 Trust > TACS R3K\nEast West Bancorp, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells EWBC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875764}, {"id": "HOUSE-2023-20022407-T40", "src": "CONGRESS", "ticker": "EWBC", "cik": "", "company": "EAST WEST BANCORP INC", "company_raw": "l Goldman Grandchildren 1986 Trust > TACS R3K\nEast West Bancorp, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up EWBC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975124}], "recent_buys": [], "institutional": [{"id": "13DG-0001562230-26-000066", "src": "13DG", "ticker": "EWBC", "cik": "1069157", "company": "EAST WEST BANCORP INC", "company_raw": "EAST WEST BANCORP INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "State Commercial Banks", "country": "United States", "headline": "Capital International Investors moves to a 2.2% passive stake in EWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000066-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-000440", "src": "13DG", "ticker": "EWBC", "cik": "1069157", "company": "EAST WEST BANCORP INC", "company_raw": "EAST WEST BANCORP INC", "who": "EAST WEST Bancorp Inc", "who_key": "EAST WEST BANCORP 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": "State Commercial Banks", "country": "United States", "headline": "EAST WEST BANCORP INC crosses 5% of EWBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1069157/0002100119-26-000440-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "East West Bancorp, Inc. - Common Stock", "new_value": "EAST WEST BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001069157", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001069157", "applied": 1, "detected_at": "2026-10-24T10:54:18.993376"}]}, "key_people": [{"who": "Jack C. Liu", "who_key": "LIU JACK C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 135020.0, "net": -135020.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 135020.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235502/000123550226000006/0001235502-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 135020.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235502/000123550226000006/0001235502-26-000006-index.htm"}}, {"who": "Manuel Pham Alvarez", "who_key": "Alvarez Manuel Pham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 105624.0, "net": -105624.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105624.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1903523/000190352326000004/0001903523-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 105624.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1903523/000190352326000004/0001903523-26-000004-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-08-12", "net": -135020.0}, {"date": "2026-09-08", "net": -105624.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001903523-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000936", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001235502-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001069157-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001235499-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001949846-26-000472", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001949846-26-000458", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001069157-26-000041", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001069157-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001482107-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001482107-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001482107-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000378", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001235499-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001949846-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001928018-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001835895-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001792004-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001490960-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001615786-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001887678-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001566186-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001235502-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001247504-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001903523-26-000002", "price_sensitive": false}], "performance": {"ticker": "EWBC", "has_prices": true, "summary": {"n": 1, "avg": 0.6772796739684156, "win_rate": 1.0, "best": 0.6772796739684156, "worst": 0.6772796739684156, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 78.52, "return": 0.6772796739684156}]}, "price_series": [{"date": "2016-08-08", "close": 35.06, "volume": 644966.0}, {"date": "2016-08-09", "close": 35.17, "volume": 560695.0}, {"date": "2016-08-10", "close": 34.33, "volume": 682128.0}, {"date": "2016-08-11", "close": 34.26, "volume": 745322.0}, {"date": "2016-08-12", "close": 34.08, "volume": 393031.0}, {"date": "2016-08-15", "close": 34.61, "volume": 724671.0}, {"date": "2016-08-16", "close": 34.44, "volume": 791434.0}, {"date": "2016-08-17", "close": 34.29, "volume": 810455.0}, {"date": "2016-08-18", "close": 34.44, "volume": 686985.0}, {"date": "2016-08-19", "close": 34.27, "volume": 809180.0}, {"date": "2016-08-22", "close": 34.48, "volume": 835239.0}, {"date": "2016-08-23", "close": 34.59, "volume": 692754.0}, {"date": "2016-08-24", "close": 34.61, "volume": 729068.0}, {"date": "2016-08-25", "close": 35.09, "volume": 936092.0}, {"date": "2016-08-26", "close": 35.56, "volume": 903169.0}, {"date": "2016-08-29", "close": 36.2, "volume": 892423.0}, {"date": "2016-08-30", "close": 36.87, "volume": 754756.0}, {"date": "2016-08-31", "close": 37.14, "volume": 969797.0}, {"date": "2016-09-01", "close": 36.92, "volume": 719247.0}, {"date": "2016-09-02", "close": 37.46, "volume": 1143662.0}, {"date": "2016-09-06", "close": 36.49, "volume": 794082.0}, {"date": "2016-09-07", "close": 36.54, "volume": 938920.0}, {"date": "2016-09-08", "close": 36.59, "volume": 716020.0}, {"date": "2016-09-09", "close": 36.61, "volume": 825937.0}, {"date": "2016-09-12", "close": 36.5, "volume": 941625.0}, {"date": "2016-09-13", "close": 35.75, "volume": 678851.0}, {"date": "2016-09-14", "close": 35.65, "volume": 684770.0}, {"date": "2016-09-15", "close": 36.0, "volume": 521104.0}, {"date": "2016-09-16", "close": 35.76, "volume": 1195590.0}, {"date": "2016-09-19", "close": 36.02, "volume": 694262.0}, {"date": "2016-09-20", "close": 35.97, "volume": 484341.0}, {"date": "2016-09-21", "close": 36.38, "volume": 1077010.0}, {"date": "2016-09-22", "close": 36.53, "volume": 860158.0}, {"date": "2016-09-23", "close": 36.58, "volume": 654999.0}, {"date": "2016-09-26", "close": 36.07, "volume": 1075107.0}, {"date": "2016-09-27", "close": 36.12, "volume": 1330793.0}, {"date": "2016-09-28", "close": 36.58, "volume": 1166985.0}, {"date": "2016-09-29", "close": 36.02, "volume": 885140.0}, {"date": "2016-09-30", "close": 36.71, "volume": 982574.0}, {"date": "2016-10-03", "close": 36.51, "volume": 761162.0}, {"date": "2016-10-04", "close": 37.39, "volume": 825888.0}, {"date": "2016-10-05", "close": 38.86, "volume": 1557715.0}, {"date": "2016-10-06", "close": 39.06, "volume": 1175489.0}, {"date": "2016-10-07", "close": 39.11, "volume": 1243401.0}, {"date": "2016-10-10", "close": 39.33, "volume": 885983.0}, {"date": "2016-10-11", "close": 39.01, "volume": 1310798.0}, {"date": "2016-10-12", "close": 39.4, "volume": 1025920.0}, {"date": "2016-10-13", "close": 38.11, "volume": 1005066.0}, {"date": "2016-10-14", "close": 38.56, "volume": 816498.0}, {"date": "2016-10-17", "close": 38.34, "volume": 639690.0}, {"date": "2016-10-18", "close": 38.53, "volume": 774688.0}, {"date": "2016-10-19", "close": 39.01, "volume": 1105151.0}, {"date": "2016-10-20", "close": 39.82, "volume": 1150545.0}, {"date": "2016-10-21", "close": 39.79, "volume": 718049.0}, {"date": "2016-10-24", "close": 40.16, "volume": 559043.0}, {"date": "2016-10-25", "close": 39.82, "volume": 581703.0}, {"date": "2016-10-26", "close": 39.6, "volume": 664173.0}, {"date": "2016-10-27", "close": 39.8, "volume": 693201.0}, {"date": "2016-10-28", "close": 39.36, "volume": 749104.0}, {"date": "2016-10-31", "close": 39.51, "volume": 685776.0}, {"date": "2016-11-01", "close": 39.29, "volume": 730535.0}, {"date": "2016-11-02", "close": 38.48, "volume": 657841.0}, {"date": "2016-11-03", "close": 38.4, "volume": 688845.0}, {"date": "2016-11-04", "close": 38.65, "volume": 546794.0}, {"date": "2016-11-07", "close": 40.16, "volume": 1128784.0}, {"date": "2016-11-08", "close": 40.06, "volume": 907421.0}, {"date": "2016-11-09", "close": 41.78, "volume": 1457131.0}, {"date": "2016-11-10", "close": 43.54, "volume": 1423786.0}, {"date": "2016-11-11", "close": 44.84, "volume": 1313287.0}, {"date": "2016-11-14", "close": 46.77, "volume": 1381639.0}, {"date": "2016-11-15", "close": 46.93, "volume": 1357541.0}, {"date": "2016-11-16", "close": 45.64, "volume": 1131809.0}, {"date": "2016-11-17", "close": 46.72, "volume": 1328779.0}, {"date": "2016-11-18", "close": 46.71, "volume": 962234.0}, {"date": "2016-11-21", "close": 46.54, "volume": 1055436.0}, {"date": "2016-11-22", "close": 47.27, "volume": 1127617.0}, {"date": "2016-11-23", "close": 47.66, "volume": 631585.0}, {"date": "2016-11-25", "close": 47.62, "volume": 391964.0}, {"date": "2016-11-28", "close": 46.53, "volume": 709020.0}, {"date": "2016-11-29", "close": 47.25, "volume": 624702.0}, {"date": "2016-11-30", "close": 47.88, "volume": 1032237.0}, {"date": "2016-12-01", "close": 48.98, "volume": 1154446.0}, {"date": "2016-12-02", "close": 48.58, "volume": 800673.0}, {"date": "2016-12-05", "close": 49.16, "volume": 760841.0}, {"date": "2016-12-06", "close": 49.4, "volume": 1217887.0}, {"date": "2016-12-07", "close": 49.74, "volume": 1323398.0}, {"date": "2016-12-08", "close": 50.58, "volume": 1018579.0}, {"date": "2016-12-09", "close": 50.65, "volume": 771580.0}, {"date": "2016-12-12", "close": 49.24, "volume": 638538.0}, {"date": "2016-12-13", "close": 49.25, "volume": 947835.0}, {"date": "2016-12-14", "close": 48.88, "volume": 930462.0}, {"date": "2016-12-15", "close": 50.02, "volume": 1108642.0}, {"date": "2016-12-16", "close": 49.6, "volume": 1704970.0}, {"date": "2016-12-19", "close": 50.16, "volume": 1145064.0}, {"date": "2016-12-20", "close": 50.98, "volume": 929072.0}, {"date": "2016-12-21", "close": 50.94, "volume": 707810.0}, {"date": "2016-12-22", "close": 51.16, "volume": 674035.0}, {"date": "2016-12-23", "close": 51.43, "volume": 407709.0}, {"date": "2016-12-27", "close": 51.55, "volume": 272163.0}, {"date": "2016-12-28", "close": 51.0, "volume": 379682.0}, {"date": "2016-12-29", "close": 50.8, "volume": 546032.0}, {"date": "2016-12-30", "close": 50.83, "volume": 564734.0}, {"date": "2017-01-03", "close": 50.76, "volume": 744818.0}, {"date": "2017-01-04", "close": 51.85, "volume": 743758.0}, {"date": "2017-01-05", "close": 50.61, "volume": 759123.0}, {"date": "2017-01-06", "close": 50.73, "volume": 619356.0}, {"date": "2017-01-09", "close": 50.22, "volume": 658824.0}, {"date": "2017-01-10", "close": 50.95, "volume": 449969.0}, {"date": "2017-01-11", "close": 51.52, "volume": 663282.0}, {"date": "2017-01-12", "close": 50.34, "volume": 781052.0}, {"date": "2017-01-13", "close": 51.2, "volume": 492186.0}, {"date": "2017-01-17", "close": 49.11, "volume": 577186.0}, {"date": "2017-01-18", "close": 49.7, "volume": 544488.0}, {"date": "2017-01-19", "close": 49.35, "volume": 494141.0}, {"date": "2017-01-20", "close": 49.55, "volume": 498501.0}, {"date": "2017-01-23", "close": 49.33, "volume": 451717.0}, {"date": "2017-01-24", "close": 50.36, "volume": 629804.0}, {"date": "2017-01-25", "close": 51.55, "volume": 983208.0}, {"date": "2017-01-26", "close": 54.01, "volume": 1692616.0}, {"date": "2017-01-27", "close": 52.65, "volume": 1088406.0}, {"date": "2017-01-30", "close": 51.85, "volume": 806183.0}, {"date": "2017-01-31", "close": 51.44, "volume": 783532.0}, {"date": "2017-02-01", "close": 51.58, "volume": 964154.0}, {"date": "2017-02-02", "close": 50.46, "volume": 867351.0}, {"date": "2017-02-03", "close": 52.72, "volume": 974776.0}, {"date": "2017-02-06", "close": 52.35, "volume": 546424.0}, {"date": "2017-02-07", "close": 52.01, "volume": 437411.0}, {"date": "2017-02-08", "close": 51.72, "volume": 592445.0}, {"date": "2017-02-09", "close": 52.64, "volume": 615810.0}, {"date": "2017-02-10", "close": 52.65, "volume": 520863.0}, {"date": "2017-02-13", "close": 52.92, "volume": 676610.0}, {"date": "2017-02-14", "close": 54.1, "volume": 1019556.0}, {"date": "2017-02-15", "close": 54.11, "volume": 684325.0}, {"date": "2017-02-16", "close": 54.12, "volume": 408253.0}, {"date": "2017-02-17", "close": 53.81, "volume": 495270.0}, {"date": "2017-02-21", "close": 54.44, "volume": 532864.0}, {"date": "2017-02-22", "close": 54.63, "volume": 525562.0}, {"date": "2017-02-23", "close": 54.52, "volume": 606939.0}, {"date": "2017-02-24", "close": 53.68, "volume": 923596.0}, {"date": "2017-02-27", "close": 54.4, "volume": 569832.0}, {"date": "2017-02-28", "close": 54.12, "volume": 724710.0}, {"date": "2017-03-01", "close": 56.53, "volume": 1120072.0}, {"date": "2017-03-02", "close": 54.6, "volume": 1023881.0}, {"date": "2017-03-03", "close": 54.95, "volume": 564277.0}, {"date": "2017-03-06", "close": 54.62, "volume": 828554.0}, {"date": "2017-03-07", "close": 54.87, "volume": 656404.0}, {"date": "2017-03-08", "close": 55.07, "volume": 813913.0}, {"date": "2017-03-09", "close": 54.98, "volume": 526241.0}, {"date": "2017-03-10", "close": 54.82, "volume": 617921.0}, {"date": "2017-03-13", "close": 55.11, "volume": 617946.0}, {"date": "2017-03-14", "close": 55.14, "volume": 658833.0}, {"date": "2017-03-15", "close": 54.59, "volume": 968424.0}, {"date": "2017-03-16", "close": 54.82, "volume": 963792.0}, {"date": "2017-03-17", "close": 54.72, "volume": 1500179.0}, {"date": "2017-03-20", "close": 53.73, "volume": 762900.0}, {"date": "2017-03-21", "close": 50.19, "volume": 1589043.0}, {"date": "2017-03-22", "close": 49.93, "volume": 1430058.0}, {"date": "2017-03-23", "close": 50.46, "volume": 1024609.0}, {"date": "2017-03-24", "close": 50.48, "volume": 804803.0}, {"date": "2017-03-27", "close": 50.16, "volume": 822642.0}, {"date": "2017-03-28", "close": 50.99, "volume": 790696.0}, {"date": "2017-03-29", "close": 50.76, "volume": 838026.0}, {"date": "2017-03-30", "close": 52.46, "volume": 905657.0}, {"date": "2017-03-31", "close": 51.61, "volume": 781594.0}, {"date": "2017-04-03", "close": 51.49, "volume": 743985.0}, {"date": "2017-04-04", "close": 51.4, "volume": 628094.0}, {"date": "2017-04-05", "close": 50.68, "volume": 863015.0}, {"date": "2017-04-06", "close": 51.51, "volume": 753568.0}, {"date": "2017-04-07", "close": 51.66, "volume": 715199.0}, {"date": "2017-04-10", "close": 51.17, "volume": 638114.0}, {"date": "2017-04-11", "close": 51.35, "volume": 1033912.0}, {"date": "2017-04-12", "close": 50.94, "volume": 1109135.0}, {"date": "2017-04-13", "close": 49.43, "volume": 1382352.0}, {"date": "2017-04-17", "close": 50.65, "volume": 876720.0}, {"date": "2017-04-18", "close": 50.12, "volume": 962050.0}, {"date": "2017-04-19", "close": 51.12, "volume": 1020285.0}, {"date": "2017-04-20", "close": 53.46, "volume": 2275162.0}, {"date": "2017-04-21", "close": 54.09, "volume": 2426303.0}, {"date": "2017-04-24", "close": 56.0, "volume": 1783741.0}, {"date": "2017-04-25", "close": 56.49, "volume": 1485242.0}, {"date": "2017-04-26", "close": 56.75, "volume": 1883930.0}, {"date": "2017-04-27", "close": 55.82, "volume": 1524451.0}, {"date": "2017-04-28", "close": 54.27, "volume": 1077966.0}, {"date": "2017-05-01", "close": 55.28, "volume": 1793910.0}, {"date": "2017-05-02", "close": 54.82, "volume": 926112.0}, {"date": "2017-05-03", "close": 55.28, "volume": 1061252.0}, {"date": "2017-05-04", "close": 55.65, "volume": 932426.0}, {"date": "2017-05-05", "close": 55.7, "volume": 966806.0}, {"date": "2017-05-08", "close": 55.55, "volume": 985184.0}, {"date": "2017-05-09", "close": 55.51, "volume": 853730.0}, {"date": "2017-05-10", "close": 55.66, "volume": 1003312.0}, {"date": "2017-05-11", "close": 55.0, "volume": 762422.0}, {"date": "2017-05-12", "close": 54.99, "volume": 985545.0}, {"date": "2017-05-15", "close": 55.48, "volume": 649921.0}, {"date": "2017-05-16", "close": 56.35, "volume": 1442999.0}, {"date": "2017-05-17", "close": 53.53, "volume": 2011326.0}, {"date": "2017-05-18", "close": 54.07, "volume": 1540813.0}, {"date": "2017-05-19", "close": 54.45, "volume": 1076641.0}, {"date": "2017-05-22", "close": 54.76, "volume": 815696.0}, {"date": "2017-05-23", "close": 55.7, "volume": 668708.0}, {"date": "2017-05-24", "close": 55.33, "volume": 796286.0}, {"date": "2017-05-25", "close": 55.55, "volume": 934874.0}, {"date": "2017-05-26", "close": 54.89, "volume": 831323.0}, {"date": "2017-05-30", "close": 54.76, "volume": 1111154.0}, {"date": "2017-05-31", "close": 54.73, "volume": 8409941.0}, {"date": "2017-06-01", "close": 54.94, "volume": 1313901.0}, {"date": "2017-06-02", "close": 54.19, "volume": 1291120.0}, {"date": "2017-06-05", "close": 54.02, "volume": 915138.0}, {"date": "2017-06-06", "close": 53.82, "volume": 1974845.0}, {"date": "2017-06-07", "close": 54.38, "volume": 1033502.0}, {"date": "2017-06-08", "close": 56.43, "volume": 1379977.0}, {"date": "2017-06-09", "close": 58.43, "volume": 1206352.0}, {"date": "2017-06-12", "close": 58.78, "volume": 1974676.0}, {"date": "2017-06-13", "close": 59.31, "volume": 860332.0}, {"date": "2017-06-14", "close": 59.12, "volume": 1196021.0}, {"date": "2017-06-15", "close": 58.93, "volume": 800358.0}, {"date": "2017-06-16", "close": 59.15, "volume": 2244723.0}, {"date": "2017-06-19", "close": 58.94, "volume": 1049145.0}, {"date": "2017-06-20", "close": 57.65, "volume": 879067.0}, {"date": "2017-06-21", "close": 56.58, "volume": 1178284.0}, {"date": "2017-06-22", "close": 56.3, "volume": 822234.0}, {"date": "2017-06-23", "close": 56.21, "volume": 2332252.0}, {"date": "2017-06-26", "close": 56.9, "volume": 767634.0}, {"date": "2017-06-27", "close": 57.25, "volume": 739690.0}, {"date": "2017-06-28", "close": 58.25, "volume": 867427.0}, {"date": "2017-06-29", "close": 58.46, "volume": 1235559.0}, {"date": "2017-06-30", "close": 58.58, "volume": 920420.0}, {"date": "2017-07-03", "close": 59.93, "volume": 502154.0}, {"date": "2017-07-05", "close": 60.06, "volume": 903632.0}, {"date": "2017-07-06", "close": 59.55, "volume": 1021265.0}, {"date": "2017-07-07", "close": 59.38, "volume": 1193551.0}, {"date": "2017-07-10", "close": 58.99, "volume": 860227.0}, {"date": "2017-07-11", "close": 58.43, "volume": 1106965.0}, {"date": "2017-07-12", "close": 58.26, "volume": 855982.0}, {"date": "2017-07-13", "close": 58.46, "volume": 764013.0}, {"date": "2017-07-14", "close": 57.41, "volume": 990136.0}, {"date": "2017-07-17", "close": 57.48, "volume": 726117.0}, {"date": "2017-07-18", "close": 57.34, "volume": 812105.0}, {"date": "2017-07-19", "close": 57.31, "volume": 1238397.0}, {"date": "2017-07-20", "close": 57.41, "volume": 1327932.0}, {"date": "2017-07-21", "close": 57.0, "volume": 848153.0}, {"date": "2017-07-24", "close": 57.71, "volume": 664885.0}, {"date": "2017-07-25", "close": 58.86, "volume": 1124297.0}, {"date": "2017-07-26", "close": 57.38, "volume": 587468.0}, {"date": "2017-07-27", "close": 57.06, "volume": 950025.0}, {"date": "2017-07-28", "close": 56.62, "volume": 436583.0}, {"date": "2017-07-31", "close": 56.98, "volume": 688614.0}, {"date": "2017-08-01", "close": 57.99, "volume": 776315.0}, {"date": "2017-08-02", "close": 57.26, "volume": 839591.0}, {"date": "2017-08-03", "close": 56.97, "volume": 544004.0}, {"date": "2017-08-04", "close": 58.06, "volume": 498381.0}, {"date": "2017-08-07", "close": 57.78, "volume": 428021.0}, {"date": "2017-08-08", "close": 57.8, "volume": 556883.0}, {"date": "2017-08-09", "close": 57.08, "volume": 565380.0}, {"date": "2017-08-10", "close": 55.08, "volume": 658923.0}, {"date": "2017-08-11", "close": 55.01, "volume": 748154.0}, {"date": "2017-08-14", "close": 56.32, "volume": 528021.0}, {"date": "2017-08-15", "close": 56.6, "volume": 535470.0}, {"date": "2017-08-16", "close": 56.31, "volume": 354415.0}, {"date": "2017-08-17", "close": 54.7, "volume": 663721.0}, {"date": "2017-08-18", "close": 54.52, "volume": 511225.0}, {"date": "2017-08-21", "close": 54.67, "volume": 470107.0}, {"date": "2017-08-22", "close": 55.18, "volume": 549485.0}, {"date": "2017-08-23", "close": 55.1, "volume": 393161.0}, {"date": "2017-08-24", "close": 55.43, "volume": 453299.0}, {"date": "2017-08-25", "close": 55.67, "volume": 452484.0}, {"date": "2017-08-28", "close": 55.18, "volume": 404748.0}, {"date": "2017-08-29", "close": 55.12, "volume": 690132.0}, {"date": "2017-08-30", "close": 55.6, "volume": 355206.0}, {"date": "2017-08-31", "close": 55.37, "volume": 727499.0}, {"date": "2017-09-01", "close": 56.06, "volume": 360067.0}, {"date": "2017-09-05", "close": 54.3, "volume": 682297.0}, {"date": "2017-09-06", "close": 54.92, "volume": 673378.0}, {"date": "2017-09-07", "close": 53.03, "volume": 852670.0}, {"date": "2017-09-08", "close": 53.53, "volume": 888620.0}, {"date": "2017-09-11", "close": 55.1, "volume": 887514.0}, {"date": "2017-09-12", "close": 56.6, "volume": 579679.0}, {"date": "2017-09-13", "close": 56.49, "volume": 548215.0}, {"date": "2017-09-14", "close": 55.45, "volume": 714608.0}, {"date": "2017-09-15", "close": 55.97, "volume": 1023647.0}, {"date": "2017-09-18", "close": 55.95, "volume": 800305.0}, {"date": "2017-09-19", "close": 56.22, "volume": 906170.0}, {"date": "2017-09-20", "close": 57.42, "volume": 1210944.0}, {"date": "2017-09-21", "close": 57.16, "volume": 820275.0}, {"date": "2017-09-22", "close": 57.42, "volume": 374550.0}, {"date": "2017-09-25", "close": 56.98, "volume": 742933.0}, {"date": "2017-09-26", "close": 57.2, "volume": 1003946.0}, {"date": "2017-09-27", "close": 58.48, "volume": 1343958.0}, {"date": "2017-09-28", "close": 59.21, "volume": 1013792.0}, {"date": "2017-09-29", "close": 59.78, "volume": 904549.0}, {"date": "2017-10-02", "close": 60.36, "volume": 715435.0}, {"date": "2017-10-03", "close": 59.85, "volume": 614476.0}, {"date": "2017-10-04", "close": 58.72, "volume": 1007826.0}, {"date": "2017-10-05", "close": 59.67, "volume": 1059977.0}, {"date": "2017-10-06", "close": 60.01, "volume": 704976.0}, {"date": "2017-10-09", "close": 59.82, "volume": 602952.0}, {"date": "2017-10-10", "close": 60.41, "volume": 718887.0}, {"date": "2017-10-11", "close": 59.86, "volume": 864560.0}, {"date": "2017-10-12", "close": 59.52, "volume": 601182.0}, {"date": "2017-10-13", "close": 58.63, "volume": 877352.0}, {"date": "2017-10-16", "close": 58.63, "volume": 1080697.0}, {"date": "2017-10-17", "close": 57.09, "volume": 1374404.0}, {"date": "2017-10-18", "close": 57.46, "volume": 1623498.0}, {"date": "2017-10-19", "close": 59.47, "volume": 2440855.0}, {"date": "2017-10-20", "close": 61.37, "volume": 1539230.0}, {"date": "2017-10-23", "close": 60.91, "volume": 805938.0}, {"date": "2017-10-24", "close": 60.78, "volume": 817028.0}, {"date": "2017-10-25", "close": 60.19, "volume": 743283.0}, {"date": "2017-10-26", "close": 61.22, "volume": 802916.0}, {"date": "2017-10-27", "close": 61.19, "volume": 1312701.0}, {"date": "2017-10-30", "close": 60.34, "volume": 672461.0}, {"date": "2017-10-31", "close": 59.84, "volume": 1088141.0}, {"date": "2017-11-01", "close": 59.73, "volume": 577356.0}, {"date": "2017-11-02", "close": 59.89, "volume": 723986.0}, {"date": "2017-11-03", "close": 59.72, "volume": 868677.0}, {"date": "2017-11-06", "close": 59.18, "volume": 807803.0}, {"date": "2017-11-07", "close": 57.64, "volume": 987405.0}, {"date": "2017-11-08", "close": 57.33, "volume": 1146538.0}, {"date": "2017-11-09", "close": 56.77, "volume": 756076.0}, {"date": "2017-11-10", "close": 56.66, "volume": 794929.0}, {"date": "2017-11-13", "close": 57.03, "volume": 917366.0}, {"date": "2017-11-14", "close": 57.23, "volume": 869568.0}, {"date": "2017-11-15", "close": 57.4, "volume": 768411.0}, {"date": "2017-11-16", "close": 57.22, "volume": 706481.0}, {"date": "2017-11-17", "close": 57.9, "volume": 814222.0}, {"date": "2017-11-20", "close": 58.12, "volume": 557926.0}, {"date": "2017-11-21", "close": 58.24, "volume": 772092.0}, {"date": "2017-11-22", "close": 58.01, "volume": 477968.0}, {"date": "2017-11-24", "close": 57.64, "volume": 410222.0}, {"date": "2017-11-27", "close": 57.83, "volume": 476746.0}, {"date": "2017-11-28", "close": 59.22, "volume": 1245855.0}, {"date": "2017-11-29", "close": 61.56, "volume": 901534.0}, {"date": "2017-11-30", "close": 61.54, "volume": 1302355.0}, {"date": "2017-12-01", "close": 61.33, "volume": 931781.0}, {"date": "2017-12-04", "close": 62.18, "volume": 711268.0}, {"date": "2017-12-05", "close": 60.43, "volume": 979285.0}, {"date": "2017-12-06", "close": 59.75, "volume": 635921.0}, {"date": "2017-12-07", "close": 60.2, "volume": 644822.0}, {"date": "2017-12-08", "close": 60.35, "volume": 483016.0}, {"date": "2017-12-11", "close": 59.73, "volume": 581270.0}, {"date": "2017-12-12", "close": 60.03, "volume": 955813.0}, {"date": "2017-12-13", "close": 59.27, "volume": 794689.0}, {"date": "2017-12-14", "close": 58.91, "volume": 781681.0}, {"date": "2017-12-15", "close": 60.69, "volume": 2553965.0}, {"date": "2017-12-18", "close": 61.5, "volume": 959235.0}, {"date": "2017-12-19", "close": 61.14, "volume": 887185.0}, {"date": "2017-12-20", "close": 60.96, "volume": 604222.0}, {"date": "2017-12-21", "close": 61.41, "volume": 710464.0}, {"date": "2017-12-22", "close": 61.81, "volume": 674724.0}, {"date": "2017-12-26", "close": 61.0, "volume": 385366.0}, {"date": "2017-12-27", "close": 60.74, "volume": 405413.0}, {"date": "2017-12-28", "close": 61.32, "volume": 407757.0}, {"date": "2017-12-29", "close": 60.83, "volume": 554417.0}, {"date": "2018-01-02", "close": 61.32, "volume": 1054495.0}, {"date": "2018-01-03", "close": 60.93, "volume": 628080.0}, {"date": "2018-01-04", "close": 61.21, "volume": 826784.0}, {"date": "2018-01-05", "close": 62.5, "volume": 804649.0}, {"date": "2018-01-08", "close": 62.46, "volume": 685761.0}, {"date": "2018-01-09", "close": 64.46, "volume": 1122071.0}, {"date": "2018-01-10", "close": 65.9, "volume": 1511277.0}, {"date": "2018-01-11", "close": 67.14, "volume": 957222.0}, {"date": "2018-01-12", "close": 67.32, "volume": 1114125.0}, {"date": "2018-01-16", "close": 66.86, "volume": 785499.0}, {"date": "2018-01-17", "close": 67.21, "volume": 718781.0}, {"date": "2018-01-18", "close": 66.9, "volume": 789376.0}, {"date": "2018-01-19", "close": 67.98, "volume": 565815.0}, {"date": "2018-01-22", "close": 68.17, "volume": 781247.0}, {"date": "2018-01-23", "close": 68.22, "volume": 548488.0}, {"date": "2018-01-24", "close": 68.42, "volume": 926754.0}, {"date": "2018-01-25", "close": 68.31, "volume": 1450547.0}, {"date": "2018-01-26", "close": 68.47, "volume": 658331.0}, {"date": "2018-01-29", "close": 67.67, "volume": 765534.0}, {"date": "2018-01-30", "close": 66.44, "volume": 735108.0}, {"date": "2018-01-31", "close": 65.91, "volume": 989308.0}, {"date": "2018-02-01", "close": 66.89, "volume": 1007682.0}, {"date": "2018-02-02", "close": 65.8, "volume": 672967.0}, {"date": "2018-02-05", "close": 62.51, "volume": 832173.0}, {"date": "2018-02-06", "close": 64.03, "volume": 1431940.0}, {"date": "2018-02-07", "close": 65.2, "volume": 842409.0}, {"date": "2018-02-08", "close": 62.52, "volume": 859503.0}, {"date": "2018-02-09", "close": 64.18, "volume": 761283.0}, {"date": "2018-02-12", "close": 64.25, "volume": 687596.0}, {"date": "2018-02-13", "close": 64.75, "volume": 437312.0}, {"date": "2018-02-14", "close": 66.95, "volume": 670052.0}, {"date": "2018-02-15", "close": 66.82, "volume": 726639.0}, {"date": "2018-02-16", "close": 66.85, "volume": 694959.0}, {"date": "2018-02-20", "close": 66.38, "volume": 582839.0}, {"date": "2018-02-21", "close": 67.39, "volume": 471989.0}, {"date": "2018-02-22", "close": 65.47, "volume": 769306.0}, {"date": "2018-02-23", "close": 66.27, "volume": 836531.0}, {"date": "2018-02-26", "close": 67.09, "volume": 483871.0}, {"date": "2018-02-27", "close": 66.34, "volume": 625284.0}, {"date": "2018-02-28", "close": 65.55, "volume": 1110374.0}, {"date": "2018-03-01", "close": 66.6, "volume": 999404.0}, {"date": "2018-03-02", "close": 67.49, "volume": 933256.0}, {"date": "2018-03-05", "close": 68.09, "volume": 534209.0}, {"date": "2018-03-06", "close": 69.07, "volume": 904047.0}, {"date": "2018-03-07", "close": 68.39, "volume": 1102697.0}, {"date": "2018-03-08", "close": 67.59, "volume": 1025798.0}, {"date": "2018-03-09", "close": 68.13, "volume": 2037856.0}, {"date": "2018-03-12", "close": 67.41, "volume": 1149001.0}, {"date": "2018-03-13", "close": 66.69, "volume": 1590978.0}, {"date": "2018-03-14", "close": 65.31, "volume": 985821.0}, {"date": "2018-03-15", "close": 65.14, "volume": 2116250.0}, {"date": "2018-03-16", "close": 65.66, "volume": 2276311.0}, {"date": "2018-03-19", "close": 65.11, "volume": 829475.0}, {"date": "2018-03-20", "close": 65.06, "volume": 885233.0}, {"date": "2018-03-21", "close": 65.21, "volume": 1309210.0}, {"date": "2018-03-22", "close": 62.98, "volume": 1379401.0}, {"date": "2018-03-23", "close": 60.5, "volume": 1308546.0}, {"date": "2018-03-26", "close": 62.81, "volume": 1030247.0}, {"date": "2018-03-27", "close": 60.78, "volume": 1018775.0}, {"date": "2018-03-28", "close": 61.82, "volume": 1340869.0}, {"date": "2018-03-29", "close": 62.54, "volume": 588668.0}, {"date": "2018-04-02", "close": 60.71, "volume": 607930.0}, {"date": "2018-04-03", "close": 61.74, "volume": 923297.0}, {"date": "2018-04-04", "close": 62.14, "volume": 1282772.0}, {"date": "2018-04-05", "close": 62.06, "volume": 796481.0}, {"date": "2018-04-06", "close": 60.41, "volume": 1093488.0}, {"date": "2018-04-09", "close": 60.3, "volume": 1179459.0}, {"date": "2018-04-10", "close": 61.58, "volume": 718601.0}, {"date": "2018-04-11", "close": 61.28, "volume": 585884.0}, {"date": "2018-04-12", "close": 62.14, "volume": 795827.0}, {"date": "2018-04-13", "close": 61.53, "volume": 1118760.0}, {"date": "2018-04-16", "close": 61.81, "volume": 450942.0}, {"date": "2018-04-17", "close": 61.4, "volume": 734506.0}, {"date": "2018-04-18", "close": 61.41, "volume": 1139840.0}, {"date": "2018-04-19", "close": 65.07, "volume": 1878084.0}, {"date": "2018-04-20", "close": 65.54, "volume": 947367.0}, {"date": "2018-04-23", "close": 66.43, "volume": 799410.0}, {"date": "2018-04-24", "close": 66.61, "volume": 932799.0}, {"date": "2018-04-25", "close": 66.08, "volume": 752256.0}, {"date": "2018-04-26", "close": 66.52, "volume": 650363.0}, {"date": "2018-04-27", "close": 67.44, "volume": 961355.0}, {"date": "2018-04-30", "close": 66.62, "volume": 1091145.0}, {"date": "2018-05-01", "close": 67.59, "volume": 903800.0}, {"date": "2018-05-02", "close": 67.61, "volume": 808291.0}, {"date": "2018-05-03", "close": 66.71, "volume": 736037.0}, {"date": "2018-05-04", "close": 67.4, "volume": 576696.0}, {"date": "2018-05-07", "close": 67.82, "volume": 399954.0}, {"date": "2018-05-08", "close": 68.38, "volume": 684206.0}, {"date": "2018-05-09", "close": 69.41, "volume": 699357.0}, {"date": "2018-05-10", "close": 69.54, "volume": 444234.0}, {"date": "2018-05-11", "close": 69.61, "volume": 519170.0}, {"date": "2018-05-14", "close": 70.28, "volume": 954432.0}, {"date": "2018-05-15", "close": 70.48, "volume": 791745.0}, {"date": "2018-05-16", "close": 70.83, "volume": 827993.0}, {"date": "2018-05-17", "close": 71.22, "volume": 1129714.0}, {"date": "2018-05-18", "close": 70.48, "volume": 783732.0}, {"date": "2018-05-21", "close": 71.35, "volume": 532415.0}, {"date": "2018-05-22", "close": 71.86, "volume": 518818.0}, {"date": "2018-05-23", "close": 71.52, "volume": 565988.0}, {"date": "2018-05-24", "close": 71.15, "volume": 731014.0}, {"date": "2018-05-25", "close": 70.42, "volume": 492179.0}, {"date": "2018-05-29", "close": 69.12, "volume": 1101106.0}, {"date": "2018-05-30", "close": 70.48, "volume": 886379.0}, {"date": "2018-05-31", "close": 69.48, "volume": 990435.0}, {"date": "2018-06-01", "close": 71.13, "volume": 789928.0}, {"date": "2018-06-04", "close": 71.61, "volume": 525594.0}, {"date": "2018-06-05", "close": 71.38, "volume": 692095.0}, {"date": "2018-06-06", "close": 73.02, "volume": 649119.0}, {"date": "2018-06-07", "close": 72.64, "volume": 928865.0}, {"date": "2018-06-08", "close": 72.66, "volume": 899968.0}, {"date": "2018-06-11", "close": 71.34, "volume": 683613.0}, {"date": "2018-06-12", "close": 70.87, "volume": 543322.0}, {"date": "2018-06-13", "close": 70.28, "volume": 785440.0}, {"date": "2018-06-14", "close": 70.18, "volume": 845488.0}, {"date": "2018-06-15", "close": 69.81, "volume": 1861353.0}, {"date": "2018-06-18", "close": 70.02, "volume": 495158.0}, {"date": "2018-06-19", "close": 70.19, "volume": 704147.0}, {"date": "2018-06-20", "close": 70.2, "volume": 588213.0}, {"date": "2018-06-21", "close": 69.99, "volume": 541524.0}, {"date": "2018-06-22", "close": 69.07, "volume": 817798.0}, {"date": "2018-06-25", "close": 68.09, "volume": 613804.0}, {"date": "2018-06-26", "close": 67.88, "volume": 638970.0}, {"date": "2018-06-27", "close": 66.08, "volume": 600674.0}, {"date": "2018-06-28", "close": 66.04, "volume": 670680.0}, {"date": "2018-06-29", "close": 65.2, "volume": 857741.0}, {"date": "2018-07-02", "close": 65.68, "volume": 758618.0}, {"date": "2018-07-03", "close": 65.38, "volume": 358157.0}, {"date": "2018-07-05", "close": 65.53, "volume": 593266.0}, {"date": "2018-07-06", "close": 65.96, "volume": 534870.0}, {"date": "2018-07-09", "close": 67.66, "volume": 456320.0}, {"date": "2018-07-10", "close": 66.33, "volume": 593160.0}, {"date": "2018-07-11", "close": 65.79, "volume": 579237.0}, {"date": "2018-07-12", "close": 64.79, "volume": 1349581.0}, {"date": "2018-07-13", "close": 64.23, "volume": 997200.0}, {"date": "2018-07-16", "close": 65.03, "volume": 716405.0}, {"date": "2018-07-17", "close": 65.47, "volume": 944670.0}, {"date": "2018-07-18", "close": 66.85, "volume": 1271643.0}, {"date": "2018-07-19", "close": 65.43, "volume": 1410035.0}, {"date": "2018-07-20", "close": 66.23, "volume": 921219.0}, {"date": "2018-07-23", "close": 66.54, "volume": 796888.0}, {"date": "2018-07-24", "close": 65.97, "volume": 929660.0}, {"date": "2018-07-25", "close": 65.13, "volume": 660315.0}, {"date": "2018-07-26", "close": 66.01, "volume": 761347.0}, {"date": "2018-07-27", "close": 65.96, "volume": 531511.0}, {"date": "2018-07-30", "close": 65.08, "volume": 591186.0}, {"date": "2018-07-31", "close": 64.74, "volume": 589070.0}, {"date": "2018-08-01", "close": 65.45, "volume": 480523.0}, {"date": "2018-08-02", "close": 65.94, "volume": 321001.0}, {"date": "2018-08-03", "close": 65.05, "volume": 363124.0}, {"date": "2018-08-06", "close": 64.91, "volume": 457066.0}, {"date": "2018-08-07", "close": 64.66, "volume": 714583.0}, {"date": "2018-08-08", "close": 65.15, "volume": 512326.0}, {"date": "2018-08-09", "close": 64.77, "volume": 492818.0}, {"date": "2018-08-10", "close": 64.27, "volume": 534419.0}, {"date": "2018-08-13", "close": 63.71, "volume": 581486.0}, {"date": "2018-08-14", "close": 64.3, "volume": 485810.0}, {"date": "2018-08-15", "close": 62.79, "volume": 1199559.0}, {"date": "2018-08-16", "close": 64.42, "volume": 632623.0}, {"date": "2018-08-17", "close": 64.6, "volume": 538097.0}, {"date": "2018-08-20", "close": 65.16, "volume": 660010.0}, {"date": "2018-08-21", "close": 65.43, "volume": 570459.0}, {"date": "2018-08-22", "close": 64.93, "volume": 420347.0}, {"date": "2018-08-23", "close": 64.27, "volume": 445530.0}, {"date": "2018-08-24", "close": 63.7, "volume": 612654.0}, {"date": "2018-08-27", "close": 63.93, "volume": 547243.0}, {"date": "2018-08-28", "close": 63.91, "volume": 492353.0}, {"date": "2018-08-29", "close": 63.64, "volume": 498745.0}, {"date": "2018-08-30", "close": 62.96, "volume": 975092.0}, {"date": "2018-08-31", "close": 63.39, "volume": 1217381.0}, {"date": "2018-09-04", "close": 63.79, "volume": 471152.0}, {"date": "2018-09-05", "close": 63.87, "volume": 400633.0}, {"date": "2018-09-06", "close": 63.36, "volume": 475905.0}, {"date": "2018-09-07", "close": 63.17, "volume": 562451.0}, {"date": "2018-09-10", "close": 63.08, "volume": 397361.0}, {"date": "2018-09-11", "close": 63.14, "volume": 561089.0}, {"date": "2018-09-12", "close": 62.02, "volume": 523857.0}, {"date": "2018-09-13", "close": 61.68, "volume": 710765.0}, {"date": "2018-09-14", "close": 62.67, "volume": 860724.0}, {"date": "2018-09-17", "close": 62.13, "volume": 869968.0}, {"date": "2018-09-18", "close": 61.68, "volume": 993308.0}, {"date": "2018-09-19", "close": 62.44, "volume": 1252304.0}, {"date": "2018-09-20", "close": 63.4, "volume": 993360.0}, {"date": "2018-09-21", "close": 62.65, "volume": 1505881.0}, {"date": "2018-09-24", "close": 61.96, "volume": 783372.0}, {"date": "2018-09-25", "close": 62.0, "volume": 617514.0}, {"date": "2018-09-26", "close": 60.99, "volume": 626910.0}, {"date": "2018-09-27", "close": 60.28, "volume": 1162200.0}, {"date": "2018-09-28", "close": 60.37, "volume": 1098048.0}, {"date": "2018-10-01", "close": 60.6, "volume": 1078216.0}, {"date": "2018-10-02", "close": 60.48, "volume": 1000447.0}, {"date": "2018-10-03", "close": 61.94, "volume": 890423.0}, {"date": "2018-10-04", "close": 62.41, "volume": 902728.0}, {"date": "2018-10-05", "close": 61.45, "volume": 667940.0}, {"date": "2018-10-08", "close": 61.6, "volume": 624728.0}, {"date": "2018-10-09", "close": 60.76, "volume": 880840.0}, {"date": "2018-10-10", "close": 59.87, "volume": 830261.0}, {"date": "2018-10-11", "close": 57.29, "volume": 1098987.0}, {"date": "2018-10-12", "close": 55.9, "volume": 1292650.0}, {"date": "2018-10-15", "close": 55.99, "volume": 554613.0}, {"date": "2018-10-16", "close": 55.95, "volume": 877136.0}, {"date": "2018-10-17", "close": 55.78, "volume": 1773330.0}, {"date": "2018-10-18", "close": 53.89, "volume": 1839016.0}, {"date": "2018-10-19", "close": 53.84, "volume": 1486176.0}, {"date": "2018-10-22", "close": 52.1, "volume": 1306826.0}, {"date": "2018-10-23", "close": 52.61, "volume": 1111977.0}, {"date": "2018-10-24", "close": 50.47, "volume": 1349028.0}, {"date": "2018-10-25", "close": 51.76, "volume": 1251011.0}, {"date": "2018-10-26", "close": 51.39, "volume": 1140170.0}, {"date": "2018-10-29", "close": 52.49, "volume": 923694.0}, {"date": "2018-10-30", "close": 52.53, "volume": 1118926.0}, {"date": "2018-10-31", "close": 52.44, "volume": 1541441.0}, {"date": "2018-11-01", "close": 53.07, "volume": 954606.0}, {"date": "2018-11-02", "close": 53.65, "volume": 1067668.0}, {"date": "2018-11-05", "close": 54.18, "volume": 823382.0}, {"date": "2018-11-06", "close": 54.66, "volume": 1131218.0}, {"date": "2018-11-07", "close": 54.76, "volume": 672680.0}, {"date": "2018-11-08", "close": 54.89, "volume": 676793.0}, {"date": "2018-11-09", "close": 54.0, "volume": 747766.0}, {"date": "2018-11-12", "close": 53.59, "volume": 626788.0}, {"date": "2018-11-13", "close": 53.82, "volume": 834105.0}, {"date": "2018-11-14", "close": 52.3, "volume": 612366.0}, {"date": "2018-11-15", "close": 53.5, "volume": 757797.0}, {"date": "2018-11-16", "close": 52.99, "volume": 524336.0}, {"date": "2018-11-19", "close": 52.61, "volume": 572051.0}, {"date": "2018-11-20", "close": 50.77, "volume": 1097292.0}, {"date": "2018-11-21", "close": 51.24, "volume": 899602.0}, {"date": "2018-11-23", "close": 51.02, "volume": 205012.0}, {"date": "2018-11-26", "close": 52.15, "volume": 503412.0}, {"date": "2018-11-27", "close": 52.41, "volume": 824495.0}, {"date": "2018-11-28", "close": 53.04, "volume": 819572.0}, {"date": "2018-11-29", "close": 52.88, "volume": 767435.0}, {"date": "2018-11-30", "close": 53.69, "volume": 1283725.0}, {"date": "2018-12-03", "close": 54.16, "volume": 1800617.0}, {"date": "2018-12-04", "close": 50.34, "volume": 1183684.0}, {"date": "2018-12-06", "close": 49.2, "volume": 1818230.0}, {"date": "2018-12-07", "close": 48.17, "volume": 1372791.0}, {"date": "2018-12-10", "close": 47.14, "volume": 1096506.0}, {"date": "2018-12-11", "close": 45.85, "volume": 1712208.0}, {"date": "2018-12-12", "close": 46.62, "volume": 1446597.0}, {"date": "2018-12-13", "close": 45.25, "volume": 965402.0}, {"date": "2018-12-14", "close": 44.6, "volume": 916477.0}, {"date": "2018-12-17", "close": 44.23, "volume": 945106.0}, {"date": "2018-12-18", "close": 43.94, "volume": 1659853.0}, {"date": "2018-12-19", "close": 42.46, "volume": 1512642.0}, {"date": "2018-12-20", "close": 42.16, "volume": 1143287.0}, {"date": "2018-12-21", "close": 41.02, "volume": 3305433.0}, {"date": "2018-12-24", "close": 40.45, "volume": 390402.0}, {"date": "2018-12-26", "close": 42.82, "volume": 1048324.0}, {"date": "2018-12-27", "close": 42.67, "volume": 1256894.0}, {"date": "2018-12-28", "close": 43.05, "volume": 1124018.0}, {"date": "2018-12-31", "close": 43.53, "volume": 871168.0}, {"date": "2019-01-02", "close": 44.3, "volume": 804862.0}, {"date": "2019-01-03", "close": 43.96, "volume": 919890.0}, {"date": "2019-01-04", "close": 45.85, "volume": 1248485.0}, {"date": "2019-01-07", "close": 46.08, "volume": 809370.0}, {"date": "2019-01-08", "close": 46.75, "volume": 954815.0}, {"date": "2019-01-09", "close": 47.27, "volume": 768843.0}, {"date": "2019-01-10", "close": 47.3, "volume": 837481.0}, {"date": "2019-01-11", "close": 47.38, "volume": 713382.0}, {"date": "2019-01-14", "close": 47.34, "volume": 720370.0}, {"date": "2019-01-15", "close": 47.81, "volume": 673395.0}, {"date": "2019-01-16", "close": 49.24, "volume": 1442379.0}, {"date": "2019-01-17", "close": 49.35, "volume": 921129.0}, {"date": "2019-01-18", "close": 50.25, "volume": 965974.0}, {"date": "2019-01-22", "close": 50.07, "volume": 1006307.0}, {"date": "2019-01-23", "close": 50.27, "volume": 1443430.0}, {"date": "2019-01-24", "close": 51.92, "volume": 1951511.0}, {"date": "2019-01-25", "close": 52.36, "volume": 1257879.0}, {"date": "2019-01-28", "close": 52.55, "volume": 818788.0}, {"date": "2019-01-29", "close": 52.09, "volume": 670946.0}, {"date": "2019-01-30", "close": 52.0, "volume": 702292.0}, {"date": "2019-01-31", "close": 50.32, "volume": 1160011.0}, {"date": "2019-02-01", "close": 51.04, "volume": 941217.0}, {"date": "2019-02-04", "close": 51.84, "volume": 743707.0}, {"date": "2019-02-05", "close": 51.88, "volume": 915818.0}, {"date": "2019-02-06", "close": 52.18, "volume": 850746.0}, {"date": "2019-02-07", "close": 52.64, "volume": 1232196.0}, {"date": "2019-02-08", "close": 51.92, "volume": 994433.0}, {"date": "2019-02-11", "close": 52.5, "volume": 493417.0}, {"date": "2019-02-12", "close": 53.37, "volume": 1129836.0}, {"date": "2019-02-13", "close": 53.47, "volume": 802788.0}, {"date": "2019-02-14", "close": 53.09, "volume": 725988.0}, {"date": "2019-02-15", "close": 53.93, "volume": 763598.0}, {"date": "2019-02-19", "close": 54.96, "volume": 978579.0}, {"date": "2019-02-20", "close": 55.67, "volume": 610772.0}, {"date": "2019-02-21", "close": 55.01, "volume": 432427.0}, {"date": "2019-02-22", "close": 55.34, "volume": 433465.0}, {"date": "2019-02-25", "close": 55.59, "volume": 707176.0}, {"date": "2019-02-26", "close": 54.68, "volume": 550659.0}, {"date": "2019-02-27", "close": 55.37, "volume": 469836.0}, {"date": "2019-02-28", "close": 54.61, "volume": 1003034.0}, {"date": "2019-03-01", "close": 54.76, "volume": 758610.0}, {"date": "2019-03-04", "close": 54.63, "volume": 745293.0}, {"date": "2019-03-05", "close": 54.47, "volume": 760350.0}, {"date": "2019-03-06", "close": 53.27, "volume": 818168.0}, {"date": "2019-03-07", "close": 52.21, "volume": 847638.0}, {"date": "2019-03-08", "close": 52.21, "volume": 542366.0}, {"date": "2019-03-11", "close": 52.1, "volume": 810815.0}, {"date": "2019-03-12", "close": 51.89, "volume": 946724.0}, {"date": "2019-03-13", "close": 52.71, "volume": 1244122.0}, {"date": "2019-03-14", "close": 52.74, "volume": 615226.0}, {"date": "2019-03-15", "close": 52.4, "volume": 1375079.0}, {"date": "2019-03-18", "close": 53.59, "volume": 899176.0}, {"date": "2019-03-19", "close": 51.99, "volume": 620614.0}, {"date": "2019-03-20", "close": 50.37, "volume": 1168714.0}, {"date": "2019-03-21", "close": 49.4, "volume": 1132985.0}, {"date": "2019-03-22", "close": 46.63, "volume": 2206752.0}, {"date": "2019-03-25", "close": 46.33, "volume": 1284162.0}, {"date": "2019-03-26", "close": 47.45, "volume": 863125.0}, {"date": "2019-03-27", "close": 47.39, "volume": 1057935.0}, {"date": "2019-03-28", "close": 48.41, "volume": 776293.0}, {"date": "2019-03-29", "close": 47.97, "volume": 1081906.0}, {"date": "2019-04-01", "close": 50.1, "volume": 770908.0}, {"date": "2019-04-02", "close": 50.6, "volume": 1143443.0}, {"date": "2019-04-03", "close": 50.42, "volume": 1094903.0}, {"date": "2019-04-04", "close": 51.62, "volume": 842708.0}, {"date": "2019-04-05", "close": 51.36, "volume": 544553.0}, {"date": "2019-04-08", "close": 51.12, "volume": 602465.0}, {"date": "2019-04-09", "close": 50.24, "volume": 593291.0}, {"date": "2019-04-10", "close": 50.56, "volume": 490313.0}, {"date": "2019-04-11", "close": 50.78, "volume": 570222.0}, {"date": "2019-04-12", "close": 52.13, "volume": 608705.0}, {"date": "2019-04-15", "close": 50.94, "volume": 623779.0}, {"date": "2019-04-16", "close": 51.96, "volume": 760994.0}, {"date": "2019-04-17", "close": 51.87, "volume": 868893.0}, {"date": "2019-04-18", "close": 49.75, "volume": 2406388.0}, {"date": "2019-04-22", "close": 50.05, "volume": 1011029.0}, {"date": "2019-04-23", "close": 51.06, "volume": 941433.0}, {"date": "2019-04-24", "close": 50.79, "volume": 679245.0}, {"date": "2019-04-25", "close": 50.57, "volume": 495865.0}, {"date": "2019-04-26", "close": 50.89, "volume": 682597.0}, {"date": "2019-04-29", "close": 52.07, "volume": 816171.0}, {"date": "2019-04-30", "close": 51.48, "volume": 1262255.0}, {"date": "2019-05-01", "close": 51.02, "volume": 959880.0}, {"date": "2019-05-02", "close": 52.14, "volume": 865750.0}, {"date": "2019-05-03", "close": 52.73, "volume": 449220.0}, {"date": "2019-05-06", "close": 52.55, "volume": 731972.0}, {"date": "2019-05-07", "close": 51.25, "volume": 757287.0}, {"date": "2019-05-08", "close": 50.42, "volume": 483211.0}, {"date": "2019-05-09", "close": 50.17, "volume": 748222.0}, {"date": "2019-05-10", "close": 50.19, "volume": 674296.0}, {"date": "2019-05-13", "close": 46.85, "volume": 1731141.0}, {"date": "2019-05-14", "close": 47.84, "volume": 1259629.0}, {"date": "2019-05-15", "close": 47.38, "volume": 1045543.0}, {"date": "2019-05-16", "close": 47.88, "volume": 484778.0}, {"date": "2019-05-17", "close": 47.08, "volume": 603411.0}, {"date": "2019-05-20", "close": 47.46, "volume": 565562.0}, {"date": "2019-05-21", "close": 47.74, "volume": 627573.0}, {"date": "2019-05-22", "close": 46.6, "volume": 764316.0}, {"date": "2019-05-23", "close": 45.27, "volume": 882735.0}, {"date": "2019-05-24", "close": 45.72, "volume": 945642.0}, {"date": "2019-05-28", "close": 44.95, "volume": 943640.0}, {"date": "2019-05-29", "close": 45.51, "volume": 907128.0}, {"date": "2019-05-30", "close": 43.83, "volume": 1075546.0}, {"date": "2019-05-31", "close": 42.72, "volume": 1191411.0}, {"date": "2019-06-03", "close": 43.54, "volume": 1174578.0}, {"date": "2019-06-04", "close": 45.28, "volume": 648518.0}, {"date": "2019-06-05", "close": 44.51, "volume": 849979.0}, {"date": "2019-06-06", "close": 44.69, "volume": 697320.0}, {"date": "2019-06-07", "close": 44.23, "volume": 773007.0}, {"date": "2019-06-10", "close": 44.49, "volume": 753391.0}, {"date": "2019-06-11", "close": 44.38, "volume": 810852.0}, {"date": "2019-06-12", "close": 43.5, "volume": 1765096.0}, {"date": "2019-06-13", "close": 43.76, "volume": 1383964.0}, {"date": "2019-06-14", "close": 44.25, "volume": 909248.0}, {"date": "2019-06-17", "close": 43.62, "volume": 1328623.0}, {"date": "2019-06-18", "close": 44.5, "volume": 1746855.0}, {"date": "2019-06-19", "close": 44.13, "volume": 1758587.0}, {"date": "2019-06-20", "close": 44.5, "volume": 1043361.0}, {"date": "2019-06-21", "close": 44.39, "volume": 1873780.0}, {"date": "2019-06-24", "close": 44.15, "volume": 898296.0}, {"date": "2019-06-25", "close": 44.66, "volume": 929814.0}, {"date": "2019-06-26", "close": 45.2, "volume": 932933.0}, {"date": "2019-06-27", "close": 45.9, "volume": 1252756.0}, {"date": "2019-06-28", "close": 46.77, "volume": 1904560.0}, {"date": "2019-07-01", "close": 47.37, "volume": 1350995.0}, {"date": "2019-07-02", "close": 46.03, "volume": 920674.0}, {"date": "2019-07-03", "close": 46.74, "volume": 331124.0}, {"date": "2019-07-05", "close": 47.14, "volume": 510580.0}, {"date": "2019-07-08", "close": 45.5, "volume": 1237167.0}, {"date": "2019-07-09", "close": 45.97, "volume": 819542.0}, {"date": "2019-07-10", "close": 45.15, "volume": 660646.0}, {"date": "2019-07-11", "close": 45.86, "volume": 673531.0}, {"date": "2019-07-12", "close": 46.57, "volume": 694750.0}, {"date": "2019-07-15", "close": 45.07, "volume": 944239.0}, {"date": "2019-07-16", "close": 45.46, "volume": 1226243.0}, {"date": "2019-07-17", "close": 44.85, "volume": 833245.0}, {"date": "2019-07-18", "close": 47.19, "volume": 1849831.0}, {"date": "2019-07-19", "close": 46.93, "volume": 1421031.0}, {"date": "2019-07-22", "close": 46.47, "volume": 1091716.0}, {"date": "2019-07-23", "close": 47.47, "volume": 752719.0}, {"date": "2019-07-24", "close": 48.28, "volume": 1051402.0}, {"date": "2019-07-25", "close": 47.94, "volume": 868662.0}, {"date": "2019-07-26", "close": 49.08, "volume": 704384.0}, {"date": "2019-07-29", "close": 48.09, "volume": 713206.0}, {"date": "2019-07-30", "close": 48.61, "volume": 524006.0}, {"date": "2019-07-31", "close": 48.01, "volume": 784175.0}, {"date": "2019-08-01", "close": 44.49, "volume": 1250315.0}, {"date": "2019-08-02", "close": 43.8, "volume": 881689.0}, {"date": "2019-08-05", "close": 42.05, "volume": 1039129.0}, {"date": "2019-08-06", "close": 42.25, "volume": 946131.0}, {"date": "2019-08-07", "close": 41.42, "volume": 851116.0}, {"date": "2019-08-08", "close": 42.6, "volume": 1019402.0}, {"date": "2019-08-09", "close": 42.17, "volume": 676678.0}, {"date": "2019-08-12", "close": 40.66, "volume": 684258.0}, {"date": "2019-08-13", "close": 41.14, "volume": 1124569.0}, {"date": "2019-08-14", "close": 39.34, "volume": 1195608.0}, {"date": "2019-08-15", "close": 38.39, "volume": 1144054.0}, {"date": "2019-08-16", "close": 39.91, "volume": 1082377.0}, {"date": "2019-08-19", "close": 39.91, "volume": 1149561.0}, {"date": "2019-08-20", "close": 39.37, "volume": 900564.0}, {"date": "2019-08-21", "close": 40.19, "volume": 912306.0}, {"date": "2019-08-22", "close": 40.19, "volume": 499927.0}, {"date": "2019-08-23", "close": 38.36, "volume": 929081.0}, {"date": "2019-08-26", "close": 38.79, "volume": 1371263.0}, {"date": "2019-08-27", "close": 37.83, "volume": 858354.0}, {"date": "2019-08-28", "close": 38.92, "volume": 946178.0}, {"date": "2019-08-29", "close": 40.37, "volume": 890661.0}, {"date": "2019-08-30", "close": 41.13, "volume": 1152159.0}, {"date": "2019-09-03", "close": 39.98, "volume": 1038528.0}, {"date": "2019-09-04", "close": 40.48, "volume": 858588.0}, {"date": "2019-09-05", "close": 42.18, "volume": 820640.0}, {"date": "2019-09-06", "close": 42.25, "volume": 910137.0}, {"date": "2019-09-09", "close": 44.18, "volume": 749820.0}, {"date": "2019-09-10", "close": 46.09, "volume": 1218920.0}, {"date": "2019-09-11", "close": 46.15, "volume": 1142414.0}, {"date": "2019-09-12", "close": 45.79, "volume": 1383070.0}, {"date": "2019-09-13", "close": 46.08, "volume": 878600.0}, {"date": "2019-09-16", "close": 45.95, "volume": 561922.0}, {"date": "2019-09-17", "close": 44.92, "volume": 939107.0}, {"date": "2019-09-18", "close": 45.74, "volume": 856784.0}, {"date": "2019-09-19", "close": 45.56, "volume": 690596.0}, {"date": "2019-09-20", "close": 45.36, "volume": 1421590.0}, {"date": "2019-09-23", "close": 45.22, "volume": 658323.0}, {"date": "2019-09-24", "close": 44.36, "volume": 1386212.0}, {"date": "2019-09-25", "close": 45.6, "volume": 725913.0}, {"date": "2019-09-26", "close": 44.25, "volume": 669782.0}, {"date": "2019-09-27", "close": 44.35, "volume": 837266.0}, {"date": "2019-09-30", "close": 44.29, "volume": 644495.0}, {"date": "2019-10-01", "close": 42.66, "volume": 645846.0}, {"date": "2019-10-02", "close": 42.16, "volume": 793321.0}, {"date": "2019-10-03", "close": 42.24, "volume": 685987.0}, {"date": "2019-10-04", "close": 42.24, "volume": 724236.0}, {"date": "2019-10-07", "close": 41.81, "volume": 1529909.0}, {"date": "2019-10-08", "close": 39.72, "volume": 2379109.0}, {"date": "2019-10-09", "close": 40.58, "volume": 906295.0}, {"date": "2019-10-10", "close": 41.37, "volume": 1148001.0}, {"date": "2019-10-11", "close": 42.81, "volume": 963756.0}, {"date": "2019-10-14", "close": 42.58, "volume": 890473.0}, {"date": "2019-10-15", "close": 43.89, "volume": 987501.0}, {"date": "2019-10-16", "close": 43.6, "volume": 1053076.0}, {"date": "2019-10-17", "close": 41.37, "volume": 2334431.0}, {"date": "2019-10-18", "close": 41.3, "volume": 2494309.0}, {"date": "2019-10-21", "close": 42.09, "volume": 1481695.0}, {"date": "2019-10-22", "close": 43.18, "volume": 1138921.0}, {"date": "2019-10-23", "close": 42.97, "volume": 832661.0}, {"date": "2019-10-24", "close": 42.5, "volume": 825092.0}, {"date": "2019-10-25", "close": 43.57, "volume": 1094375.0}, {"date": "2019-10-28", "close": 44.0, "volume": 4535624.0}, {"date": "2019-10-29", "close": 43.99, "volume": 710720.0}, {"date": "2019-10-30", "close": 44.11, "volume": 1383053.0}, {"date": "2019-10-31", "close": 42.92, "volume": 1126153.0}, {"date": "2019-11-01", "close": 44.46, "volume": 975712.0}, {"date": "2019-11-04", "close": 45.43, "volume": 1119061.0}, {"date": "2019-11-05", "close": 45.81, "volume": 1013983.0}, {"date": "2019-11-06", "close": 45.41, "volume": 814871.0}, {"date": "2019-11-07", "close": 45.97, "volume": 1524479.0}, {"date": "2019-11-08", "close": 45.89, "volume": 614285.0}, {"date": "2019-11-11", "close": 45.48, "volume": 530616.0}, {"date": "2019-11-12", "close": 45.75, "volume": 956606.0}, {"date": "2019-11-13", "close": 45.12, "volume": 702625.0}, {"date": "2019-11-14", "close": 44.82, "volume": 793601.0}, {"date": "2019-11-15", "close": 44.89, "volume": 583629.0}, {"date": "2019-11-18", "close": 44.44, "volume": 675128.0}, {"date": "2019-11-19", "close": 44.37, "volume": 925048.0}, {"date": "2019-11-20", "close": 44.17, "volume": 1128086.0}, {"date": "2019-11-21", "close": 44.48, "volume": 862896.0}, {"date": "2019-11-22", "close": 45.03, "volume": 883585.0}, {"date": "2019-11-25", "close": 46.04, "volume": 1140676.0}, {"date": "2019-11-26", "close": 45.61, "volume": 969539.0}, {"date": "2019-11-27", "close": 46.3, "volume": 793439.0}, {"date": "2019-11-29", "close": 45.82, "volume": 438625.0}, {"date": "2019-12-02", "close": 45.58, "volume": 1281049.0}, {"date": "2019-12-03", "close": 44.39, "volume": 971405.0}, {"date": "2019-12-04", "close": 45.57, "volume": 1028524.0}, {"date": "2019-12-05", "close": 45.65, "volume": 627078.0}, {"date": "2019-12-06", "close": 46.57, "volume": 896876.0}, {"date": "2019-12-09", "close": 46.19, "volume": 855949.0}, {"date": "2019-12-10", "close": 46.18, "volume": 583241.0}, {"date": "2019-12-11", "close": 46.01, "volume": 432787.0}, {"date": "2019-12-12", "close": 48.15, "volume": 1328777.0}, {"date": "2019-12-13", "close": 47.77, "volume": 1099067.0}, {"date": "2019-12-16", "close": 48.47, "volume": 899706.0}, {"date": "2019-12-17", "close": 49.44, "volume": 1166703.0}, {"date": "2019-12-18", "close": 49.02, "volume": 749527.0}, {"date": "2019-12-19", "close": 48.85, "volume": 775263.0}, {"date": "2019-12-20", "close": 49.2, "volume": 2502872.0}, {"date": "2019-12-23", "close": 49.13, "volume": 416699.0}, {"date": "2019-12-24", "close": 49.1, "volume": 223922.0}, {"date": "2019-12-26", "close": 49.26, "volume": 248320.0}, {"date": "2019-12-27", "close": 48.77, "volume": 491428.0}, {"date": "2019-12-30", "close": 49.04, "volume": 739075.0}, {"date": "2019-12-31", "close": 48.7, "volume": 1167529.0}, {"date": "2020-01-02", "close": 49.56, "volume": 956110.0}, {"date": "2020-01-03", "close": 48.97, "volume": 710605.0}, {"date": "2020-01-06", "close": 48.06, "volume": 1122510.0}, {"date": "2020-01-07", "close": 47.67, "volume": 912326.0}, {"date": "2020-01-08", "close": 48.04, "volume": 956943.0}, {"date": "2020-01-09", "close": 47.99, "volume": 819623.0}, {"date": "2020-01-10", "close": 47.28, "volume": 725662.0}, {"date": "2020-01-13", "close": 47.39, "volume": 2193886.0}, {"date": "2020-01-14", "close": 47.64, "volume": 2111461.0}, {"date": "2020-01-15", "close": 46.84, "volume": 1243218.0}, {"date": "2020-01-16", "close": 47.2, "volume": 1349841.0}, {"date": "2020-01-17", "close": 48.08, "volume": 1355405.0}, {"date": "2020-01-21", "close": 47.26, "volume": 1132236.0}, {"date": "2020-01-22", "close": 47.435, "volume": 2110818.0}, {"date": "2020-01-23", "close": 50.93, "volume": 2071438.0}, {"date": "2020-01-24", "close": 49.23, "volume": 1657097.0}, {"date": "2020-01-27", "close": 47.41, "volume": 1386523.0}, {"date": "2020-01-28", "close": 48.26, "volume": 913510.0}, {"date": "2020-01-29", "close": 47.58, "volume": 1368372.0}, {"date": "2020-01-30", "close": 47.42, "volume": 1071765.0}, {"date": "2020-01-31", "close": 45.84, "volume": 1180929.0}, {"date": "2020-02-03", "close": 46.48, "volume": 1059611.0}, {"date": "2020-02-04", "close": 47.13, "volume": 845925.0}, {"date": "2020-02-05", "close": 48.9, "volume": 1040467.0}, {"date": "2020-02-06", "close": 48.06, "volume": 1136563.0}, {"date": "2020-02-07", "close": 47.67, "volume": 1004898.0}, {"date": "2020-02-10", "close": 47.36, "volume": 864033.0}, {"date": "2020-02-11", "close": 47.91, "volume": 646992.0}, {"date": "2020-02-12", "close": 48.3, "volume": 556255.0}, {"date": "2020-02-13", "close": 48.43, "volume": 400322.0}, {"date": "2020-02-14", "close": 47.8, "volume": 689498.0}, {"date": "2020-02-18", "close": 46.85, "volume": 987113.0}, {"date": "2020-02-19", "close": 47.235, "volume": 1032011.0}, {"date": "2020-02-20", "close": 47.67, "volume": 1098963.0}, {"date": "2020-02-21", "close": 46.09, "volume": 1417495.0}, {"date": "2020-02-24", "close": 43.44, "volume": 1457744.0}, {"date": "2020-02-25", "close": 40.84, "volume": 1714626.0}, {"date": "2020-02-26", "close": 40.52, "volume": 1984216.0}, {"date": "2020-02-27", "close": 38.98, "volume": 2958089.0}, {"date": "2020-02-28", "close": 38.74, "volume": 2868126.0}, {"date": "2020-03-02", "close": 40.43, "volume": 1680902.0}, {"date": "2020-03-03", "close": 37.86, "volume": 2148638.0}, {"date": "2020-03-04", "close": 39.92, "volume": 3168128.0}, {"date": "2020-03-05", "close": 38.35, "volume": 2313555.0}, {"date": "2020-03-06", "close": 36.86, "volume": 2599160.0}, {"date": "2020-03-09", "close": 32.45, "volume": 3023549.0}, {"date": "2020-03-10", "close": 34.55, "volume": 2439433.0}, {"date": "2020-03-11", "close": 31.96, "volume": 3245880.0}, {"date": "2020-03-12", "close": 29.78, "volume": 3476962.0}, {"date": "2020-03-13", "close": 31.96, "volume": 3856901.0}, {"date": "2020-03-16", "close": 29.69, "volume": 4092259.0}, {"date": "2020-03-17", "close": 33.43, "volume": 3364366.0}, {"date": "2020-03-18", "close": 30.58, "volume": 4525990.0}, {"date": "2020-03-19", "close": 32.39, "volume": 4313214.0}, {"date": "2020-03-20", "close": 29.55, "volume": 4883662.0}, {"date": "2020-03-23", "close": 26.73, "volume": 2394065.0}, {"date": "2020-03-24", "close": 29.65, "volume": 1693999.0}, {"date": "2020-03-25", "close": 28.73, "volume": 1696675.0}, {"date": "2020-03-26", "close": 30.74, "volume": 1879889.0}, {"date": "2020-03-27", "close": 28.17, "volume": 2442297.0}, {"date": "2020-03-30", "close": 26.89, "volume": 2331566.0}, {"date": "2020-03-31", "close": 25.74, "volume": 2565143.0}, {"date": "2020-04-01", "close": 24.37, "volume": 1712477.0}, {"date": "2020-04-02", "close": 24.23, "volume": 1589894.0}, {"date": "2020-04-03", "close": 22.78, "volume": 1694239.0}, {"date": "2020-04-06", "close": 25.43, "volume": 1946242.0}, {"date": "2020-04-07", "close": 27.02, "volume": 2543356.0}, {"date": "2020-04-08", "close": 27.55, "volume": 2059831.0}, {"date": "2020-04-09", "close": 31.11, "volume": 2153701.0}, {"date": "2020-04-13", "close": 29.18, "volume": 1747893.0}, {"date": "2020-04-14", "close": 28.56, "volume": 1512980.0}, {"date": "2020-04-15", "close": 26.06, "volume": 1569705.0}, {"date": "2020-04-16", "close": 25.47, "volume": 1500407.0}, {"date": "2020-04-17", "close": 28.01, "volume": 1360967.0}, {"date": "2020-04-20", "close": 28.0, "volume": 1324942.0}, {"date": "2020-04-21", "close": 27.36, "volume": 912490.0}, {"date": "2020-04-22", "close": 26.98, "volume": 1272403.0}, {"date": "2020-04-23", "close": 29.53, "volume": 1779309.0}, {"date": "2020-04-24", "close": 30.37, "volume": 1318712.0}, {"date": "2020-04-27", "close": 32.12, "volume": 1295907.0}, {"date": "2020-04-28", "close": 33.8, "volume": 1600747.0}, {"date": "2020-04-29", "close": 36.41, "volume": 1425818.0}, {"date": "2020-04-30", "close": 35.07, "volume": 2103830.0}, {"date": "2020-05-01", "close": 33.87, "volume": 1251699.0}, {"date": "2020-05-04", "close": 33.74, "volume": 1286164.0}, {"date": "2020-05-05", "close": 33.27, "volume": 1522823.0}, {"date": "2020-05-06", "close": 32.43, "volume": 878613.0}, {"date": "2020-05-07", "close": 32.94, "volume": 769205.0}, {"date": "2020-05-08", "close": 35.09, "volume": 966313.0}, {"date": "2020-05-11", "close": 33.76, "volume": 1612452.0}, {"date": "2020-05-12", "close": 32.37, "volume": 1454856.0}, {"date": "2020-05-13", "close": 31.37, "volume": 2003506.0}, {"date": "2020-05-14", "close": 31.77, "volume": 1621206.0}, {"date": "2020-05-15", "close": 31.83, "volume": 996026.0}, {"date": "2020-05-18", "close": 34.9, "volume": 1219765.0}, {"date": "2020-05-19", "close": 32.78, "volume": 1178279.0}, {"date": "2020-05-20", "close": 34.41, "volume": 1214808.0}, {"date": "2020-05-21", "close": 33.67, "volume": 1111432.0}, {"date": "2020-05-22", "close": 33.67, "volume": 771842.0}, {"date": "2020-05-26", "close": 36.65, "volume": 1348605.0}, {"date": "2020-05-27", "close": 37.97, "volume": 1559450.0}, {"date": "2020-05-28", "close": 36.48, "volume": 1313842.0}, {"date": "2020-05-29", "close": 34.95, "volume": 2202298.0}, {"date": "2020-06-01", "close": 35.75, "volume": 825844.0}, {"date": "2020-06-02", "close": 36.02, "volume": 1574694.0}, {"date": "2020-06-03", "close": 38.15, "volume": 2222802.0}, {"date": "2020-06-04", "close": 38.89, "volume": 1684931.0}, {"date": "2020-06-05", "close": 40.84, "volume": 1391445.0}, {"date": "2020-06-08", "close": 43.07, "volume": 1475329.0}, {"date": "2020-06-09", "close": 42.2, "volume": 1148843.0}, {"date": "2020-06-10", "close": 39.2, "volume": 1056034.0}, {"date": "2020-06-11", "close": 35.51, "volume": 1128237.0}, {"date": "2020-06-12", "close": 36.52, "volume": 1334663.0}, {"date": "2020-06-15", "close": 37.5, "volume": 1257647.0}, {"date": "2020-06-16", "close": 38.62, "volume": 921549.0}, {"date": "2020-06-17", "close": 37.8, "volume": 807111.0}, {"date": "2020-06-18", "close": 37.96, "volume": 771094.0}, {"date": "2020-06-19", "close": 38.22, "volume": 4059750.0}, {"date": "2020-06-22", "close": 37.43, "volume": 831296.0}, {"date": "2020-06-23", "close": 37.06, "volume": 894259.0}, {"date": "2020-06-24", "close": 35.05, "volume": 1010253.0}, {"date": "2020-06-25", "close": 36.35, "volume": 826988.0}, {"date": "2020-06-26", "close": 33.81, "volume": 2305179.0}, {"date": "2020-06-29", "close": 35.26, "volume": 1300292.0}, {"date": "2020-06-30", "close": 36.24, "volume": 1160854.0}, {"date": "2020-07-01", "close": 34.77, "volume": 715603.0}, {"date": "2020-07-02", "close": 34.79, "volume": 528506.0}, {"date": "2020-07-06", "close": 35.16, "volume": 496520.0}, {"date": "2020-07-07", "close": 34.12, "volume": 653578.0}, {"date": "2020-07-08", "close": 34.21, "volume": 779998.0}, {"date": "2020-07-09", "close": 32.56, "volume": 767872.0}, {"date": "2020-07-10", "close": 34.11, "volume": 676713.0}, {"date": "2020-07-13", "close": 34.47, "volume": 820184.0}, {"date": "2020-07-14", "close": 33.46, "volume": 915324.0}, {"date": "2020-07-15", "close": 35.53, "volume": 701859.0}, {"date": "2020-07-16", "close": 35.33, "volume": 1023386.0}, {"date": "2020-07-17", "close": 34.3, "volume": 794955.0}, {"date": "2020-07-20", "close": 33.61, "volume": 760650.0}, {"date": "2020-07-21", "close": 35.68, "volume": 592970.0}, {"date": "2020-07-22", "close": 35.36, "volume": 1023178.0}, {"date": "2020-07-23", "close": 35.3, "volume": 1362597.0}, {"date": "2020-07-24", "close": 35.61, "volume": 647509.0}, {"date": "2020-07-27", "close": 35.06, "volume": 738357.0}, {"date": "2020-07-28", "close": 34.71, "volume": 635055.0}, {"date": "2020-07-29", "close": 35.58, "volume": 1049926.0}, {"date": "2020-07-30", "close": 34.92, "volume": 833098.0}, {"date": "2020-07-31", "close": 34.66, "volume": 915328.0}, {"date": "2020-08-03", "close": 35.32, "volume": 925779.0}, {"date": "2020-08-04", "close": 35.5, "volume": 1021799.0}, {"date": "2020-08-05", "close": 36.35, "volume": 610459.0}, {"date": "2020-08-06", "close": 35.74, "volume": 480773.0}, {"date": "2020-08-07", "close": 36.89, "volume": 821089.0}, {"date": "2020-08-10", "close": 37.91, "volume": 1025817.0}, {"date": "2020-08-11", "close": 38.94, "volume": 1068978.0}, {"date": "2020-08-12", "close": 38.87, "volume": 709630.0}, {"date": "2020-08-13", "close": 38.35, "volume": 832514.0}, {"date": "2020-08-14", "close": 38.46, "volume": 408163.0}, {"date": "2020-08-17", "close": 37.695, "volume": 470644.0}, {"date": "2020-08-18", "close": 36.83, "volume": 644496.0}, {"date": "2020-08-19", "close": 37.21, "volume": 516060.0}, {"date": "2020-08-20", "close": 36.32, "volume": 495843.0}, {"date": "2020-08-21", "close": 36.03, "volume": 280441.0}, {"date": "2020-08-24", "close": 37.73, "volume": 505730.0}, {"date": "2020-08-25", "close": 37.81, "volume": 425394.0}, {"date": "2020-08-26", "close": 37.2, "volume": 489076.0}, {"date": "2020-08-27", "close": 37.9, "volume": 345445.0}, {"date": "2020-08-28", "close": 37.76, "volume": 749915.0}, {"date": "2020-08-31", "close": 36.78, "volume": 757272.0}, {"date": "2020-09-01", "close": 36.46, "volume": 580565.0}, {"date": "2020-09-02", "close": 36.77, "volume": 390190.0}, {"date": "2020-09-03", "close": 36.81, "volume": 648417.0}, {"date": "2020-09-04", "close": 37.71, "volume": 671139.0}, {"date": "2020-09-08", "close": 35.63, "volume": 868771.0}, {"date": "2020-09-09", "close": 35.38, "volume": 617077.0}, {"date": "2020-09-10", "close": 34.52, "volume": 614760.0}, {"date": "2020-09-11", "close": 34.63, "volume": 457624.0}, {"date": "2020-09-14", "close": 35.21, "volume": 554207.0}, {"date": "2020-09-15", "close": 34.02, "volume": 689408.0}, {"date": "2020-09-16", "close": 34.4, "volume": 783441.0}, {"date": "2020-09-17", "close": 34.43, "volume": 753094.0}, {"date": "2020-09-18", "close": 34.28, "volume": 1573972.0}, {"date": "2020-09-21", "close": 32.91, "volume": 939022.0}, {"date": "2020-09-22", "close": 31.86, "volume": 725050.0}, {"date": "2020-09-23", "close": 30.85, "volume": 798160.0}, {"date": "2020-09-24", "close": 31.21, "volume": 729131.0}, {"date": "2020-09-25", "close": 31.66, "volume": 610176.0}, {"date": "2020-09-28", "close": 32.64, "volume": 696172.0}, {"date": "2020-09-29", "close": 32.46, "volume": 1293595.0}, {"date": "2020-09-30", "close": 32.74, "volume": 958700.0}, {"date": "2020-10-01", "close": 32.82, "volume": 631130.0}, {"date": "2020-10-02", "close": 33.57, "volume": 548633.0}, {"date": "2020-10-05", "close": 35.61, "volume": 946725.0}, {"date": "2020-10-06", "close": 35.77, "volume": 1257947.0}, {"date": "2020-10-07", "close": 36.9, "volume": 776832.0}, {"date": "2020-10-08", "close": 37.47, "volume": 594274.0}, {"date": "2020-10-09", "close": 37.2, "volume": 726329.0}, {"date": "2020-10-12", "close": 37.4, "volume": 607398.0}, {"date": "2020-10-13", "close": 36.49, "volume": 763965.0}, {"date": "2020-10-14", "close": 36.1, "volume": 604906.0}, {"date": "2020-10-15", "close": 36.8, "volume": 701964.0}, {"date": "2020-10-16", "close": 36.67, "volume": 699441.0}, {"date": "2020-10-19", "close": 36.66, "volume": 694303.0}, {"date": "2020-10-20", "close": 37.61, "volume": 786340.0}, {"date": "2020-10-21", "close": 38.34, "volume": 1463249.0}, {"date": "2020-10-22", "close": 38.77, "volume": 1736983.0}, {"date": "2020-10-23", "close": 38.36, "volume": 1888396.0}, {"date": "2020-10-26", "close": 37.25, "volume": 1155779.0}, {"date": "2020-10-27", "close": 36.13, "volume": 1098385.0}, {"date": "2020-10-28", "close": 35.03, "volume": 788150.0}, {"date": "2020-10-29", "close": 35.78, "volume": 989095.0}, {"date": "2020-10-30", "close": 36.48, "volume": 587038.0}, {"date": "2020-11-02", "close": 37.17, "volume": 574384.0}, {"date": "2020-11-03", "close": 38.79, "volume": 869073.0}, {"date": "2020-11-04", "close": 35.69, "volume": 925014.0}, {"date": "2020-11-05", "close": 37.73, "volume": 1033129.0}, {"date": "2020-11-06", "close": 37.16, "volume": 869571.0}, {"date": "2020-11-09", "close": 45.52, "volume": 2394941.0}, {"date": "2020-11-10", "close": 45.25, "volume": 1024997.0}, {"date": "2020-11-11", "close": 43.7, "volume": 1791040.0}, {"date": "2020-11-12", "close": 42.69, "volume": 1786348.0}, {"date": "2020-11-13", "close": 43.17, "volume": 1716521.0}, {"date": "2020-11-16", "close": 44.79, "volume": 1400807.0}, {"date": "2020-11-17", "close": 44.44, "volume": 783586.0}, {"date": "2020-11-18", "close": 43.55, "volume": 685255.0}, {"date": "2020-11-19", "close": 43.37, "volume": 656652.0}, {"date": "2020-11-20", "close": 43.39, "volume": 933178.0}, {"date": "2020-11-23", "close": 44.14, "volume": 1338577.0}, {"date": "2020-11-24", "close": 46.46, "volume": 1254316.0}, {"date": "2020-11-25", "close": 45.56, "volume": 1385837.0}, {"date": "2020-11-27", "close": 43.74, "volume": 1774442.0}, {"date": "2020-11-30", "close": 42.72, "volume": 10049270.0}, {"date": "2020-12-01", "close": 44.26, "volume": 1230512.0}, {"date": "2020-12-02", "close": 45.68, "volume": 1709988.0}, {"date": "2020-12-03", "close": 46.06, "volume": 1048779.0}, {"date": "2020-12-04", "close": 46.89, "volume": 959250.0}, {"date": "2020-12-07", "close": 46.68, "volume": 609859.0}, {"date": "2020-12-08", "close": 46.6, "volume": 652930.0}, {"date": "2020-12-09", "close": 46.75, "volume": 503285.0}, {"date": "2020-12-10", "close": 48.07, "volume": 863750.0}, {"date": "2020-12-11", "close": 47.69, "volume": 866275.0}, {"date": "2020-12-14", "close": 48.62, "volume": 1249421.0}, {"date": "2020-12-15", "close": 50.17, "volume": 1102919.0}, {"date": "2020-12-16", "close": 49.31, "volume": 1526221.0}, {"date": "2020-12-17", "close": 49.25, "volume": 1023627.0}, {"date": "2020-12-18", "close": 47.73, "volume": 1975916.0}, {"date": "2020-12-21", "close": 48.95, "volume": 836745.0}, {"date": "2020-12-22", "close": 48.92, "volume": 639704.0}, {"date": "2020-12-23", "close": 50.96, "volume": 901503.0}, {"date": "2020-12-24", "close": 50.39, "volume": 236722.0}, {"date": "2020-12-28", "close": 51.16, "volume": 512368.0}, {"date": "2020-12-29", "close": 50.13, "volume": 534890.0}, {"date": "2020-12-30", "close": 50.66, "volume": 536649.0}, {"date": "2020-12-31", "close": 50.71, "volume": 439071.0}, {"date": "2021-01-04", "close": 51.14, "volume": 807438.0}, {"date": "2021-01-05", "close": 51.48, "volume": 577699.0}, {"date": "2021-01-06", "close": 56.52, "volume": 1611652.0}, {"date": "2021-01-07", "close": 57.45, "volume": 1098721.0}, {"date": "2021-01-08", "close": 57.89, "volume": 1138163.0}, {"date": "2021-01-11", "close": 59.52, "volume": 885261.0}, {"date": "2021-01-12", "close": 61.46, "volume": 857936.0}, {"date": "2021-01-13", "close": 61.07, "volume": 665960.0}, {"date": "2021-01-14", "close": 62.37, "volume": 1107549.0}, {"date": "2021-01-15", "close": 61.52, "volume": 721065.0}, {"date": "2021-01-19", "close": 63.0, "volume": 978890.0}, {"date": "2021-01-20", "close": 62.08, "volume": 948289.0}, {"date": "2021-01-21", "close": 61.17, "volume": 893098.0}, {"date": "2021-01-22", "close": 62.4, "volume": 672708.0}, {"date": "2021-01-25", "close": 63.05, "volume": 1067792.0}, {"date": "2021-01-26", "close": 60.81, "volume": 1048588.0}, {"date": "2021-01-27", "close": 58.92, "volume": 1148849.0}, {"date": "2021-01-28", "close": 61.86, "volume": 1832144.0}, {"date": "2021-01-29", "close": 59.94, "volume": 806033.0}, {"date": "2021-02-01", "close": 61.71, "volume": 599432.0}, {"date": "2021-02-02", "close": 63.27, "volume": 880821.0}, {"date": "2021-02-03", "close": 64.0, "volume": 536729.0}, {"date": "2021-02-04", "close": 64.78, "volume": 918854.0}, {"date": "2021-02-05", "close": 64.63, "volume": 819652.0}, {"date": "2021-02-08", "close": 65.88, "volume": 590594.0}, {"date": "2021-02-09", "close": 66.57, "volume": 765770.0}, {"date": "2021-02-10", "close": 66.96, "volume": 989630.0}, {"date": "2021-02-11", "close": 66.15, "volume": 665503.0}, {"date": "2021-02-12", "close": 67.18, "volume": 457074.0}, {"date": "2021-02-16", "close": 69.15, "volume": 869270.0}, {"date": "2021-02-17", "close": 68.9, "volume": 678822.0}, {"date": "2021-02-18", "close": 68.2, "volume": 716799.0}, {"date": "2021-02-19", "close": 69.29, "volume": 535481.0}, {"date": "2021-02-22", "close": 70.65, "volume": 935555.0}, {"date": "2021-02-23", "close": 71.35, "volume": 1008525.0}, {"date": "2021-02-24", "close": 74.08, "volume": 842179.0}, {"date": "2021-02-25", "close": 73.1, "volume": 767358.0}, {"date": "2021-02-26", "close": 72.16, "volume": 650524.0}, {"date": "2021-03-01", "close": 74.67, "volume": 706547.0}, {"date": "2021-03-02", "close": 73.11, "volume": 616623.0}, {"date": "2021-03-03", "close": 73.75, "volume": 701428.0}, {"date": "2021-03-04", "close": 72.86, "volume": 1195360.0}, {"date": "2021-03-05", "close": 75.06, "volume": 1174338.0}, {"date": "2021-03-08", "close": 76.79, "volume": 808523.0}, {"date": "2021-03-09", "close": 74.77, "volume": 851135.0}, {"date": "2021-03-10", "close": 75.74, "volume": 959184.0}, {"date": "2021-03-11", "close": 76.85, "volume": 1126049.0}, {"date": "2021-03-12", "close": 77.95, "volume": 1385007.0}, {"date": "2021-03-15", "close": 76.96, "volume": 773696.0}, {"date": "2021-03-16", "close": 77.09, "volume": 867832.0}, {"date": "2021-03-17", "close": 78.04, "volume": 795940.0}, {"date": "2021-03-18", "close": 78.32, "volume": 1274303.0}, {"date": "2021-03-19", "close": 78.12, "volume": 4247879.0}, {"date": "2021-03-22", "close": 75.97, "volume": 1097096.0}, {"date": "2021-03-23", "close": 72.71, "volume": 1155441.0}, {"date": "2021-03-24", "close": 71.26, "volume": 1479045.0}, {"date": "2021-03-25", "close": 73.31, "volume": 821120.0}, {"date": "2021-03-26", "close": 74.18, "volume": 833611.0}, {"date": "2021-03-29", "close": 71.44, "volume": 771277.0}, {"date": "2021-03-30", "close": 74.99, "volume": 1004822.0}, {"date": "2021-03-31", "close": 73.8, "volume": 1102132.0}, {"date": "2021-04-01", "close": 74.49, "volume": 760550.0}, {"date": "2021-04-05", "close": 74.33, "volume": 501034.0}, {"date": "2021-04-06", "close": 74.51, "volume": 703925.0}, {"date": "2021-04-07", "close": 74.36, "volume": 321538.0}, {"date": "2021-04-08", "close": 73.85, "volume": 569409.0}, {"date": "2021-04-09", "close": 74.38, "volume": 428121.0}, {"date": "2021-04-12", "close": 76.0, "volume": 522642.0}, {"date": "2021-04-13", "close": 73.11, "volume": 933771.0}, {"date": "2021-04-14", "close": 73.87, "volume": 1093717.0}, {"date": "2021-04-15", "close": 73.54, "volume": 554148.0}, {"date": "2021-04-16", "close": 74.65, "volume": 474985.0}, {"date": "2021-04-19", "close": 74.65, "volume": 597104.0}, {"date": "2021-04-20", "close": 71.5, "volume": 642453.0}, {"date": "2021-04-21", "close": 74.05, "volume": 813700.0}, {"date": "2021-04-22", "close": 73.42, "volume": 901166.0}, {"date": "2021-04-23", "close": 76.15, "volume": 910020.0}, {"date": "2021-04-26", "close": 76.65, "volume": 640504.0}, {"date": "2021-04-27", "close": 77.41, "volume": 445872.0}, {"date": "2021-04-28", "close": 77.16, "volume": 462407.0}, {"date": "2021-04-29", "close": 78.15, "volume": 538744.0}, {"date": "2021-04-30", "close": 76.15, "volume": 659795.0}, {"date": "2021-05-03", "close": 76.225, "volume": 680309.0}, {"date": "2021-05-04", "close": 77.11, "volume": 552528.0}, {"date": "2021-05-05", "close": 77.89, "volume": 991776.0}, {"date": "2021-05-06", "close": 78.41, "volume": 680876.0}, {"date": "2021-05-07", "close": 78.7, "volume": 608417.0}, {"date": "2021-05-10", "close": 77.58, "volume": 780516.0}, {"date": "2021-05-11", "close": 76.64, "volume": 684974.0}, {"date": "2021-05-12", "close": 74.21, "volume": 713711.0}, {"date": "2021-05-13", "close": 76.75, "volume": 1237594.0}, {"date": "2021-05-14", "close": 78.07, "volume": 985845.0}, {"date": "2021-05-17", "close": 78.06, "volume": 449252.0}, {"date": "2021-05-18", "close": 76.58, "volume": 554170.0}, {"date": "2021-05-19", "close": 76.49, "volume": 630957.0}, {"date": "2021-05-20", "close": 75.71, "volume": 463903.0}, {"date": "2021-05-21", "close": 76.56, "volume": 705948.0}, {"date": "2021-05-24", "close": 75.21, "volume": 657811.0}, {"date": "2021-05-25", "close": 73.48, "volume": 564579.0}, {"date": "2021-05-26", "close": 73.87, "volume": 669981.0}, {"date": "2021-05-27", "close": 75.0, "volume": 869596.0}, {"date": "2021-05-28", "close": 74.78, "volume": 564786.0}, {"date": "2021-06-01", "close": 75.35, "volume": 882092.0}, {"date": "2021-06-02", "close": 74.57, "volume": 586780.0}, {"date": "2021-06-03", "close": 74.48, "volume": 848825.0}, {"date": "2021-06-04", "close": 74.18, "volume": 489817.0}, {"date": "2021-06-07", "close": 74.12, "volume": 517276.0}, {"date": "2021-06-08", "close": 74.23, "volume": 695073.0}, {"date": "2021-06-09", "close": 73.02, "volume": 429479.0}, {"date": "2021-06-10", "close": 71.54, "volume": 566000.0}, {"date": "2021-06-11", "close": 72.06, "volume": 571223.0}, {"date": "2021-06-14", "close": 69.69, "volume": 709662.0}, {"date": "2021-06-15", "close": 71.14, "volume": 575657.0}, {"date": "2021-06-16", "close": 72.08, "volume": 844748.0}, {"date": "2021-06-17", "close": 68.5, "volume": 814535.0}, {"date": "2021-06-18", "close": 66.26, "volume": 1899552.0}, {"date": "2021-06-21", "close": 69.49, "volume": 976773.0}, {"date": "2021-06-22", "close": 70.21, "volume": 800763.0}, {"date": "2021-06-23", "close": 71.49, "volume": 1620086.0}, {"date": "2021-06-24", "close": 72.83, "volume": 1267303.0}, {"date": "2021-06-25", "close": 74.18, "volume": 1692825.0}, {"date": "2021-06-28", "close": 72.3, "volume": 1432968.0}, {"date": "2021-06-29", "close": 71.99, "volume": 912256.0}, {"date": "2021-06-30", "close": 71.69, "volume": 1240852.0}, {"date": "2021-07-01", "close": 72.4, "volume": 746356.0}, {"date": "2021-07-02", "close": 72.47, "volume": 536435.0}, {"date": "2021-07-06", "close": 69.72, "volume": 802936.0}, {"date": "2021-07-07", "close": 70.06, "volume": 608790.0}, {"date": "2021-07-08", "close": 69.11, "volume": 826017.0}, {"date": "2021-07-09", "close": 72.68, "volume": 895634.0}, {"date": "2021-07-12", "close": 73.12, "volume": 591935.0}, {"date": "2021-07-13", "close": 71.37, "volume": 659156.0}, {"date": "2021-07-14", "close": 70.79, "volume": 558507.0}, {"date": "2021-07-15", "close": 70.95, "volume": 730008.0}, {"date": "2021-07-16", "close": 69.37, "volume": 544507.0}, {"date": "2021-07-19", "close": 66.32, "volume": 631667.0}, {"date": "2021-07-20", "close": 68.68, "volume": 1000085.0}, {"date": "2021-07-21", "close": 70.34, "volume": 1365074.0}, {"date": "2021-07-22", "close": 72.72, "volume": 1944572.0}, {"date": "2021-07-23", "close": 73.18, "volume": 892063.0}, {"date": "2021-07-26", "close": 72.91, "volume": 665523.0}, {"date": "2021-07-27", "close": 71.24, "volume": 656391.0}, {"date": "2021-07-28", "close": 72.19, "volume": 441813.0}, {"date": "2021-07-29", "close": 72.25, "volume": 405458.0}, {"date": "2021-07-30", "close": 71.15, "volume": 629824.0}, {"date": "2021-08-02", "close": 70.8, "volume": 1048806.0}, {"date": "2021-08-03", "close": 72.49, "volume": 735223.0}, {"date": "2021-08-04", "close": 71.95, "volume": 294128.0}, {"date": "2021-08-05", "close": 74.09, "volume": 565119.0}, {"date": "2021-08-06", "close": 75.39, "volume": 646062.0}, {"date": "2021-08-09", "close": 75.13, "volume": 457926.0}, {"date": "2021-08-10", "close": 75.51, "volume": 441417.0}, {"date": "2021-08-11", "close": 76.75, "volume": 722820.0}, {"date": "2021-08-12", "close": 76.7, "volume": 436951.0}, {"date": "2021-08-13", "close": 75.98, "volume": 745906.0}, {"date": "2021-08-16", "close": 75.07, "volume": 491229.0}, {"date": "2021-08-17", "close": 73.13, "volume": 616990.0}, {"date": "2021-08-18", "close": 72.43, "volume": 471911.0}, {"date": "2021-08-19", "close": 70.11, "volume": 1762042.0}, {"date": "2021-08-20", "close": 71.44, "volume": 697683.0}, {"date": "2021-08-23", "close": 73.09, "volume": 638782.0}, {"date": "2021-08-24", "close": 73.56, "volume": 498983.0}, {"date": "2021-08-25", "close": 74.78, "volume": 548636.0}, {"date": "2021-08-26", "close": 73.05, "volume": 463097.0}, {"date": "2021-08-27", "close": 74.5, "volume": 702758.0}, {"date": "2021-08-30", "close": 72.51, "volume": 342623.0}, {"date": "2021-08-31", "close": 73.34, "volume": 538170.0}, {"date": "2021-09-01", "close": 72.32, "volume": 549876.0}, {"date": "2021-09-02", "close": 73.27, "volume": 367036.0}, {"date": "2021-09-03", "close": 72.89, "volume": 282941.0}, {"date": "2021-09-07", "close": 73.56, "volume": 763396.0}, {"date": "2021-09-08", "close": 72.08, "volume": 418494.0}, {"date": "2021-09-09", "close": 72.55, "volume": 416518.0}, {"date": "2021-09-10", "close": 71.84, "volume": 530835.0}, {"date": "2021-09-13", "close": 72.94, "volume": 336882.0}, {"date": "2021-09-14", "close": 71.41, "volume": 599114.0}, {"date": "2021-09-15", "close": 73.6, "volume": 493985.0}, {"date": "2021-09-16", "close": 73.18, "volume": 554190.0}, {"date": "2021-09-17", "close": 72.22, "volume": 1582987.0}, {"date": "2021-09-20", "close": 68.63, "volume": 1240322.0}, {"date": "2021-09-21", "close": 68.5, "volume": 606060.0}, {"date": "2021-09-22", "close": 70.12, "volume": 534441.0}, {"date": "2021-09-23", "close": 73.91, "volume": 786402.0}, {"date": "2021-09-24", "close": 75.2, "volume": 797729.0}, {"date": "2021-09-27", "close": 78.72, "volume": 706689.0}, {"date": "2021-09-28", "close": 78.59, "volume": 802171.0}, {"date": "2021-09-29", "close": 79.18, "volume": 520006.0}, {"date": "2021-09-30", "close": 77.54, "volume": 640766.0}, {"date": "2021-10-01", "close": 78.9, "volume": 590950.0}, {"date": "2021-10-04", "close": 78.89, "volume": 701050.0}, {"date": "2021-10-05", "close": 79.5, "volume": 751429.0}, {"date": "2021-10-06", "close": 78.33, "volume": 554152.0}, {"date": "2021-10-07", "close": 80.72, "volume": 601217.0}, {"date": "2021-10-08", "close": 80.53, "volume": 329390.0}, {"date": "2021-10-11", "close": 80.06, "volume": 614722.0}, {"date": "2021-10-12", "close": 80.33, "volume": 434496.0}, {"date": "2021-10-13", "close": 80.63, "volume": 576787.0}, {"date": "2021-10-14", "close": 82.08, "volume": 550045.0}, {"date": "2021-10-15", "close": 82.8, "volume": 706549.0}, {"date": "2021-10-18", "close": 84.06, "volume": 688510.0}, {"date": "2021-10-19", "close": 84.32, "volume": 478321.0}, {"date": "2021-10-20", "close": 85.78, "volume": 717642.0}, {"date": "2021-10-21", "close": 85.34, "volume": 704172.0}, {"date": "2021-10-22", "close": 84.64, "volume": 764608.0}, {"date": "2021-10-25", "close": 84.1, "volume": 415772.0}, {"date": "2021-10-26", "close": 82.94, "volume": 614967.0}, {"date": "2021-10-27", "close": 79.18, "volume": 847796.0}, {"date": "2021-10-28", "close": 80.11, "volume": 833018.0}, {"date": "2021-10-29", "close": 79.48, "volume": 642327.0}, {"date": "2021-11-01", "close": 82.37, "volume": 643228.0}, {"date": "2021-11-02", "close": 81.97, "volume": 494897.0}, {"date": "2021-11-03", "close": 83.56, "volume": 579480.0}, {"date": "2021-11-04", "close": 83.17, "volume": 777178.0}, {"date": "2021-11-05", "close": 83.26, "volume": 578681.0}, {"date": "2021-11-08", "close": 83.27, "volume": 438281.0}, {"date": "2021-11-09", "close": 83.41, "volume": 415621.0}, {"date": "2021-11-10", "close": 83.33, "volume": 668870.0}, {"date": "2021-11-11", "close": 83.61, "volume": 389276.0}, {"date": "2021-11-12", "close": 83.06, "volume": 611873.0}, {"date": "2021-11-15", "close": 83.98, "volume": 410798.0}, {"date": "2021-11-16", "close": 83.46, "volume": 452910.0}, {"date": "2021-11-17", "close": 82.86, "volume": 655202.0}, {"date": "2021-11-18", "close": 82.8, "volume": 598662.0}, {"date": "2021-11-19", "close": 81.19, "volume": 677027.0}, {"date": "2021-11-22", "close": 82.4, "volume": 1047814.0}, {"date": "2021-11-23", "close": 84.08, "volume": 1079692.0}, {"date": "2021-11-24", "close": 82.94, "volume": 679998.0}, {"date": "2021-11-26", "close": 77.92, "volume": 893924.0}, {"date": "2021-11-29", "close": 78.5, "volume": 786293.0}, {"date": "2021-11-30", "close": 77.0, "volume": 1035354.0}, {"date": "2021-12-01", "close": 75.55, "volume": 823848.0}, {"date": "2021-12-02", "close": 78.41, "volume": 584767.0}, {"date": "2021-12-03", "close": 75.94, "volume": 628787.0}, {"date": "2021-12-06", "close": 77.85, "volume": 1036398.0}, {"date": "2021-12-07", "close": 79.26, "volume": 827466.0}, {"date": "2021-12-08", "close": 79.0, "volume": 683755.0}, {"date": "2021-12-09", "close": 78.41, "volume": 508771.0}, {"date": "2021-12-10", "close": 77.79, "volume": 650389.0}, {"date": "2021-12-13", "close": 75.69, "volume": 756058.0}, {"date": "2021-12-14", "close": 76.75, "volume": 793860.0}, {"date": "2021-12-15", "close": 78.34, "volume": 743213.0}, {"date": "2021-12-16", "close": 77.71, "volume": 888537.0}, {"date": "2021-12-17", "close": 75.65, "volume": 2746094.0}, {"date": "2021-12-20", "close": 73.54, "volume": 883117.0}, {"date": "2021-12-21", "close": 76.4, "volume": 621356.0}, {"date": "2021-12-22", "close": 76.9, "volume": 392386.0}, {"date": "2021-12-23", "close": 77.35, "volume": 412217.0}, {"date": "2021-12-27", "close": 78.75, "volume": 316808.0}, {"date": "2021-12-28", "close": 78.74, "volume": 270310.0}, {"date": "2021-12-29", "close": 79.82, "volume": 654801.0}, {"date": "2021-12-30", "close": 79.02, "volume": 467088.0}, {"date": "2021-12-31", "close": 78.68, "volume": 424141.0}, {"date": "2022-01-03", "close": 79.81, "volume": 1052068.0}, {"date": "2022-01-04", "close": 82.2, "volume": 1303766.0}, {"date": "2022-01-05", "close": 82.57, "volume": 1158605.0}, {"date": "2022-01-06", "close": 86.08, "volume": 768998.0}, {"date": "2022-01-07", "close": 86.81, "volume": 1249888.0}, {"date": "2022-01-10", "close": 87.29, "volume": 894256.0}, {"date": "2022-01-11", "close": 88.27, "volume": 928288.0}, {"date": "2022-01-12", "close": 89.42, "volume": 1100329.0}, {"date": "2022-01-13", "close": 89.72, "volume": 790207.0}, {"date": "2022-01-14", "close": 90.49, "volume": 718686.0}, {"date": "2022-01-18", "close": 90.34, "volume": 1652353.0}, {"date": "2022-01-19", "close": 87.25, "volume": 794919.0}, {"date": "2022-01-20", "close": 85.27, "volume": 962075.0}, {"date": "2022-01-21", "close": 82.72, "volume": 1256835.0}, {"date": "2022-01-24", "close": 83.49, "volume": 1304897.0}, {"date": "2022-01-25", "close": 83.51, "volume": 891869.0}, {"date": "2022-01-26", "close": 83.64, "volume": 1161486.0}, {"date": "2022-01-27", "close": 82.61, "volume": 1914293.0}, {"date": "2022-01-28", "close": 84.08, "volume": 1722099.0}, {"date": "2022-01-31", "close": 86.34, "volume": 1447721.0}, {"date": "2022-02-01", "close": 86.94, "volume": 904555.0}, {"date": "2022-02-02", "close": 86.19, "volume": 1290602.0}, {"date": "2022-02-03", "close": 85.89, "volume": 809437.0}, {"date": "2022-02-04", "close": 88.02, "volume": 1232136.0}, {"date": "2022-02-07", "close": 88.42, "volume": 1074084.0}, {"date": "2022-02-08", "close": 91.34, "volume": 1300048.0}, {"date": "2022-02-09", "close": 89.97, "volume": 1124544.0}, {"date": "2022-02-10", "close": 91.15, "volume": 1028385.0}, {"date": "2022-02-11", "close": 89.89, "volume": 1095995.0}, {"date": "2022-02-14", "close": 89.35, "volume": 1447279.0}, {"date": "2022-02-15", "close": 92.0, "volume": 1252846.0}, {"date": "2022-02-16", "close": 93.05, "volume": 720351.0}, {"date": "2022-02-17", "close": 89.69, "volume": 878883.0}, {"date": "2022-02-18", "close": 88.93, "volume": 781302.0}, {"date": "2022-02-22", "close": 87.87, "volume": 940582.0}, {"date": "2022-02-23", "close": 87.04, "volume": 1332550.0}, {"date": "2022-02-24", "close": 83.51, "volume": 1410868.0}, {"date": "2022-02-25", "close": 88.57, "volume": 1147536.0}, {"date": "2022-02-28", "close": 87.56, "volume": 1020529.0}, {"date": "2022-03-01", "close": 81.96, "volume": 1501671.0}, {"date": "2022-03-02", "close": 85.07, "volume": 1686029.0}, {"date": "2022-03-03", "close": 83.06, "volume": 1125205.0}, {"date": "2022-03-04", "close": 77.28, "volume": 1295320.0}, {"date": "2022-03-07", "close": 71.35, "volume": 2026434.0}, {"date": "2022-03-08", "close": 72.52, "volume": 1874809.0}, {"date": "2022-03-09", "close": 77.32, "volume": 1063757.0}, {"date": "2022-03-10", "close": 77.72, "volume": 1265203.0}, {"date": "2022-03-11", "close": 76.64, "volume": 731846.0}, {"date": "2022-03-14", "close": 75.67, "volume": 1246783.0}, {"date": "2022-03-15", "close": 76.53, "volume": 1616924.0}, {"date": "2022-03-16", "close": 81.03, "volume": 1046676.0}, {"date": "2022-03-17", "close": 80.61, "volume": 853828.0}, {"date": "2022-03-18", "close": 81.64, "volume": 2169369.0}, {"date": "2022-03-21", "close": 81.42, "volume": 846024.0}, {"date": "2022-03-22", "close": 83.68, "volume": 1059972.0}, {"date": "2022-03-23", "close": 80.56, "volume": 1232801.0}, {"date": "2022-03-24", "close": 81.11, "volume": 499707.0}, {"date": "2022-03-25", "close": 82.83, "volume": 763771.0}, {"date": "2022-03-28", "close": 82.4, "volume": 803768.0}, {"date": "2022-03-29", "close": 84.16, "volume": 875546.0}, {"date": "2022-03-30", "close": 81.56, "volume": 844636.0}, {"date": "2022-03-31", "close": 79.02, "volume": 930127.0}, {"date": "2022-04-01", "close": 78.34, "volume": 969919.0}, {"date": "2022-04-04", "close": 78.41, "volume": 515200.0}, {"date": "2022-04-05", "close": 77.87, "volume": 665592.0}, {"date": "2022-04-06", "close": 76.56, "volume": 835493.0}, {"date": "2022-04-07", "close": 75.91, "volume": 720511.0}, {"date": "2022-04-08", "close": 76.17, "volume": 774370.0}, {"date": "2022-04-11", "close": 76.14, "volume": 755525.0}, {"date": "2022-04-12", "close": 74.8, "volume": 805620.0}, {"date": "2022-04-13", "close": 76.25, "volume": 805104.0}, {"date": "2022-04-14", "close": 74.96, "volume": 588095.0}, {"date": "2022-04-18", "close": 75.04, "volume": 635323.0}, {"date": "2022-04-19", "close": 79.07, "volume": 1247058.0}, {"date": "2022-04-20", "close": 80.56, "volume": 1253477.0}, {"date": "2022-04-21", "close": 79.74, "volume": 1685333.0}, {"date": "2022-04-22", "close": 77.64, "volume": 1279068.0}, {"date": "2022-04-25", "close": 75.71, "volume": 1310951.0}, {"date": "2022-04-26", "close": 71.19, "volume": 2049249.0}, {"date": "2022-04-27", "close": 71.9, "volume": 1615218.0}, {"date": "2022-04-28", "close": 74.34, "volume": 1180736.0}, {"date": "2022-04-29", "close": 71.3, "volume": 866877.0}, {"date": "2022-05-02", "close": 73.33, "volume": 1137966.0}, {"date": "2022-05-03", "close": 74.42, "volume": 987815.0}, {"date": "2022-05-04", "close": 77.0, "volume": 747317.0}, {"date": "2022-05-05", "close": 74.32, "volume": 1216672.0}, {"date": "2022-05-06", "close": 73.16, "volume": 1478369.0}, {"date": "2022-05-09", "close": 71.49, "volume": 1305772.0}, {"date": "2022-05-10", "close": 71.49, "volume": 1111100.0}, {"date": "2022-05-11", "close": 69.79, "volume": 901579.0}, {"date": "2022-05-12", "close": 70.07, "volume": 1001095.0}, {"date": "2022-05-13", "close": 71.14, "volume": 691564.0}, {"date": "2022-05-16", "close": 71.24, "volume": 1059534.0}, {"date": "2022-05-17", "close": 73.9, "volume": 805890.0}, {"date": "2022-05-18", "close": 69.88, "volume": 866552.0}, {"date": "2022-05-19", "close": 68.36, "volume": 1018519.0}, {"date": "2022-05-20", "close": 68.9, "volume": 589196.0}, {"date": "2022-05-23", "close": 70.82, "volume": 1071182.0}, {"date": "2022-05-24", "close": 69.08, "volume": 446306.0}, {"date": "2022-05-25", "close": 70.61, "volume": 969652.0}, {"date": "2022-05-26", "close": 72.45, "volume": 967062.0}, {"date": "2022-05-27", "close": 73.44, "volume": 879073.0}, {"date": "2022-05-31", "close": 73.54, "volume": 890404.0}, {"date": "2022-06-01", "close": 71.52, "volume": 1018858.0}, {"date": "2022-06-02", "close": 74.3, "volume": 745739.0}, {"date": "2022-06-03", "close": 72.94, "volume": 660891.0}, {"date": "2022-06-06", "close": 73.47, "volume": 456033.0}, {"date": "2022-06-07", "close": 74.42, "volume": 512369.0}, {"date": "2022-06-08", "close": 72.83, "volume": 599501.0}, {"date": "2022-06-09", "close": 70.98, "volume": 851667.0}, {"date": "2022-06-10", "close": 66.16, "volume": 1265876.0}, {"date": "2022-06-13", "close": 64.53, "volume": 1032856.0}, {"date": "2022-06-14", "close": 64.79, "volume": 747600.0}, {"date": "2022-06-15", "close": 65.07, "volume": 885346.0}, {"date": "2022-06-16", "close": 61.89, "volume": 954032.0}, {"date": "2022-06-17", "close": 62.78, "volume": 1627995.0}, {"date": "2022-06-21", "close": 64.05, "volume": 1130080.0}, {"date": "2022-06-22", "close": 64.76, "volume": 1256291.0}, {"date": "2022-06-23", "close": 64.0, "volume": 1105824.0}, {"date": "2022-06-24", "close": 67.08, "volume": 1324339.0}, {"date": "2022-06-27", "close": 66.89, "volume": 545041.0}, {"date": "2022-06-28", "close": 67.02, "volume": 1125944.0}, {"date": "2022-06-29", "close": 66.43, "volume": 966380.0}, {"date": "2022-06-30", "close": 64.8, "volume": 1171591.0}, {"date": "2022-07-01", "close": 65.7, "volume": 620808.0}, {"date": "2022-07-05", "close": 66.42, "volume": 680506.0}, {"date": "2022-07-06", "close": 66.09, "volume": 707037.0}, {"date": "2022-07-07", "close": 67.26, "volume": 533977.0}, {"date": "2022-07-08", "close": 67.28, "volume": 648056.0}, {"date": "2022-07-11", "close": 65.64, "volume": 693640.0}, {"date": "2022-07-12", "close": 66.05, "volume": 567049.0}, {"date": "2022-07-13", "close": 65.16, "volume": 577163.0}, {"date": "2022-07-14", "close": 63.86, "volume": 588607.0}, {"date": "2022-07-15", "close": 66.4, "volume": 553960.0}, {"date": "2022-07-18", "close": 67.38, "volume": 956422.0}, {"date": "2022-07-19", "close": 69.79, "volume": 837105.0}, {"date": "2022-07-20", "close": 71.16, "volume": 1150380.0}, {"date": "2022-07-21", "close": 71.59, "volume": 1214401.0}, {"date": "2022-07-22", "close": 69.85, "volume": 652672.0}, {"date": "2022-07-25", "close": 72.09, "volume": 727777.0}, {"date": "2022-07-26", "close": 69.39, "volume": 605987.0}, {"date": "2022-07-27", "close": 70.79, "volume": 618633.0}, {"date": "2022-07-28", "close": 70.46, "volume": 603680.0}, {"date": "2022-07-29", "close": 71.78, "volume": 1010320.0}, {"date": "2022-08-01", "close": 71.44, "volume": 906560.0}, {"date": "2022-08-02", "close": 70.19, "volume": 732433.0}, {"date": "2022-08-03", "close": 70.7, "volume": 658706.0}, {"date": "2022-08-04", "close": 69.12, "volume": 589550.0}, {"date": "2022-08-05", "close": 70.23, "volume": 480202.0}, {"date": "2022-08-08", "close": 70.15, "volume": 373134.0}, {"date": "2022-08-09", "close": 70.09, "volume": 536661.0}, {"date": "2022-08-10", "close": 73.9, "volume": 827741.0}, {"date": "2022-08-11", "close": 74.66, "volume": 505956.0}, {"date": "2022-08-12", "close": 75.99, "volume": 447331.0}, {"date": "2022-08-15", "close": 76.54, "volume": 509214.0}, {"date": "2022-08-16", "close": 77.57, "volume": 483051.0}, {"date": "2022-08-17", "close": 76.47, "volume": 509217.0}, {"date": "2022-08-18", "close": 77.21, "volume": 411710.0}, {"date": "2022-08-19", "close": 76.34, "volume": 801989.0}, {"date": "2022-08-22", "close": 74.43, "volume": 739446.0}, {"date": "2022-08-23", "close": 74.36, "volume": 496380.0}, {"date": "2022-08-24", "close": 74.42, "volume": 281787.0}, {"date": "2022-08-25", "close": 76.17, "volume": 478340.0}, {"date": "2022-08-26", "close": 73.94, "volume": 515649.0}, {"date": "2022-08-29", "close": 73.21, "volume": 657873.0}, {"date": "2022-08-30", "close": 72.78, "volume": 656309.0}, {"date": "2022-08-31", "close": 72.17, "volume": 455439.0}, {"date": "2022-09-01", "close": 71.73, "volume": 615237.0}, {"date": "2022-09-02", "close": 70.5, "volume": 981626.0}, {"date": "2022-09-06", "close": 69.62, "volume": 761972.0}, {"date": "2022-09-07", "close": 71.79, "volume": 585616.0}, {"date": "2022-09-08", "close": 73.61, "volume": 558680.0}, {"date": "2022-09-09", "close": 75.25, "volume": 602827.0}, {"date": "2022-09-12", "close": 76.28, "volume": 634059.0}, {"date": "2022-09-13", "close": 73.06, "volume": 594864.0}, {"date": "2022-09-14", "close": 73.39, "volume": 730861.0}, {"date": "2022-09-15", "close": 74.2, "volume": 632699.0}, {"date": "2022-09-16", "close": 72.67, "volume": 2528609.0}, {"date": "2022-09-19", "close": 74.19, "volume": 667215.0}, {"date": "2022-09-20", "close": 73.59, "volume": 509038.0}, {"date": "2022-09-21", "close": 72.47, "volume": 484420.0}, {"date": "2022-09-22", "close": 69.73, "volume": 760538.0}, {"date": "2022-09-23", "close": 67.62, "volume": 844690.0}, {"date": "2022-09-26", "close": 67.06, "volume": 774108.0}, {"date": "2022-09-27", "close": 66.84, "volume": 707132.0}, {"date": "2022-09-28", "close": 68.34, "volume": 581911.0}, {"date": "2022-09-29", "close": 67.61, "volume": 598673.0}, {"date": "2022-09-30", "close": 67.14, "volume": 883138.0}, {"date": "2022-10-03", "close": 69.27, "volume": 726218.0}, {"date": "2022-10-04", "close": 73.86, "volume": 743211.0}, {"date": "2022-10-05", "close": 73.55, "volume": 666151.0}, {"date": "2022-10-06", "close": 73.05, "volume": 492640.0}, {"date": "2022-10-07", "close": 71.06, "volume": 593396.0}, {"date": "2022-10-10", "close": 70.71, "volume": 614620.0}, {"date": "2022-10-11", "close": 69.86, "volume": 725165.0}, {"date": "2022-10-12", "close": 68.93, "volume": 775144.0}, {"date": "2022-10-13", "close": 71.42, "volume": 773989.0}, {"date": "2022-10-14", "close": 69.16, "volume": 943184.0}, {"date": "2022-10-17", "close": 72.5, "volume": 1029504.0}, {"date": "2022-10-18", "close": 73.03, "volume": 714231.0}, {"date": "2022-10-19", "close": 70.99, "volume": 1047747.0}, {"date": "2022-10-20", "close": 64.39, "volume": 2117321.0}, {"date": "2022-10-21", "close": 66.7, "volume": 1294812.0}, {"date": "2022-10-24", "close": 67.36, "volume": 1069532.0}, {"date": "2022-10-25", "close": 68.46, "volume": 601903.0}, {"date": "2022-10-26", "close": 69.86, "volume": 900920.0}, {"date": "2022-10-27", "close": 69.89, "volume": 811896.0}, {"date": "2022-10-28", "close": 71.64, "volume": 804399.0}, {"date": "2022-10-31", "close": 71.57, "volume": 827053.0}, {"date": "2022-11-01", "close": 72.02, "volume": 590021.0}, {"date": "2022-11-02", "close": 68.0, "volume": 1544284.0}, {"date": "2022-11-03", "close": 68.0, "volume": 1063086.0}, {"date": "2022-11-04", "close": 70.02, "volume": 984810.0}, {"date": "2022-11-07", "close": 69.75, "volume": 671262.0}, {"date": "2022-11-08", "close": 70.15, "volume": 947064.0}, {"date": "2022-11-09", "close": 68.94, "volume": 900029.0}, {"date": "2022-11-10", "close": 73.92, "volume": 1164372.0}, {"date": "2022-11-11", "close": 74.07, "volume": 1035391.0}, {"date": "2022-11-14", "close": 71.8, "volume": 905461.0}, {"date": "2022-11-15", "close": 71.66, "volume": 1531330.0}, {"date": "2022-11-16", "close": 68.76, "volume": 1014223.0}, {"date": "2022-11-17", "close": 67.34, "volume": 1413060.0}, {"date": "2022-11-18", "close": 67.23, "volume": 952339.0}, {"date": "2022-11-21", "close": 68.0, "volume": 662035.0}, {"date": "2022-11-22", "close": 69.55, "volume": 638324.0}, {"date": "2022-11-23", "close": 69.16, "volume": 477783.0}, {"date": "2022-11-25", "close": 69.73, "volume": 204662.0}, {"date": "2022-11-28", "close": 67.32, "volume": 834527.0}, {"date": "2022-11-29", "close": 68.14, "volume": 722862.0}, {"date": "2022-11-30", "close": 70.21, "volume": 1156692.0}, {"date": "2022-12-01", "close": 69.22, "volume": 620922.0}, {"date": "2022-12-02", "close": 68.82, "volume": 529935.0}, {"date": "2022-12-05", "close": 63.96, "volume": 1450646.0}, {"date": "2022-12-06", "close": 64.97, "volume": 1657285.0}, {"date": "2022-12-07", "close": 65.78, "volume": 1370564.0}, {"date": "2022-12-08", "close": 65.73, "volume": 639784.0}, {"date": "2022-12-09", "close": 65.67, "volume": 743265.0}, {"date": "2022-12-12", "close": 67.26, "volume": 724954.0}, {"date": "2022-12-13", "close": 66.12, "volume": 950677.0}, {"date": "2022-12-14", "close": 64.38, "volume": 848012.0}, {"date": "2022-12-15", "close": 63.28, "volume": 1218708.0}, {"date": "2022-12-16", "close": 62.98, "volume": 2414840.0}, {"date": "2022-12-19", "close": 63.57, "volume": 844309.0}, {"date": "2022-12-20", "close": 64.3, "volume": 687197.0}, {"date": "2022-12-21", "close": 65.36, "volume": 735730.0}, {"date": "2022-12-22", "close": 64.56, "volume": 640031.0}, {"date": "2022-12-23", "close": 64.86, "volume": 489969.0}, {"date": "2022-12-27", "close": 64.82, "volume": 579976.0}, {"date": "2022-12-28", "close": 64.48, "volume": 467164.0}, {"date": "2022-12-29", "close": 66.07, "volume": 588345.0}, {"date": "2022-12-30", "close": 65.9, "volume": 474487.0}, {"date": "2023-01-03", "close": 66.01, "volume": 853756.0}, {"date": "2023-01-04", "close": 66.55, "volume": 1733138.0}, {"date": "2023-01-05", "close": 66.59, "volume": 933312.0}, {"date": "2023-01-06", "close": 68.35, "volume": 853767.0}, {"date": "2023-01-09", "close": 67.34, "volume": 788109.0}, {"date": "2023-01-10", "close": 67.53, "volume": 479383.0}, {"date": "2023-01-11", "close": 67.87, "volume": 697935.0}, {"date": "2023-01-12", "close": 69.01, "volume": 625503.0}, {"date": "2023-01-13", "close": 69.2, "volume": 490938.0}, {"date": "2023-01-17", "close": 68.47, "volume": 662783.0}, {"date": "2023-01-18", "close": 65.88, "volume": 786033.0}, {"date": "2023-01-19", "close": 66.08, "volume": 821093.0}, {"date": "2023-01-20", "close": 68.09, "volume": 689630.0}, {"date": "2023-01-23", "close": 69.76, "volume": 901697.0}, {"date": "2023-01-24", "close": 68.36, "volume": 943314.0}, {"date": "2023-01-25", "close": 68.9, "volume": 1030483.0}, {"date": "2023-01-26", "close": 74.62, "volume": 2188524.0}, {"date": "2023-01-27", "close": 75.94, "volume": 1377316.0}, {"date": "2023-01-30", "close": 75.15, "volume": 1093316.0}, {"date": "2023-01-31", "close": 78.52, "volume": 1194956.0}, {"date": "2023-02-01", "close": 79.91, "volume": 967051.0}, {"date": "2023-02-02", "close": 78.9, "volume": 1374860.0}, {"date": "2023-02-03", "close": 78.47, "volume": 996837.0}, {"date": "2023-02-06", "close": 78.29, "volume": 589286.0}, {"date": "2023-02-07", "close": 79.96, "volume": 738580.0}, {"date": "2023-02-08", "close": 78.88, "volume": 586542.0}, {"date": "2023-02-09", "close": 77.92, "volume": 990272.0}, {"date": "2023-02-10", "close": 77.62, "volume": 504764.0}, {"date": "2023-02-13", "close": 78.09, "volume": 545309.0}, {"date": "2023-02-14", "close": 77.82, "volume": 527398.0}, {"date": "2023-02-15", "close": 78.48, "volume": 553223.0}, {"date": "2023-02-16", "close": 77.79, "volume": 806303.0}, {"date": "2023-02-17", "close": 78.16, "volume": 813184.0}, {"date": "2023-02-21", "close": 76.35, "volume": 496415.0}, {"date": "2023-02-22", "close": 75.78, "volume": 582313.0}, {"date": "2023-02-23", "close": 76.32, "volume": 528621.0}, {"date": "2023-02-24", "close": 76.83, "volume": 597247.0}, {"date": "2023-02-27", "close": 76.89, "volume": 787405.0}, {"date": "2023-02-28", "close": 76.21, "volume": 1360641.0}, {"date": "2023-03-01", "close": 75.83, "volume": 1260724.0}, {"date": "2023-03-02", "close": 74.39, "volume": 830024.0}, {"date": "2023-03-03", "close": 75.25, "volume": 640713.0}, {"date": "2023-03-06", "close": 74.55, "volume": 664154.0}, {"date": "2023-03-07", "close": 72.81, "volume": 848059.0}, {"date": "2023-03-08", "close": 72.88, "volume": 651899.0}, {"date": "2023-03-09", "close": 66.79, "volume": 1363034.0}, {"date": "2023-03-10", "close": 62.71, "volume": 3140067.0}, {"date": "2023-03-13", "close": 51.82, "volume": 12939430.0}, {"date": "2023-03-14", "close": 57.38, "volume": 5335642.0}, {"date": "2023-03-15", "close": 56.72, "volume": 4056958.0}, {"date": "2023-03-16", "close": 58.39, "volume": 2999839.0}, {"date": "2023-03-17", "close": 54.62, "volume": 3823736.0}, {"date": "2023-03-20", "close": 54.82, "volume": 2655763.0}, {"date": "2023-03-21", "close": 60.3, "volume": 2624808.0}, {"date": "2023-03-22", "close": 55.13, "volume": 2032341.0}, {"date": "2023-03-23", "close": 53.63, "volume": 2539079.0}, {"date": "2023-03-24", "close": 54.73, "volume": 1847520.0}, {"date": "2023-03-27", "close": 55.74, "volume": 1277178.0}, {"date": "2023-03-28", "close": 56.37, "volume": 1343410.0}, {"date": "2023-03-29", "close": 56.96, "volume": 1145365.0}, {"date": "2023-03-30", "close": 55.16, "volume": 1848257.0}, {"date": "2023-03-31", "close": 55.5, "volume": 1346198.0}, {"date": "2023-04-03", "close": 54.58, "volume": 1168345.0}, {"date": "2023-04-04", "close": 53.25, "volume": 1394362.0}, {"date": "2023-04-05", "close": 51.06, "volume": 4655985.0}, {"date": "2023-04-06", "close": 53.02, "volume": 1850914.0}, {"date": "2023-04-10", "close": 53.36, "volume": 1150884.0}, {"date": "2023-04-11", "close": 53.37, "volume": 807670.0}, {"date": "2023-04-12", "close": 53.24, "volume": 922545.0}, {"date": "2023-04-13", "close": 53.98, "volume": 1170919.0}, {"date": "2023-04-14", "close": 52.49, "volume": 1819052.0}, {"date": "2023-04-17", "close": 53.73, "volume": 1691285.0}, {"date": "2023-04-18", "close": 53.01, "volume": 1493089.0}, {"date": "2023-04-19", "close": 55.69, "volume": 1686812.0}, {"date": "2023-04-20", "close": 55.64, "volume": 2175802.0}, {"date": "2023-04-21", "close": 54.81, "volume": 1036775.0}, {"date": "2023-04-24", "close": 53.73, "volume": 1051879.0}, {"date": "2023-04-25", "close": 51.21, "volume": 1442586.0}, {"date": "2023-04-26", "close": 51.0, "volume": 1021658.0}, {"date": "2023-04-27", "close": 50.93, "volume": 1041684.0}, {"date": "2023-04-28", "close": 51.69, "volume": 1506240.0}, {"date": "2023-05-01", "close": 50.56, "volume": 898468.0}, {"date": "2023-05-02", "close": 46.1, "volume": 4130312.0}, {"date": "2023-05-03", "close": 45.08, "volume": 2693457.0}, {"date": "2023-05-04", "close": 41.39, "volume": 5710069.0}, {"date": "2023-05-05", "close": 44.21, "volume": 3549266.0}, {"date": "2023-05-08", "close": 44.93, "volume": 1893658.0}, {"date": "2023-05-09", "close": 44.88, "volume": 1437519.0}, {"date": "2023-05-10", "close": 44.37, "volume": 1144017.0}, {"date": "2023-05-11", "close": 43.82, "volume": 1340068.0}, {"date": "2023-05-12", "close": 44.74, "volume": 1302376.0}, {"date": "2023-05-15", "close": 46.91, "volume": 1710340.0}, {"date": "2023-05-16", "close": 46.32, "volume": 2090148.0}, {"date": "2023-05-17", "close": 48.85, "volume": 2428173.0}, {"date": "2023-05-18", "close": 49.49, "volume": 1251279.0}, {"date": "2023-05-19", "close": 48.5, "volume": 903685.0}, {"date": "2023-05-22", "close": 49.91, "volume": 1096773.0}, {"date": "2023-05-23", "close": 50.72, "volume": 1367994.0}, {"date": "2023-05-24", "close": 49.93, "volume": 973881.0}, {"date": "2023-05-25", "close": 49.94, "volume": 664735.0}, {"date": "2023-05-26", "close": 50.29, "volume": 889485.0}, {"date": "2023-05-30", "close": 49.76, "volume": 715922.0}, {"date": "2023-05-31", "close": 47.85, "volume": 1368413.0}, {"date": "2023-06-01", "close": 49.09, "volume": 748396.0}, {"date": "2023-06-02", "close": 52.08, "volume": 1337332.0}, {"date": "2023-06-05", "close": 51.02, "volume": 1162520.0}, {"date": "2023-06-06", "close": 53.87, "volume": 1226401.0}, {"date": "2023-06-07", "close": 54.55, "volume": 1560161.0}, {"date": "2023-06-08", "close": 53.74, "volume": 1060954.0}, {"date": "2023-06-09", "close": 52.77, "volume": 948102.0}, {"date": "2023-06-12", "close": 53.17, "volume": 1088769.0}, {"date": "2023-06-13", "close": 54.63, "volume": 959091.0}, {"date": "2023-06-14", "close": 53.27, "volume": 1278827.0}, {"date": "2023-06-15", "close": 54.52, "volume": 779395.0}, {"date": "2023-06-16", "close": 53.43, "volume": 2175901.0}, {"date": "2023-06-20", "close": 53.05, "volume": 820168.0}, {"date": "2023-06-21", "close": 51.69, "volume": 1153980.0}, {"date": "2023-06-22", "close": 49.7, "volume": 1037136.0}, {"date": "2023-06-23", "close": 49.38, "volume": 1480174.0}, {"date": "2023-06-26", "close": 50.34, "volume": 751418.0}, {"date": "2023-06-27", "close": 51.64, "volume": 540067.0}, {"date": "2023-06-28", "close": 51.57, "volume": 651664.0}, {"date": "2023-06-29", "close": 51.79, "volume": 854116.0}, {"date": "2023-06-30", "close": 52.79, "volume": 1158026.0}, {"date": "2023-07-03", "close": 53.41, "volume": 459622.0}, {"date": "2023-07-05", "close": 52.8, "volume": 802165.0}, {"date": "2023-07-06", "close": 52.69, "volume": 843695.0}, {"date": "2023-07-07", "close": 54.48, "volume": 1368971.0}, {"date": "2023-07-10", "close": 55.2, "volume": 911371.0}, {"date": "2023-07-11", "close": 55.83, "volume": 677667.0}, {"date": "2023-07-12", "close": 57.13, "volume": 1043597.0}, {"date": "2023-07-13", "close": 58.62, "volume": 1443097.0}, {"date": "2023-07-14", "close": 56.92, "volume": 1285411.0}, {"date": "2023-07-17", "close": 57.74, "volume": 710392.0}, {"date": "2023-07-18", "close": 60.58, "volume": 931690.0}, {"date": "2023-07-19", "close": 61.62, "volume": 1312057.0}, {"date": "2023-07-20", "close": 60.61, "volume": 2271072.0}, {"date": "2023-07-21", "close": 58.86, "volume": 1439579.0}, {"date": "2023-07-24", "close": 58.79, "volume": 1536630.0}, {"date": "2023-07-25", "close": 58.48, "volume": 1507543.0}, {"date": "2023-07-26", "close": 62.8, "volume": 1427663.0}, {"date": "2023-07-27", "close": 61.26, "volume": 1211724.0}, {"date": "2023-07-28", "close": 62.69, "volume": 623468.0}, {"date": "2023-07-31", "close": 62.21, "volume": 993443.0}, {"date": "2023-08-01", "close": 60.47, "volume": 1328874.0}, {"date": "2023-08-02", "close": 59.91, "volume": 876235.0}, {"date": "2023-08-03", "close": 60.75, "volume": 610573.0}, {"date": "2023-08-04", "close": 61.21, "volume": 604625.0}, {"date": "2023-08-07", "close": 61.12, "volume": 760941.0}, {"date": "2023-08-08", "close": 59.78, "volume": 747370.0}, {"date": "2023-08-09", "close": 58.26, "volume": 552780.0}, {"date": "2023-08-10", "close": 58.47, "volume": 640050.0}, {"date": "2023-08-11", "close": 58.46, "volume": 607427.0}, {"date": "2023-08-14", "close": 56.99, "volume": 642055.0}, {"date": "2023-08-15", "close": 54.25, "volume": 1487805.0}, {"date": "2023-08-16", "close": 54.45, "volume": 1133558.0}, {"date": "2023-08-17", "close": 54.98, "volume": 738723.0}, {"date": "2023-08-18", "close": 54.79, "volume": 468642.0}, {"date": "2023-08-21", "close": 54.77, "volume": 508170.0}, {"date": "2023-08-22", "close": 53.01, "volume": 770664.0}, {"date": "2023-08-23", "close": 54.01, "volume": 616754.0}, {"date": "2023-08-24", "close": 54.37, "volume": 718168.0}, {"date": "2023-08-25", "close": 54.36, "volume": 552677.0}, {"date": "2023-08-28", "close": 55.13, "volume": 474682.0}, {"date": "2023-08-29", "close": 56.03, "volume": 593799.0}, {"date": "2023-08-30", "close": 55.42, "volume": 736412.0}, {"date": "2023-08-31", "close": 55.34, "volume": 968466.0}, {"date": "2023-09-01", "close": 56.01, "volume": 673885.0}, {"date": "2023-09-05", "close": 55.14, "volume": 667028.0}, {"date": "2023-09-06", "close": 53.26, "volume": 891419.0}, {"date": "2023-09-07", "close": 52.67, "volume": 1706537.0}, {"date": "2023-09-08", "close": 53.48, "volume": 573103.0}, {"date": "2023-09-11", "close": 53.43, "volume": 518738.0}, {"date": "2023-09-12", "close": 54.15, "volume": 867678.0}, {"date": "2023-09-13", "close": 53.91, "volume": 688211.0}, {"date": "2023-09-14", "close": 54.89, "volume": 700462.0}, {"date": "2023-09-15", "close": 54.86, "volume": 2074951.0}, {"date": "2023-09-18", "close": 54.11, "volume": 752683.0}, {"date": "2023-09-19", "close": 53.97, "volume": 645361.0}, {"date": "2023-09-20", "close": 53.54, "volume": 734001.0}, {"date": "2023-09-21", "close": 53.26, "volume": 726061.0}, {"date": "2023-09-22", "close": 53.38, "volume": 616401.0}, {"date": "2023-09-25", "close": 53.76, "volume": 659015.0}, {"date": "2023-09-26", "close": 52.22, "volume": 613573.0}, {"date": "2023-09-27", "close": 51.61, "volume": 1063155.0}, {"date": "2023-09-28", "close": 52.38, "volume": 886533.0}, {"date": "2023-09-29", "close": 52.71, "volume": 710886.0}, {"date": "2023-10-02", "close": 51.12, "volume": 1018061.0}, {"date": "2023-10-03", "close": 50.09, "volume": 1001740.0}, {"date": "2023-10-04", "close": 50.44, "volume": 698306.0}, {"date": "2023-10-05", "close": 51.15, "volume": 794291.0}, {"date": "2023-10-06", "close": 51.75, "volume": 1103486.0}, {"date": "2023-10-09", "close": 51.32, "volume": 701645.0}, {"date": "2023-10-10", "close": 51.84, "volume": 740239.0}, {"date": "2023-10-11", "close": 51.7, "volume": 625410.0}, {"date": "2023-10-12", "close": 51.27, "volume": 515225.0}, {"date": "2023-10-13", "close": 50.52, "volume": 920456.0}, {"date": "2023-10-16", "close": 51.61, "volume": 960015.0}, {"date": "2023-10-17", "close": 53.34, "volume": 1204563.0}, {"date": "2023-10-18", "close": 51.48, "volume": 1156516.0}, {"date": "2023-10-19", "close": 52.98, "volume": 2152957.0}, {"date": "2023-10-20", "close": 51.48, "volume": 1689590.0}, {"date": "2023-10-23", "close": 52.52, "volume": 1266907.0}, {"date": "2023-10-24", "close": 52.43, "volume": 1119462.0}, {"date": "2023-10-25", "close": 52.69, "volume": 1823850.0}, {"date": "2023-10-26", "close": 53.66, "volume": 1110926.0}, {"date": "2023-10-27", "close": 52.64, "volume": 1299854.0}, {"date": "2023-10-30", "close": 53.94, "volume": 1044214.0}, {"date": "2023-10-31", "close": 53.62, "volume": 1201525.0}, {"date": "2023-11-01", "close": 53.94, "volume": 1195446.0}, {"date": "2023-11-02", "close": 56.89, "volume": 1184384.0}, {"date": "2023-11-03", "close": 59.11, "volume": 1265792.0}, {"date": "2023-11-06", "close": 58.2, "volume": 905687.0}, {"date": "2023-11-07", "close": 57.35, "volume": 534902.0}, {"date": "2023-11-08", "close": 56.61, "volume": 561825.0}, {"date": "2023-11-09", "close": 55.68, "volume": 1075192.0}, {"date": "2023-11-10", "close": 56.51, "volume": 708760.0}, {"date": "2023-11-13", "close": 57.11, "volume": 704647.0}, {"date": "2023-11-14", "close": 60.24, "volume": 1470114.0}, {"date": "2023-11-15", "close": 61.9, "volume": 1770589.0}, {"date": "2023-11-16", "close": 61.66, "volume": 1307135.0}, {"date": "2023-11-17", "close": 62.38, "volume": 935237.0}, {"date": "2023-11-20", "close": 61.66, "volume": 815478.0}, {"date": "2023-11-21", "close": 60.88, "volume": 640487.0}, {"date": "2023-11-22", "close": 60.98, "volume": 384350.0}, {"date": "2023-11-24", "close": 61.03, "volume": 166577.0}, {"date": "2023-11-27", "close": 61.36, "volume": 680725.0}, {"date": "2023-11-28", "close": 60.9, "volume": 541668.0}, {"date": "2023-11-29", "close": 62.42, "volume": 997857.0}, {"date": "2023-11-30", "close": 62.92, "volume": 1031618.0}, {"date": "2023-12-01", "close": 65.68, "volume": 1161912.0}, {"date": "2023-12-04", "close": 66.95, "volume": 1102052.0}, {"date": "2023-12-05", "close": 66.58, "volume": 737019.0}, {"date": "2023-12-06", "close": 66.9, "volume": 1479777.0}, {"date": "2023-12-07", "close": 67.31, "volume": 752232.0}, {"date": "2023-12-08", "close": 68.62, "volume": 949646.0}, {"date": "2023-12-11", "close": 68.43, "volume": 678737.0}, {"date": "2023-12-12", "close": 67.41, "volume": 797565.0}, {"date": "2023-12-13", "close": 70.47, "volume": 1113461.0}, {"date": "2023-12-14", "close": 72.75, "volume": 1990641.0}, {"date": "2023-12-15", "close": 71.38, "volume": 3071166.0}, {"date": "2023-12-18", "close": 71.77, "volume": 886196.0}, {"date": "2023-12-19", "close": 72.38, "volume": 765194.0}, {"date": "2023-12-20", "close": 70.74, "volume": 795542.0}, {"date": "2023-12-21", "close": 71.41, "volume": 719545.0}, {"date": "2023-12-22", "close": 71.51, "volume": 542422.0}, {"date": "2023-12-26", "close": 72.44, "volume": 459968.0}, {"date": "2023-12-27", "close": 72.55, "volume": 424780.0}, {"date": "2023-12-28", "close": 72.86, "volume": 405730.0}, {"date": "2023-12-29", "close": 71.95, "volume": 544765.0}, {"date": "2024-01-02", "close": 72.89, "volume": 871451.0}, {"date": "2024-01-03", "close": 70.54, "volume": 770430.0}, {"date": "2024-01-04", "close": 71.04, "volume": 1003549.0}, {"date": "2024-01-05", "close": 72.46, "volume": 1878739.0}, {"date": "2024-01-08", "close": 73.15, "volume": 1679348.0}, {"date": "2024-01-09", "close": 72.64, "volume": 873293.0}, {"date": "2024-01-10", "close": 72.84, "volume": 965109.0}, {"date": "2024-01-11", "close": 72.35, "volume": 1205603.0}, {"date": "2024-01-12", "close": 71.79, "volume": 2023503.0}, {"date": "2024-01-16", "close": 70.08, "volume": 841481.0}, {"date": "2024-01-17", "close": 68.96, "volume": 1106596.0}, {"date": "2024-01-18", "close": 69.34, "volume": 1054533.0}, {"date": "2024-01-19", "close": 70.86, "volume": 965439.0}, {"date": "2024-01-22", "close": 72.92, "volume": 1779074.0}, {"date": "2024-01-23", "close": 73.68, "volume": 2986347.0}, {"date": "2024-01-24", "close": 75.73, "volume": 2678747.0}, {"date": "2024-01-25", "close": 74.95, "volume": 1629948.0}, {"date": "2024-01-26", "close": 74.28, "volume": 1037642.0}, {"date": "2024-01-29", "close": 76.04, "volume": 965954.0}, {"date": "2024-01-30", "close": 74.85, "volume": 1173501.0}, {"date": "2024-01-31", "close": 72.81, "volume": 2179499.0}, {"date": "2024-02-01", "close": 69.24, "volume": 2846184.0}, {"date": "2024-02-02", "close": 70.04, "volume": 1392528.0}, {"date": "2024-02-05", "close": 69.74, "volume": 1123987.0}, {"date": "2024-02-06", "close": 69.26, "volume": 1052341.0}, {"date": "2024-02-07", "close": 69.2, "volume": 1153244.0}, {"date": "2024-02-08", "close": 69.17, "volume": 735258.0}, {"date": "2024-02-09", "close": 69.41, "volume": 1105913.0}, {"date": "2024-02-12", "close": 71.63, "volume": 1167180.0}, {"date": "2024-02-13", "close": 69.47, "volume": 1299461.0}, {"date": "2024-02-14", "close": 71.56, "volume": 929337.0}, {"date": "2024-02-15", "close": 73.17, "volume": 684649.0}, {"date": "2024-02-16", "close": 71.89, "volume": 775708.0}, {"date": "2024-02-20", "close": 71.41, "volume": 656679.0}, {"date": "2024-02-21", "close": 70.91, "volume": 563568.0}, {"date": "2024-02-22", "close": 72.11, "volume": 663982.0}, {"date": "2024-02-23", "close": 72.36, "volume": 667150.0}, {"date": "2024-02-26", "close": 71.18, "volume": 864837.0}, {"date": "2024-02-27", "close": 73.11, "volume": 784320.0}, {"date": "2024-02-28", "close": 72.13, "volume": 817441.0}, {"date": "2024-02-29", "close": 72.86, "volume": 741974.0}, {"date": "2024-03-01", "close": 72.16, "volume": 813462.0}, {"date": "2024-03-04", "close": 73.22, "volume": 1449920.0}, {"date": "2024-03-05", "close": 76.69, "volume": 1270691.0}, {"date": "2024-03-06", "close": 77.13, "volume": 1732955.0}, {"date": "2024-03-07", "close": 76.86, "volume": 1094924.0}, {"date": "2024-03-08", "close": 76.82, "volume": 1038029.0}, {"date": "2024-03-11", "close": 76.37, "volume": 1404246.0}, {"date": "2024-03-12", "close": 76.38, "volume": 1085750.0}, {"date": "2024-03-13", "close": 76.64, "volume": 1090396.0}, {"date": "2024-03-14", "close": 74.59, "volume": 1347739.0}, {"date": "2024-03-15", "close": 75.21, "volume": 9801043.0}, {"date": "2024-03-18", "close": 74.72, "volume": 760119.0}, {"date": "2024-03-19", "close": 74.71, "volume": 889630.0}, {"date": "2024-03-20", "close": 75.93, "volume": 1217130.0}, {"date": "2024-03-21", "close": 77.42, "volume": 1450400.0}, {"date": "2024-03-22", "close": 75.9, "volume": 741132.0}, {"date": "2024-03-25", "close": 76.91, "volume": 1086972.0}, {"date": "2024-03-26", "close": 76.33, "volume": 682257.0}, {"date": "2024-03-27", "close": 79.25, "volume": 671642.0}, {"date": "2024-03-28", "close": 79.11, "volume": 625410.0}, {"date": "2024-04-01", "close": 78.01, "volume": 764805.0}, {"date": "2024-04-02", "close": 76.1, "volume": 642126.0}, {"date": "2024-04-03", "close": 75.77, "volume": 1156813.0}, {"date": "2024-04-04", "close": 74.99, "volume": 925003.0}, {"date": "2024-04-05", "close": 75.41, "volume": 953473.0}, {"date": "2024-04-08", "close": 76.44, "volume": 562800.0}, {"date": "2024-04-09", "close": 76.25, "volume": 796630.0}, {"date": "2024-04-10", "close": 73.7, "volume": 997152.0}, {"date": "2024-04-11", "close": 73.87, "volume": 536547.0}, {"date": "2024-04-12", "close": 72.76, "volume": 659114.0}, {"date": "2024-04-15", "close": 72.38, "volume": 629677.0}, {"date": "2024-04-16", "close": 71.35, "volume": 782464.0}, {"date": "2024-04-17", "close": 71.56, "volume": 772109.0}, {"date": "2024-04-18", "close": 71.8, "volume": 780481.0}, {"date": "2024-04-19", "close": 72.88, "volume": 1720170.0}, {"date": "2024-04-22", "close": 74.47, "volume": 709543.0}, {"date": "2024-04-23", "close": 75.3, "volume": 1417761.0}, {"date": "2024-04-24", "close": 77.2, "volume": 1730393.0}, {"date": "2024-04-25", "close": 76.36, "volume": 1118648.0}, {"date": "2024-04-26", "close": 75.98, "volume": 503137.0}, {"date": "2024-04-29", "close": 76.45, "volume": 817324.0}, {"date": "2024-04-30", "close": 74.49, "volume": 587958.0}, {"date": "2024-05-01", "close": 75.56, "volume": 758016.0}, {"date": "2024-05-02", "close": 75.23, "volume": 3515840.0}, {"date": "2024-05-03", "close": 76.64, "volume": 1173505.0}, {"date": "2024-05-06", "close": 77.49, "volume": 564531.0}, {"date": "2024-05-07", "close": 77.44, "volume": 727868.0}, {"date": "2024-05-08", "close": 77.44, "volume": 833321.0}, {"date": "2024-05-09", "close": 77.31, "volume": 898147.0}, {"date": "2024-05-10", "close": 77.2, "volume": 707499.0}, {"date": "2024-05-13", "close": 77.18, "volume": 492103.0}, {"date": "2024-05-14", "close": 77.86, "volume": 529386.0}, {"date": "2024-05-15", "close": 78.21, "volume": 827619.0}, {"date": "2024-05-16", "close": 77.35, "volume": 509249.0}, {"date": "2024-05-17", "close": 77.41, "volume": 395956.0}, {"date": "2024-05-20", "close": 76.38, "volume": 474708.0}, {"date": "2024-05-21", "close": 76.02, "volume": 528106.0}, {"date": "2024-05-22", "close": 74.88, "volume": 491284.0}, {"date": "2024-05-23", "close": 73.68, "volume": 625317.0}, {"date": "2024-05-24", "close": 73.79, "volume": 578261.0}, {"date": "2024-05-28", "close": 73.56, "volume": 732911.0}, {"date": "2024-05-29", "close": 72.09, "volume": 990853.0}, {"date": "2024-05-30", "close": 73.45, "volume": 854044.0}, {"date": "2024-05-31", "close": 74.19, "volume": 914443.0}, {"date": "2024-06-03", "close": 72.83, "volume": 593915.0}, {"date": "2024-06-04", "close": 71.17, "volume": 629376.0}, {"date": "2024-06-05", "close": 71.91, "volume": 562767.0}, {"date": "2024-06-06", "close": 72.29, "volume": 614718.0}, {"date": "2024-06-07", "close": 72.0, "volume": 639038.0}, {"date": "2024-06-10", "close": 70.64, "volume": 557581.0}, {"date": "2024-06-11", "close": 70.64, "volume": 748056.0}, {"date": "2024-06-12", "close": 71.72, "volume": 925244.0}, {"date": "2024-06-13", "close": 69.91, "volume": 879616.0}, {"date": "2024-06-14", "close": 69.41, "volume": 577306.0}, {"date": "2024-06-17", "close": 70.75, "volume": 479738.0}, {"date": "2024-06-18", "close": 71.17, "volume": 493561.0}, {"date": "2024-06-20", "close": 71.13, "volume": 600620.0}, {"date": "2024-06-21", "close": 71.65, "volume": 1593984.0}, {"date": "2024-06-24", "close": 72.84, "volume": 577595.0}, {"date": "2024-06-25", "close": 71.76, "volume": 577533.0}, {"date": "2024-06-26", "close": 71.9, "volume": 534457.0}, {"date": "2024-06-27", "close": 71.72, "volume": 754980.0}, {"date": "2024-06-28", "close": 73.23, "volume": 1856494.0}, {"date": "2024-07-01", "close": 73.36, "volume": 701937.0}, {"date": "2024-07-02", "close": 73.89, "volume": 515717.0}, {"date": "2024-07-03", "close": 72.65, "volume": 330174.0}, {"date": "2024-07-05", "close": 70.41, "volume": 1845523.0}, {"date": "2024-07-08", "close": 70.74, "volume": 655857.0}, {"date": "2024-07-09", "close": 71.76, "volume": 589885.0}, {"date": "2024-07-10", "close": 72.75, "volume": 471948.0}, {"date": "2024-07-11", "close": 75.77, "volume": 1076977.0}, {"date": "2024-07-12", "close": 76.3, "volume": 737271.0}, {"date": "2024-07-15", "close": 77.42, "volume": 617929.0}, {"date": "2024-07-16", "close": 80.9, "volume": 1310931.0}, {"date": "2024-07-17", "close": 81.19, "volume": 1082450.0}, {"date": "2024-07-18", "close": 79.79, "volume": 1159217.0}, {"date": "2024-07-19", "close": 79.92, "volume": 652205.0}, {"date": "2024-07-22", "close": 81.92, "volume": 1055169.0}, {"date": "2024-07-23", "close": 83.73, "volume": 1118777.0}, {"date": "2024-07-24", "close": 84.41, "volume": 1686009.0}, {"date": "2024-07-25", "close": 87.01, "volume": 1263907.0}, {"date": "2024-07-26", "close": 87.97, "volume": 862609.0}, {"date": "2024-07-29", "close": 86.89, "volume": 710608.0}, {"date": "2024-07-30", "close": 88.25, "volume": 567830.0}, {"date": "2024-07-31", "close": 87.89, "volume": 473463.0}, {"date": "2024-08-01", "close": 83.17, "volume": 1081264.0}, {"date": "2024-08-02", "close": 79.49, "volume": 873905.0}, {"date": "2024-08-05", "close": 76.83, "volume": 923857.0}, {"date": "2024-08-06", "close": 77.25, "volume": 817411.0}, {"date": "2024-08-07", "close": 77.44, "volume": 613652.0}, {"date": "2024-08-08", "close": 78.51, "volume": 394064.0}, {"date": "2024-08-09", "close": 78.11, "volume": 363409.0}, {"date": "2024-08-12", "close": 77.21, "volume": 460206.0}, {"date": "2024-08-13", "close": 78.15, "volume": 380371.0}, {"date": "2024-08-14", "close": 78.25, "volume": 292484.0}, {"date": "2024-08-15", "close": 80.15, "volume": 750479.0}, {"date": "2024-08-16", "close": 80.94, "volume": 540668.0}, {"date": "2024-08-19", "close": 81.825, "volume": 287749.0}, {"date": "2024-08-20", "close": 80.24, "volume": 373900.0}, {"date": "2024-08-21", "close": 80.86, "volume": 423060.0}, {"date": "2024-08-22", "close": 80.86, "volume": 433954.0}, {"date": "2024-08-23", "close": 84.69, "volume": 470090.0}, {"date": "2024-08-26", "close": 82.62, "volume": 784066.0}, {"date": "2024-08-27", "close": 81.98, "volume": 631849.0}, {"date": "2024-08-28", "close": 82.98, "volume": 526407.0}, {"date": "2024-08-29", "close": 83.27, "volume": 408006.0}, {"date": "2024-08-30", "close": 84.07, "volume": 418611.0}, {"date": "2024-09-03", "close": 82.81, "volume": 424317.0}, {"date": "2024-09-04", "close": 81.61, "volume": 748053.0}, {"date": "2024-09-05", "close": 80.57, "volume": 431157.0}, {"date": "2024-09-06", "close": 78.73, "volume": 563719.0}, {"date": "2024-09-09", "close": 80.14, "volume": 688283.0}, {"date": "2024-09-10", "close": 79.33, "volume": 483457.0}, {"date": "2024-09-11", "close": 78.28, "volume": 630291.0}, {"date": "2024-09-12", "close": 78.08, "volume": 515625.0}, {"date": "2024-09-13", "close": 79.5, "volume": 755560.0}, {"date": "2024-09-16", "close": 79.99, "volume": 671051.0}, {"date": "2024-09-17", "close": 81.28, "volume": 520134.0}, {"date": "2024-09-18", "close": 81.27, "volume": 519996.0}, {"date": "2024-09-19", "close": 83.22, "volume": 652043.0}, {"date": "2024-09-20", "close": 82.57, "volume": 1758614.0}, {"date": "2024-09-23", "close": 82.4, "volume": 507277.0}, {"date": "2024-09-24", "close": 81.32, "volume": 481965.0}, {"date": "2024-09-25", "close": 79.92, "volume": 459844.0}, {"date": "2024-09-26", "close": 81.21, "volume": 713236.0}, {"date": "2024-09-27", "close": 81.53, "volume": 992201.0}, {"date": "2024-09-30", "close": 82.74, "volume": 700450.0}, {"date": "2024-10-01", "close": 80.04, "volume": 533800.0}, {"date": "2024-10-02", "close": 80.61, "volume": 909530.0}, {"date": "2024-10-03", "close": 80.95, "volume": 616976.0}, {"date": "2024-10-04", "close": 82.92, "volume": 700129.0}, {"date": "2024-10-07", "close": 83.23, "volume": 689609.0}, {"date": "2024-10-08", "close": 83.12, "volume": 553635.0}, {"date": "2024-10-09", "close": 85.27, "volume": 806248.0}, {"date": "2024-10-10", "close": 85.11, "volume": 646438.0}, {"date": "2024-10-11", "close": 88.33, "volume": 765195.0}, {"date": "2024-10-14", "close": 89.3, "volume": 663803.0}, {"date": "2024-10-15", "close": 90.13, "volume": 915052.0}, {"date": "2024-10-16", "close": 91.66, "volume": 601241.0}, {"date": "2024-10-17", "close": 93.07, "volume": 662037.0}, {"date": "2024-10-18", "close": 91.83, "volume": 998940.0}, {"date": "2024-10-21", "close": 89.08, "volume": 906950.0}, {"date": "2024-10-22", "close": 90.38, "volume": 928419.0}, {"date": "2024-10-23", "close": 95.63, "volume": 2446018.0}, {"date": "2024-10-24", "close": 97.19, "volume": 968470.0}, {"date": "2024-10-25", "close": 95.1, "volume": 835862.0}, {"date": "2024-10-28", "close": 98.84, "volume": 1125652.0}, {"date": "2024-10-29", "close": 98.48, "volume": 748824.0}, {"date": "2024-10-30", "close": 98.83, "volume": 828418.0}, {"date": "2024-10-31", "close": 97.49, "volume": 810582.0}, {"date": "2024-11-01", "close": 97.35, "volume": 683356.0}, {"date": "2024-11-04", "close": 96.46, "volume": 558224.0}, {"date": "2024-11-05", "close": 97.735, "volume": 410232.0}, {"date": "2024-11-06", "close": 107.16, "volume": 2444348.0}, {"date": "2024-11-07", "close": 101.69, "volume": 1703529.0}, {"date": "2024-11-08", "close": 101.88, "volume": 1033513.0}, {"date": "2024-11-11", "close": 105.98, "volume": 985867.0}, {"date": "2024-11-12", "close": 106.72, "volume": 709301.0}, {"date": "2024-11-13", "close": 103.84, "volume": 900165.0}, {"date": "2024-11-14", "close": 103.57, "volume": 688390.0}, {"date": "2024-11-15", "close": 103.34, "volume": 974424.0}, {"date": "2024-11-18", "close": 103.84, "volume": 802688.0}, {"date": "2024-11-19", "close": 104.23, "volume": 586824.0}, {"date": "2024-11-20", "close": 105.5, "volume": 767647.0}, {"date": "2024-11-21", "close": 106.83, "volume": 724037.0}, {"date": "2024-11-22", "close": 110.08, "volume": 886483.0}, {"date": "2024-11-25", "close": 111.23, "volume": 1017737.0}, {"date": "2024-11-26", "close": 109.85, "volume": 613819.0}, {"date": "2024-11-27", "close": 110.05, "volume": 527088.0}, {"date": "2024-11-29", "close": 109.68, "volume": 309404.0}, {"date": "2024-12-02", "close": 108.0, "volume": 694291.0}, {"date": "2024-12-03", "close": 107.01, "volume": 937540.0}, {"date": "2024-12-04", "close": 106.56, "volume": 717827.0}, {"date": "2024-12-05", "close": 105.87, "volume": 572052.0}, {"date": "2024-12-06", "close": 105.33, "volume": 815505.0}, {"date": "2024-12-09", "close": 102.84, "volume": 881200.0}, {"date": "2024-12-10", "close": 103.61, "volume": 631411.0}, {"date": "2024-12-11", "close": 105.13, "volume": 724489.0}, {"date": "2024-12-12", "close": 103.11, "volume": 925717.0}, {"date": "2024-12-13", "close": 101.58, "volume": 759475.0}, {"date": "2024-12-16", "close": 101.97, "volume": 1304486.0}, {"date": "2024-12-17", "close": 100.18, "volume": 1247582.0}, {"date": "2024-12-18", "close": 95.1, "volume": 1051768.0}, {"date": "2024-12-19", "close": 94.87, "volume": 1388578.0}, {"date": "2024-12-20", "close": 95.91, "volume": 3726588.0}, {"date": "2024-12-23", "close": 96.3, "volume": 808642.0}, {"date": "2024-12-24", "close": 96.65, "volume": 348024.0}, {"date": "2024-12-26", "close": 97.18, "volume": 847239.0}, {"date": "2024-12-27", "close": 96.68, "volume": 690714.0}, {"date": "2024-12-30", "close": 96.28, "volume": 472734.0}, {"date": "2024-12-31", "close": 95.76, "volume": 609930.0}, {"date": "2025-01-02", "close": 94.47, "volume": 539438.0}, {"date": "2025-01-03", "close": 95.49, "volume": 670555.0}, {"date": "2025-01-06", "close": 96.94, "volume": 708064.0}, {"date": "2025-01-07", "close": 95.56, "volume": 792339.0}, {"date": "2025-01-08", "close": 95.35, "volume": 559701.0}, {"date": "2025-01-10", "close": 93.51, "volume": 1004173.0}, {"date": "2025-01-13", "close": 95.61, "volume": 813170.0}, {"date": "2025-01-14", "close": 98.51, "volume": 1027672.0}, {"date": "2025-01-15", "close": 100.53, "volume": 1032493.0}, {"date": "2025-01-16", "close": 99.49, "volume": 762886.0}, {"date": "2025-01-17", "close": 100.8, "volume": 612509.0}, {"date": "2025-01-21", "close": 103.71, "volume": 1050013.0}, {"date": "2025-01-22", "close": 102.75, "volume": 954599.0}, {"date": "2025-01-23", "close": 103.5, "volume": 1795685.0}, {"date": "2025-01-24", "close": 102.93, "volume": 2181233.0}, {"date": "2025-01-27", "close": 103.91, "volume": 870525.0}, {"date": "2025-01-28", "close": 103.02, "volume": 615244.0}, {"date": "2025-01-29", "close": 103.25, "volume": 782628.0}, {"date": "2025-01-30", "close": 103.59, "volume": 808034.0}, {"date": "2025-01-31", "close": 102.97, "volume": 732844.0}, {"date": "2025-02-03", "close": 100.13, "volume": 886566.0}, {"date": "2025-02-04", "close": 101.63, "volume": 610534.0}, {"date": "2025-02-05", "close": 101.36, "volume": 987027.0}, {"date": "2025-02-06", "close": 102.07, "volume": 1364721.0}, {"date": "2025-02-07", "close": 100.23, "volume": 527987.0}, {"date": "2025-02-10", "close": 97.8, "volume": 971198.0}, {"date": "2025-02-11", "close": 98.97, "volume": 931290.0}, {"date": "2025-02-12", "close": 97.11, "volume": 624158.0}, {"date": "2025-02-13", "close": 97.66, "volume": 572239.0}, {"date": "2025-02-14", "close": 98.57, "volume": 635106.0}, {"date": "2025-02-18", "close": 99.25, "volume": 901720.0}, {"date": "2025-02-19", "close": 98.23, "volume": 696100.0}, {"date": "2025-02-20", "close": 97.12, "volume": 644675.0}, {"date": "2025-02-21", "close": 93.89, "volume": 717176.0}, {"date": "2025-02-24", "close": 93.42, "volume": 696523.0}, {"date": "2025-02-25", "close": 93.36, "volume": 1093483.0}, {"date": "2025-02-26", "close": 93.71, "volume": 1125039.0}, {"date": "2025-02-27", "close": 93.63, "volume": 1037290.0}, {"date": "2025-02-28", "close": 94.43, "volume": 1520581.0}, {"date": "2025-03-03", "close": 93.62, "volume": 1069512.0}, {"date": "2025-03-04", "close": 90.3, "volume": 1552120.0}, {"date": "2025-03-05", "close": 90.44, "volume": 1466987.0}, {"date": "2025-03-06", "close": 89.41, "volume": 1099474.0}, {"date": "2025-03-07", "close": 89.08, "volume": 1718997.0}, {"date": "2025-03-10", "close": 84.39, "volume": 1649457.0}, {"date": "2025-03-11", "close": 84.35, "volume": 1420358.0}, {"date": "2025-03-12", "close": 85.43, "volume": 901935.0}, {"date": "2025-03-13", "close": 85.03, "volume": 989625.0}, {"date": "2025-03-14", "close": 87.97, "volume": 3827062.0}, {"date": "2025-03-17", "close": 88.79, "volume": 896153.0}, {"date": "2025-03-18", "close": 88.19, "volume": 835412.0}, {"date": "2025-03-19", "close": 90.36, "volume": 951405.0}, {"date": "2025-03-20", "close": 89.89, "volume": 1085989.0}, {"date": "2025-03-21", "close": 89.99, "volume": 4355150.0}, {"date": "2025-03-24", "close": 93.26, "volume": 1211954.0}, {"date": "2025-03-25", "close": 93.03, "volume": 1139326.0}, {"date": "2025-03-26", "close": 92.24, "volume": 979538.0}, {"date": "2025-03-27", "close": 90.87, "volume": 914743.0}, {"date": "2025-03-28", "close": 89.07, "volume": 927308.0}, {"date": "2025-03-31", "close": 89.76, "volume": 636417.0}, {"date": "2025-04-01", "close": 88.72, "volume": 870903.0}, {"date": "2025-04-02", "close": 90.75, "volume": 959532.0}, {"date": "2025-04-03", "close": 77.92, "volume": 2810432.0}, {"date": "2025-04-04", "close": 74.04, "volume": 2883835.0}, {"date": "2025-04-07", "close": 72.32, "volume": 2276502.0}, {"date": "2025-04-08", "close": 71.03, "volume": 1666551.0}, {"date": "2025-04-09", "close": 77.16, "volume": 2757122.0}, {"date": "2025-04-10", "close": 71.17, "volume": 1971766.0}, {"date": "2025-04-11", "close": 72.16, "volume": 1362350.0}, {"date": "2025-04-14", "close": 74.4, "volume": 1191262.0}, {"date": "2025-04-15", "close": 75.81, "volume": 1113659.0}, {"date": "2025-04-16", "close": 75.9, "volume": 1060526.0}, {"date": "2025-04-17", "close": 77.43, "volume": 1412507.0}, {"date": "2025-04-21", "close": 76.28, "volume": 923056.0}, {"date": "2025-04-22", "close": 79.21, "volume": 1311698.0}, {"date": "2025-04-23", "close": 84.44, "volume": 3189087.0}, {"date": "2025-04-24", "close": 85.97, "volume": 1479144.0}, {"date": "2025-04-25", "close": 85.26, "volume": 758158.0}, {"date": "2025-04-28", "close": 86.23, "volume": 1091923.0}, {"date": "2025-04-29", "close": 86.31, "volume": 1061683.0}, {"date": "2025-04-30", "close": 85.55, "volume": 826774.0}, {"date": "2025-05-01", "close": 86.87, "volume": 654532.0}, {"date": "2025-05-02", "close": 89.11, "volume": 822757.0}, {"date": "2025-05-05", "close": 88.18, "volume": 573679.0}, {"date": "2025-05-06", "close": 86.64, "volume": 595893.0}, {"date": "2025-05-07", "close": 87.4, "volume": 683151.0}, {"date": "2025-05-08", "close": 89.8, "volume": 616334.0}, {"date": "2025-05-09", "close": 89.67, "volume": 1021889.0}, {"date": "2025-05-12", "close": 95.57, "volume": 1683263.0}, {"date": "2025-05-13", "close": 96.0, "volume": 911023.0}, {"date": "2025-05-14", "close": 95.69, "volume": 578659.0}, {"date": "2025-05-15", "close": 95.1, "volume": 392119.0}, {"date": "2025-05-16", "close": 95.5, "volume": 590128.0}, {"date": "2025-05-19", "close": 95.06, "volume": 424114.0}, {"date": "2025-05-20", "close": 94.34, "volume": 689273.0}, {"date": "2025-05-21", "close": 90.67, "volume": 708555.0}, {"date": "2025-05-22", "close": 90.94, "volume": 803098.0}, {"date": "2025-05-23", "close": 90.33, "volume": 434556.0}, {"date": "2025-05-27", "close": 92.37, "volume": 1413079.0}, {"date": "2025-05-28", "close": 91.93, "volume": 1101846.0}, {"date": "2025-05-29", "close": 92.02, "volume": 511547.0}, {"date": "2025-05-30", "close": 91.2, "volume": 850731.0}, {"date": "2025-06-02", "close": 90.48, "volume": 598833.0}, {"date": "2025-06-03", "close": 92.24, "volume": 793530.0}, {"date": "2025-06-04", "close": 90.97, "volume": 495300.0}, {"date": "2025-06-05", "close": 91.53, "volume": 526157.0}, {"date": "2025-06-06", "close": 94.26, "volume": 577825.0}, {"date": "2025-06-09", "close": 94.77, "volume": 949455.0}, {"date": "2025-06-10", "close": 95.26, "volume": 1058396.0}, {"date": "2025-06-11", "close": 93.8, "volume": 500450.0}, {"date": "2025-06-12", "close": 94.24, "volume": 662125.0}, {"date": "2025-06-13", "close": 91.52, "volume": 762147.0}, {"date": "2025-06-16", "close": 92.57, "volume": 502140.0}, {"date": "2025-06-17", "close": 91.66, "volume": 938945.0}, {"date": "2025-06-18", "close": 93.61, "volume": 1000468.0}, {"date": "2025-06-20", "close": 95.08, "volume": 2052220.0}, {"date": "2025-06-23", "close": 97.51, "volume": 848666.0}, {"date": "2025-06-24", "close": 98.96, "volume": 993670.0}, {"date": "2025-06-25", "close": 98.83, "volume": 585885.0}, {"date": "2025-06-26", "close": 101.75, "volume": 1010621.0}, {"date": "2025-06-27", "close": 101.11, "volume": 1304149.0}, {"date": "2025-06-30", "close": 100.98, "volume": 755054.0}, {"date": "2025-07-01", "close": 104.81, "volume": 744255.0}, {"date": "2025-07-02", "close": 107.45, "volume": 832872.0}, {"date": "2025-07-03", "close": 108.87, "volume": 604281.0}, {"date": "2025-07-07", "close": 107.81, "volume": 714536.0}, {"date": "2025-07-08", "close": 108.2, "volume": 1170478.0}, {"date": "2025-07-09", "close": 107.17, "volume": 1206123.0}, {"date": "2025-07-10", "close": 108.14, "volume": 635283.0}, {"date": "2025-07-11", "close": 106.95, "volume": 830053.0}, {"date": "2025-07-14", "close": 108.0, "volume": 652429.0}, {"date": "2025-07-15", "close": 104.63, "volume": 825474.0}, {"date": "2025-07-16", "close": 105.51, "volume": 1239111.0}, {"date": "2025-07-17", "close": 108.22, "volume": 1361517.0}, {"date": "2025-07-18", "close": 108.95, "volume": 860360.0}, {"date": "2025-07-21", "close": 108.4, "volume": 831041.0}, {"date": "2025-07-22", "close": 108.96, "volume": 1410607.0}, {"date": "2025-07-23", "close": 106.38, "volume": 1664655.0}, {"date": "2025-07-24", "close": 103.51, "volume": 1291241.0}, {"date": "2025-07-25", "close": 103.61, "volume": 948042.0}, {"date": "2025-07-28", "close": 103.87, "volume": 666317.0}, {"date": "2025-07-29", "close": 103.24, "volume": 876312.0}, {"date": "2025-07-30", "close": 101.43, "volume": 673723.0}, {"date": "2025-07-31", "close": 100.25, "volume": 708476.0}, {"date": "2025-08-01", "close": 98.8, "volume": 1263509.0}, {"date": "2025-08-04", "close": 100.03, "volume": 641616.0}, {"date": "2025-08-05", "close": 99.26, "volume": 867111.0}, {"date": "2025-08-06", "close": 98.49, "volume": 781052.0}, {"date": "2025-08-07", "close": 97.41, "volume": 817948.0}, {"date": "2025-08-08", "close": 99.11, "volume": 871538.0}, {"date": "2025-08-11", "close": 98.87, "volume": 907383.0}, {"date": "2025-08-12", "close": 102.17, "volume": 454880.0}, {"date": "2025-08-13", "close": 102.88, "volume": 560599.0}, {"date": "2025-08-14", "close": 103.25, "volume": 433170.0}, {"date": "2025-08-15", "close": 101.19, "volume": 660896.0}, {"date": "2025-08-18", "close": 102.15, "volume": 831118.0}, {"date": "2025-08-19", "close": 101.22, "volume": 514789.0}, {"date": "2025-08-20", "close": 101.42, "volume": 607012.0}, {"date": "2025-08-21", "close": 100.71, "volume": 906879.0}, {"date": "2025-08-22", "close": 105.2, "volume": 935932.0}, {"date": "2025-08-25", "close": 104.4, "volume": 472279.0}, {"date": "2025-08-26", "close": 106.08, "volume": 743062.0}, {"date": "2025-08-27", "close": 106.36, "volume": 810418.0}, {"date": "2025-08-28", "close": 105.96, "volume": 645212.0}, {"date": "2025-08-29", "close": 105.14, "volume": 717454.0}, {"date": "2025-09-02", "close": 105.7, "volume": 744631.0}, {"date": "2025-09-03", "close": 106.47, "volume": 891387.0}, {"date": "2025-09-04", "close": 108.59, "volume": 848548.0}, {"date": "2025-09-05", "close": 107.575, "volume": 1021680.0}, {"date": "2025-09-08", "close": 109.61, "volume": 1564889.0}, {"date": "2025-09-09", "close": 108.16, "volume": 1126212.0}, {"date": "2025-09-10", "close": 107.99, "volume": 632385.0}, {"date": "2025-09-11", "close": 109.27, "volume": 1044575.0}, {"date": "2025-09-12", "close": 109.38, "volume": 1045442.0}, {"date": "2025-09-15", "close": 107.92, "volume": 1384990.0}, {"date": "2025-09-16", "close": 106.73, "volume": 750102.0}, {"date": "2025-09-17", "close": 107.53, "volume": 1343920.0}, {"date": "2025-09-18", "close": 109.7, "volume": 782853.0}, {"date": "2025-09-19", "close": 108.95, "volume": 3004956.0}, {"date": "2025-09-22", "close": 106.74, "volume": 883504.0}, {"date": "2025-09-23", "close": 106.31, "volume": 1022724.0}, {"date": "2025-09-24", "close": 105.76, "volume": 909372.0}, {"date": "2025-09-25", "close": 107.91, "volume": 1003217.0}, {"date": "2025-09-26", "close": 108.36, "volume": 662985.0}, {"date": "2025-09-29", "close": 106.58, "volume": 545540.0}, {"date": "2025-09-30", "close": 106.45, "volume": 762685.0}, {"date": "2025-10-01", "close": 105.71, "volume": 746657.0}, {"date": "2025-10-02", "close": 105.26, "volume": 641054.0}, {"date": "2025-10-03", "close": 106.51, "volume": 798052.0}, {"date": "2025-10-06", "close": 107.45, "volume": 824419.0}, {"date": "2025-10-07", "close": 106.87, "volume": 487882.0}, {"date": "2025-10-08", "close": 106.13, "volume": 549509.0}, {"date": "2025-10-09", "close": 104.95, "volume": 645940.0}, {"date": "2025-10-10", "close": 99.275, "volume": 1543376.0}, {"date": "2025-10-13", "close": 101.18, "volume": 794687.0}, {"date": "2025-10-14", "close": 103.5, "volume": 709474.0}, {"date": "2025-10-15", "close": 101.24, "volume": 605415.0}, {"date": "2025-10-16", "close": 94.31, "volume": 1539370.0}, {"date": "2025-10-17", "close": 95.98, "volume": 1464237.0}, {"date": "2025-10-20", "close": 98.32, "volume": 663912.0}, {"date": "2025-10-21", "close": 98.81, "volume": 1414994.0}, {"date": "2025-10-22", "close": 102.36, "volume": 1859609.0}, {"date": "2025-10-23", "close": 101.97, "volume": 724194.0}, {"date": "2025-10-24", "close": 102.52, "volume": 765296.0}, {"date": "2025-10-27", "close": 102.77, "volume": 602132.0}, {"date": "2025-10-28", "close": 100.77, "volume": 617575.0}, {"date": "2025-10-29", "close": 99.83, "volume": 752508.0}, {"date": "2025-10-30", "close": 101.13, "volume": 666499.0}, {"date": "2025-10-31", "close": 101.6, "volume": 514974.0}, {"date": "2025-11-03", "close": 100.42, "volume": 623994.0}, {"date": "2025-11-04", "close": 99.96, "volume": 445526.0}, {"date": "2025-11-05", "close": 100.69, "volume": 570816.0}, {"date": "2025-11-06", "close": 102.12, "volume": 1135976.0}, {"date": "2025-11-07", "close": 103.87, "volume": 682562.0}, {"date": "2025-11-10", "close": 105.13, "volume": 1163112.0}, {"date": "2025-11-11", "close": 105.02, "volume": 566710.0}, {"date": "2025-11-12", "close": 105.35, "volume": 614826.0}, {"date": "2025-11-13", "close": 103.75, "volume": 628168.0}, {"date": "2025-11-14", "close": 102.82, "volume": 455397.0}, {"date": "2025-11-17", "close": 99.52, "volume": 605082.0}, {"date": "2025-11-18", "close": 100.59, "volume": 504956.0}, {"date": "2025-11-19", "close": 102.335, "volume": 398073.0}, {"date": "2025-11-20", "close": 100.97, "volume": 427908.0}, {"date": "2025-11-21", "close": 104.49, "volume": 437128.0}, {"date": "2025-11-24", "close": 104.27, "volume": 593308.0}, {"date": "2025-11-25", "close": 107.38, "volume": 441913.0}, {"date": "2025-11-26", "close": 106.6, "volume": 473426.0}, {"date": "2025-11-28", "close": 106.7, "volume": 189204.0}, {"date": "2025-12-01", "close": 107.54, "volume": 451395.0}, {"date": "2025-12-02", "close": 107.15, "volume": 509918.0}, {"date": "2025-12-03", "close": 108.94, "volume": 322066.0}, {"date": "2025-12-04", "close": 108.9, "volume": 469621.0}, {"date": "2025-12-05", "close": 110.33, "volume": 609478.0}, {"date": "2025-12-08", "close": 110.34, "volume": 519759.0}, {"date": "2025-12-09", "close": 109.61, "volume": 420440.0}, {"date": "2025-12-10", "close": 114.81, "volume": 862331.0}, {"date": "2025-12-11", "close": 114.81, "volume": 712576.0}, {"date": "2025-12-12", "close": 113.62, "volume": 561031.0}, {"date": "2025-12-15", "close": 113.62, "volume": 970504.0}, {"date": "2025-12-16", "close": 114.47, "volume": 785803.0}, {"date": "2025-12-17", "close": 114.66, "volume": 671631.0}, {"date": "2025-12-18", "close": 115.22, "volume": 923478.0}, {"date": "2025-12-19", "close": 113.56, "volume": 3069745.0}, {"date": "2025-12-22", "close": 115.7, "volume": 669702.0}, {"date": "2025-12-23", "close": 115.57, "volume": 494418.0}, {"date": "2025-12-24", "close": 115.37, "volume": 312915.0}, {"date": "2025-12-26", "close": 116.01, "volume": 313521.0}, {"date": "2025-12-29", "close": 114.82, "volume": 492936.0}, {"date": "2025-12-30", "close": 114.07, "volume": 353143.0}, {"date": "2025-12-31", "close": 112.39, "volume": 548570.0}, {"date": "2026-01-02", "close": 115.06, "volume": 532320.0}, {"date": "2026-01-05", "close": 116.35, "volume": 903372.0}, {"date": "2026-01-06", "close": 117.69, "volume": 628802.0}, {"date": "2026-01-07", "close": 116.48, "volume": 636008.0}, {"date": "2026-01-08", "close": 118.84, "volume": 618123.0}, {"date": "2026-01-09", "close": 117.45, "volume": 504429.0}, {"date": "2026-01-12", "close": 115.05, "volume": 1202792.0}, {"date": "2026-01-13", "close": 114.45, "volume": 613457.0}, {"date": "2026-01-14", "close": 114.46, "volume": 1189428.0}, {"date": "2026-01-15", "close": 115.77, "volume": 988472.0}, {"date": "2026-01-16", "close": 115.23, "volume": 1868744.0}, {"date": "2026-01-20", "close": 112.0, "volume": 1445498.0}, {"date": "2026-01-21", "close": 115.5, "volume": 2625593.0}, {"date": "2026-01-22", "close": 115.3, "volume": 1687453.0}, {"date": "2026-01-23", "close": 111.35, "volume": 2011025.0}, {"date": "2026-01-26", "close": 113.52, "volume": 2010033.0}, {"date": "2026-01-27", "close": 113.4, "volume": 1415387.0}, {"date": "2026-01-28", "close": 114.07, "volume": 1010089.0}, {"date": "2026-01-29", "close": 114.42, "volume": 1291262.0}, {"date": "2026-01-30", "close": 114.44, "volume": 1273855.0}, {"date": "2026-02-02", "close": 114.63, "volume": 821706.0}, {"date": "2026-02-03", "close": 114.73, "volume": 983644.0}, {"date": "2026-02-04", "close": 117.66, "volume": 828449.0}, {"date": "2026-02-05", "close": 118.46, "volume": 1162282.0}, {"date": "2026-02-06", "close": 122.5, "volume": 1140774.0}, {"date": "2026-02-09", "close": 122.56, "volume": 779172.0}, {"date": "2026-02-10", "close": 120.54, "volume": 1030791.0}, {"date": "2026-02-11", "close": 119.1, "volume": 837632.0}, {"date": "2026-02-12", "close": 117.24, "volume": 842937.0}, {"date": "2026-02-13", "close": 117.83, "volume": 821117.0}, {"date": "2026-02-17", "close": 119.61, "volume": 892065.0}, {"date": "2026-02-18", "close": 121.64, "volume": 1603626.0}, {"date": "2026-02-19", "close": 119.86, "volume": 1012968.0}, {"date": "2026-02-20", "close": 121.31, "volume": 721183.0}, {"date": "2026-02-23", "close": 116.1, "volume": 957095.0}, {"date": "2026-02-24", "close": 114.47, "volume": 664147.0}, {"date": "2026-02-25", "close": 115.51, "volume": 919850.0}, {"date": "2026-02-26", "close": 116.5, "volume": 987285.0}, {"date": "2026-02-27", "close": 109.45, "volume": 1413962.0}, {"date": "2026-03-02", "close": 110.91, "volume": 1361831.0}, {"date": "2026-03-03", "close": 110.5, "volume": 1113871.0}, {"date": "2026-03-04", "close": 111.59, "volume": 857365.0}, {"date": "2026-03-05", "close": 110.27, "volume": 749976.0}, {"date": "2026-03-06", "close": 106.32, "volume": 1157331.0}, {"date": "2026-03-09", "close": 107.0, "volume": 1540142.0}, {"date": "2026-03-10", "close": 107.65, "volume": 911180.0}, {"date": "2026-03-11", "close": 105.69, "volume": 981705.0}, {"date": "2026-03-12", "close": 105.75, "volume": 1198600.0}, {"date": "2026-03-13", "close": 104.49, "volume": 816843.0}, {"date": "2026-03-16", "close": 103.3, "volume": 2092435.0}, {"date": "2026-03-17", "close": 104.86, "volume": 984586.0}, {"date": "2026-03-18", "close": 104.04, "volume": 1266421.0}, {"date": "2026-03-19", "close": 105.42, "volume": 1362792.0}, {"date": "2026-03-20", "close": 103.53, "volume": 5583802.0}, {"date": "2026-03-23", "close": 104.97, "volume": 1365207.0}, {"date": "2026-03-24", "close": 105.79, "volume": 1083911.0}, {"date": "2026-03-25", "close": 106.77, "volume": 837343.0}, {"date": "2026-03-26", "close": 106.13, "volume": 840301.0}, {"date": "2026-03-27", "close": 103.96, "volume": 792560.0}, {"date": "2026-03-30", "close": 103.81, "volume": 923307.0}, {"date": "2026-03-31", "close": 106.76, "volume": 1083407.0}, {"date": "2026-04-01", "close": 109.33, "volume": 1194329.0}, {"date": "2026-04-02", "close": 108.99, "volume": 899799.0}, {"date": "2026-04-06", "close": 109.95, "volume": 487364.0}, {"date": "2026-04-07", "close": 110.61, "volume": 941526.0}, {"date": "2026-04-08", "close": 114.6, "volume": 1023595.0}, {"date": "2026-04-09", "close": 116.73, "volume": 856885.0}, {"date": "2026-04-10", "close": 115.55, "volume": 541070.0}, {"date": "2026-04-13", "close": 117.41, "volume": 734188.0}, {"date": "2026-04-14", "close": 117.89, "volume": 793423.0}, {"date": "2026-04-15", "close": 117.34, "volume": 655585.0}, {"date": "2026-04-16", "close": 115.91, "volume": 848315.0}, {"date": "2026-04-17", "close": 118.02, "volume": 810453.0}, {"date": "2026-04-20", "close": 119.09, "volume": 967185.0}, {"date": "2026-04-21", "close": 120.9, "volume": 2255819.0}, {"date": "2026-04-22", "close": 122.09, "volume": 1809677.0}, {"date": "2026-04-23", "close": 124.16, "volume": 1049589.0}, {"date": "2026-04-24", "close": 122.67, "volume": 886604.0}, {"date": "2026-04-27", "close": 124.98, "volume": 920754.0}, {"date": "2026-04-28", "close": 124.92, "volume": 666714.0}, {"date": "2026-04-29", "close": 124.7, "volume": 1130747.0}, {"date": "2026-04-30", "close": 126.47, "volume": 911328.0}, {"date": "2026-05-01", "close": 125.82, "volume": 914587.0}, {"date": "2026-05-04", "close": 123.42, "volume": 586864.0}, {"date": "2026-05-05", "close": 123.55, "volume": 720300.0}, {"date": "2026-05-06", "close": 125.22, "volume": 780875.0}, {"date": "2026-05-07", "close": 121.93, "volume": 1217073.0}, {"date": "2026-05-08", "close": 122.99, "volume": 723152.0}, {"date": "2026-05-11", "close": 121.91, "volume": 1028177.0}, {"date": "2026-05-12", "close": 120.91, "volume": 1016501.0}, {"date": "2026-05-13", "close": 119.04, "volume": 837799.0}, {"date": "2026-05-14", "close": 120.48, "volume": 898422.0}, {"date": "2026-05-15", "close": 119.41, "volume": 919444.0}, {"date": "2026-05-18", "close": 121.05, "volume": 754254.0}, {"date": "2026-05-19", "close": 120.94, "volume": 868689.0}, {"date": "2026-05-20", "close": 123.29, "volume": 747542.0}, {"date": "2026-05-21", "close": 123.0, "volume": 500631.0}, {"date": "2026-05-22", "close": 123.12, "volume": 818437.0}, {"date": "2026-05-26", "close": 124.7, "volume": 801043.0}, {"date": "2026-05-27", "close": 123.48, "volume": 594753.0}, {"date": "2026-05-28", "close": 123.05, "volume": 698073.0}, {"date": "2026-05-29", "close": 122.54, "volume": 804093.0}, {"date": "2026-06-01", "close": 120.67, "volume": 670505.0}, {"date": "2026-06-02", "close": 121.95, "volume": 709475.0}, {"date": "2026-06-03", "close": 121.15, "volume": 793588.0}, {"date": "2026-06-04", "close": 125.21, "volume": 629597.0}, {"date": "2026-06-05", "close": 125.94, "volume": 781864.0}, {"date": "2026-06-08", "close": 126.26, "volume": 701345.0}, {"date": "2026-06-09", "close": 128.66, "volume": 849778.0}, {"date": "2026-06-10", "close": 128.09, "volume": 638890.0}, {"date": "2026-06-11", "close": 130.18, "volume": 762615.0}, {"date": "2026-06-12", "close": 132.63, "volume": 1000595.0}, {"date": "2026-06-15", "close": 131.32, "volume": 965053.0}, {"date": "2026-06-16", "close": 130.61, "volume": 1057384.0}, {"date": "2026-06-17", "close": 127.26, "volume": 1889883.0}, {"date": "2026-06-18", "close": 126.81, "volume": 3430859.0}, {"date": "2026-06-22", "close": 129.13, "volume": 1061027.0}, {"date": "2026-06-23", "close": 130.89, "volume": 894201.0}, {"date": "2026-06-24", "close": 130.69, "volume": 1099856.0}, {"date": "2026-06-25", "close": 130.24, "volume": 839882.0}, {"date": "2026-06-26", "close": 129.47, "volume": 1429883.0}, {"date": "2026-06-29", "close": 129.09, "volume": 846444.0}, {"date": "2026-06-30", "close": 129.09, "volume": 1014585.0}, {"date": "2026-07-01", "close": 130.7, "volume": 1239029.0}, {"date": "2026-07-02", "close": 129.3, "volume": 1142768.0}, {"date": "2026-07-06", "close": 131.61, "volume": 688128.0}, {"date": "2026-07-07", "close": 130.49, "volume": 922321.0}, {"date": "2026-07-08", "close": 127.61, "volume": 1315946.0}, {"date": "2026-07-09", "close": 131.01, "volume": 1135781.0}, {"date": "2026-07-10", "close": 131.54, "volume": 798712.0}, {"date": "2026-07-13", "close": 131.41, "volume": 928632.0}, {"date": "2026-07-14", "close": 131.21, "volume": 575173.0}, {"date": "2026-07-15", "close": 132.41, "volume": 798328.0}, {"date": "2026-07-16", "close": 136.14, "volume": 830862.0}, {"date": "2026-07-17", "close": 134.52, "volume": 715507.0}, {"date": "2026-07-20", "close": 133.92, "volume": 991605.0}, {"date": "2026-07-21", "close": 133.4, "volume": 1126950.0}, {"date": "2026-07-22", "close": 131.6, "volume": 1480188.0}, {"date": "2026-07-23", "close": 130.63, "volume": 882547.0}, {"date": "2026-07-24", "close": 131.0, "volume": 569749.0}, {"date": "2026-07-27", "close": 129.89, "volume": 691881.0}, {"date": "2026-07-28", "close": 131.31, "volume": 685951.0}, {"date": "2026-07-29", "close": 130.28, "volume": 774740.0}, {"date": "2026-07-30", "close": 130.91, "volume": 698339.0}, {"date": "2026-07-31", "close": 131.0, "volume": 672380.0}, {"date": "2026-08-03", "close": 132.15, "volume": 575570.0}, {"date": "2026-08-04", "close": 133.4, "volume": 684119.0}, {"date": "2026-08-05", "close": 133.25, "volume": 513196.0}, {"date": "2026-08-06", "close": 131.88, "volume": 440463.0}, {"date": "2026-08-07", "close": 131.7, "volume": 270186.0}], "refreshing": true}