{"ticker": "FBIN", "overview": {"cik": "1519751", "ticker": "FBIN", "name": "Fortune Brands Innovations, Inc.", "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "sic": "2430", "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407942", "price_sensitive": false}, {"form": "3", "date": "2026-09-29", "title": "Initial insider holdings", "accession": "0001193125-26-407930", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407928", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-09", "title": "Employee share plan", "accession": "0001193125-26-386616", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386469", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001361570-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342627", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342618", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000862", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335205", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332793", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001361570-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330604", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330601", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326086", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294842", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294840", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "Initial insider holdings", "accession": "0001193125-26-294672", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292670", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-29", "title": "Form 8-K/A", "accession": "0001193125-26-288424", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-29", "title": "Employee share plan", "accession": "0001193125-26-286996", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286962", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285448", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285440", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001213900-26-067812", "price_sensitive": false}]}, "description": "Fortune Brands Innovations, Inc. trades as FBIN on the NYSE and is registered in the United States, classified under Millwood, Veneer, Plywood, & Structural Wood Members (SIC 2430). Privy Trades holds 24 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 1 open-market purchase totalling $2.02M against 1 sale totalling $30.68K. The most recent filing on record is dated 28 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 2015341.9485, "sell_n": 1, "sell_sum": 30678.0, "net": 1984663.9485, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "FBIN", "has_prices": true, "as_of": "2026-08-07", "last": 50.78, "prev_close": 50.35, "change": 0.4299999999999997, "change_pct": 0.008540218470705059, "session_volume": 2600052.0, "vwap_5": 51.83094918389343, "vwap_20": 50.911123779397876, "vwap_60": 45.603447486071495, "vwap_250": 48.311016890926595, "high_52w": 64.44, "low_52w": 33.39, "avg_volume_20": 2396860.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-407928", "src": "INSIDERS", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Irial Finan", "who_key": "Finan Irial", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Director files routine paperwork on FBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1519751/000119312526407928/0001193125-26-407928-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51350}, {"id": "0001193125-26-407942", "src": "INSIDERS", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Peter G. Clifford", "who_key": "Clifford Peter G", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "CFO files routine paperwork on FBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637066/000119312526407942/0001193125-26-407942-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51350}, {"id": "13DG-0001361570-26-000014", "src": "13DG", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Fortune Brands Innovations, Inc.", "who_key": "Fortune Brands Innovations, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Fortune Brands Innovations, Inc. moves to a 4.9% activist stake in FBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1519751/0001361570-26-000014-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001193125-26-342627", "src": "INSIDERS", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Jesse G. Singh", "who_key": "Singh Jesse G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2015341.9485, "score": 79.5, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "The CEO drops $2M on FBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1594032/000119312526342627/0001193125-26-342627-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001193125-26-342618", "src": "INSIDERS", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Matthew Edward Novak", "who_key": "Novak Matthew Edward", "role": "EVP, Chief Supply Chain", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30678.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "An exit at the top? Exec sells $31K of FBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2059042/000119312526342618/0001193125-26-342618-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "13DG-0001361570-26-000013", "src": "13DG", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Fortune Brands Innovations, Inc.", "who_key": "Fortune Brands Innovations, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Fortune Brands Innovations, Inc. moves to a 5.3% activist stake in FBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1519751/0001361570-26-000013-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001193125-26-330604", "src": "INSIDERS", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Karen Ries", "who_key": "Ries Karen", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12659.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "C-suite exec files routine paperwork on FBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013214/000119312526330604/0001193125-26-330604-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001193125-26-330601", "src": "INSIDERS", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "John Dong Gu Lee", "who_key": "Lee John Dong Gu", "role": "EVP Chief Digiital Innovation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12807.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "C-suite exec files routine paperwork on FBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799800/000119312526330601/0001193125-26-330601-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0001027796-26-000045", "src": "13DG", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Fortune Brands Innovations, Inc.", "who_key": "Fortune Brands Innovations, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Fortune Brands Innovations, Inc. crosses 5% of FBIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1519751/0001027796-26-000045-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "13DG-0000940594-26-000040", "src": "13DG", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Fortune Brands Innovations, Inc.", "who_key": "Fortune Brands Innovations, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Fortune Brands Innovations, Inc. moves to a 0.6% passive stake in FBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1519751/0000940594-26-000040-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "HOUSE-2026-20034718-T19", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "0\nF S: New\nDC Fortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads FBIN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "HOUSE-2026-20034718-T18", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "?\nF S: New\nDC Fortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads FBIN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "HOUSE-2026-20034718-T17", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "0\nF S: New\nDC Fortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads FBIN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "13DG-0002100119-26-000535", "src": "13DG", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Fortune Brands Innovations, Inc.", "who_key": "Fortune Brands Innovations, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Fortune Brands Innovations, Inc. crosses 5% of FBIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1519751/0002100119-26-000535-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "HOUSE-2026-20034487-T5", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "0\nF S: New\nDC Fortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads FBIN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "HOUSE-2026-20034159-T17", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "1 - $15,000\nF S: New\nDC Fortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps FBIN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362390}, {"id": "HOUSE-2025-20033408-T5", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "1 - $15,000\nF S: New\nDC Fortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells FBIN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033408.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529430}, {"id": "HOUSE-2025-20033408-T6", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "1 - $15,000\nF S: New\nDC Fortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells FBIN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033408.pdf", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532310}, {"id": "SENATE-7f1f888ef7594c188fbebaf8f3488374-5", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations Inc", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells FBIN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f1f888e-f759-4c18-8fbe-baf8f3488374/", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751190}, {"id": "HOUSE-2025-20030442-T2", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "1 - $15,000\nF S: New\nDC Fortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells FBIN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030442.pdf", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752630}, {"id": "HOUSE-2025-20030231-T48", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "D: Portfolio Rebalance\nFortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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. Jefferson Shreve sells FBIN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813110}, {"id": "HOUSE-2025-20029038-T43", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "D: Portfolio Rebalance\nFortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Hon. Jefferson Shreve buys FBIN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863510}, {"id": "HOUSE-2025-20027975-T14", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "1 - $15,000\nF S: New\nDC Fortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds FBIN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf", "trade_date": "2025-02-17", "timestamp": "2025-02-17", "mins": 898070}, {"id": "HOUSE-2025-20027975-T15", "src": "CONGRESS", "ticker": "FBIN", "cik": "", "company": "Fortune Brands Innovations, Inc.", "company_raw": "1 - $15,000\nF S: New\nDC Fortune Brands Innovations, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds FBIN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf", "trade_date": "2025-02-08", "timestamp": "2025-02-08", "mins": 911030}], "recent_buys": [{"id": "0001193125-26-342627", "src": "INSIDERS", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Jesse G. Singh", "who_key": "Singh Jesse G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2015341.9485, "score": 79.5, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "The CEO drops $2M on FBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1594032/000119312526342627/0001193125-26-342627-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}], "institutional": [{"id": "13DG-0001361570-26-000014", "src": "13DG", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Fortune Brands Innovations, Inc.", "who_key": "Fortune Brands Innovations, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Fortune Brands Innovations, Inc. moves to a 4.9% activist stake in FBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1519751/0001361570-26-000014-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "13DG-0001361570-26-000013", "src": "13DG", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Fortune Brands Innovations, Inc.", "who_key": "Fortune Brands Innovations, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Fortune Brands Innovations, Inc. moves to a 5.3% activist stake in FBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1519751/0001361570-26-000013-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0001027796-26-000045", "src": "13DG", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Fortune Brands Innovations, Inc.", "who_key": "Fortune Brands Innovations, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Fortune Brands Innovations, Inc. crosses 5% of FBIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1519751/0001027796-26-000045-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "13DG-0000940594-26-000040", "src": "13DG", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Fortune Brands Innovations, Inc.", "who_key": "Fortune Brands Innovations, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Fortune Brands Innovations, Inc. moves to a 0.6% passive stake in FBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1519751/0000940594-26-000040-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-000535", "src": "13DG", "ticker": "FBIN", "cik": "1519751", "company": "Fortune Brands Innovations, Inc.", "company_raw": "Fortune Brands Innovations, Inc.", "who": "Fortune Brands Innovations, Inc.", "who_key": "Fortune Brands Innovations, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Fortune Brands Innovations, Inc. crosses 5% of FBIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1519751/0002100119-26-000535-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fortune Brands Innovations, Inc. Common Stock", "new_value": "Fortune Brands Innovations, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001519751", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001519751", "applied": 1, "detected_at": "2026-10-24T10:54:36.910706"}]}, "key_people": [{"who": "Jesse G. Singh", "who_key": "Singh Jesse G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2015341.9485, "sold": 0, "net": 2015341.9485, "trades": 1, "top_score": 79.5, "lean": "buying", "history": [{"action": "BUY", "amount": 2015341.9485, "date": "2026-08-07", "score": 79.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1594032/000119312526342627/0001193125-26-342627-index.htm"}], "latest": {"action": "BUY", "amount": 2015341.9485, "date": "2026-08-07", "score": 79.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1594032/000119312526342627/0001193125-26-342627-index.htm"}}, {"who": "Matthew Edward Novak", "who_key": "Novak Matthew Edward", "role": "EVP, Chief Supply Chain", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30678.0, "net": -30678.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30678.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2059042/000119312526342618/0001193125-26-342618-index.htm"}], "latest": {"action": "SELL", "amount": 30678.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2059042/000119312526342618/0001193125-26-342618-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 22008.0, "net": -20006.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033408.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030442.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f1f888e-f759-4c18-8fbe-baf8f3488374/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f1f888e-f759-4c18-8fbe-baf8f3488374/"}}], "activity": [{"date": "2026-08-07", "net": 1984663.9485}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407942", "price_sensitive": false}, {"form": "3", "date": "2026-09-29", "title": "Initial insider holdings", "accession": "0001193125-26-407930", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407928", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-09", "title": "Employee share plan", "accession": "0001193125-26-386616", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386469", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001361570-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342627", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342618", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000862", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335205", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332793", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001361570-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330604", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330601", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326086", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294842", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294840", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "Initial insider holdings", "accession": "0001193125-26-294672", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292670", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-29", "title": "Form 8-K/A", "accession": "0001193125-26-288424", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-29", "title": "Employee share plan", "accession": "0001193125-26-286996", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286962", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285448", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285440", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001213900-26-067812", "price_sensitive": false}], "performance": {"ticker": "FBIN", "has_prices": true, "summary": {"n": 4, "avg": -0.1676995625185131, "win_rate": 0.0, "best": 0.0, "worst": -0.2592268417213712, "as_of": "2026-08-07"}, "buys": [{"who": "Singh Jesse G", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2015341.9485, "date": "2026-08-07", "score": 79.5, "ref_price": 50.78, "return": 0.0}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 60.06, "return": -0.15451215451215453}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-17", "score": 0.0, "ref_price": 68.35, "return": -0.25705925384052664}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-08", "score": 0.0, "ref_price": 68.55, "return": -0.2592268417213712}]}, "price_series": [{"date": "2016-08-08", "close": 52.7489, "volume": 1197570.0}, {"date": "2016-08-09", "close": 52.6747, "volume": 1523775.0}, {"date": "2016-08-10", "close": 52.7407, "volume": 1029870.0}, {"date": "2016-08-11", "close": 52.8149, "volume": 1637221.0}, {"date": "2016-08-12", "close": 52.6912, "volume": 1146089.0}, {"date": "2016-08-15", "close": 52.6829, "volume": 649958.0}, {"date": "2016-08-16", "close": 51.9242, "volume": 1556720.0}, {"date": "2016-08-17", "close": 51.5036, "volume": 1325712.0}, {"date": "2016-08-18", "close": 51.6026, "volume": 806123.0}, {"date": "2016-08-19", "close": 51.7098, "volume": 931120.0}, {"date": "2016-08-22", "close": 51.817, "volume": 1222682.0}, {"date": "2016-08-23", "close": 52.5592, "volume": 1183747.0}, {"date": "2016-08-24", "close": 52.0397, "volume": 684637.0}, {"date": "2016-08-25", "close": 52.386, "volume": 848422.0}, {"date": "2016-08-26", "close": 52.2871, "volume": 617070.0}, {"date": "2016-08-29", "close": 52.6417, "volume": 493060.0}, {"date": "2016-08-30", "close": 52.5015, "volume": 671458.0}, {"date": "2016-08-31", "close": 52.419, "volume": 706918.0}, {"date": "2016-09-01", "close": 52.6417, "volume": 872062.0}, {"date": "2016-09-02", "close": 52.6087, "volume": 921096.0}, {"date": "2016-09-06", "close": 51.9572, "volume": 875226.0}, {"date": "2016-09-07", "close": 51.5613, "volume": 960444.0}, {"date": "2016-09-08", "close": 51.0747, "volume": 952709.0}, {"date": "2016-09-09", "close": 48.4274, "volume": 1937991.0}, {"date": "2016-09-12", "close": 48.6583, "volume": 1905528.0}, {"date": "2016-09-13", "close": 47.9985, "volume": 1238399.0}, {"date": "2016-09-14", "close": 47.4212, "volume": 1106463.0}, {"date": "2016-09-15", "close": 47.6934, "volume": 944846.0}, {"date": "2016-09-16", "close": 46.2666, "volume": 2723300.0}, {"date": "2016-09-19", "close": 46.5553, "volume": 1817994.0}, {"date": "2016-09-20", "close": 46.5306, "volume": 1603161.0}, {"date": "2016-09-21", "close": 47.0336, "volume": 1764579.0}, {"date": "2016-09-22", "close": 47.9985, "volume": 1483887.0}, {"date": "2016-09-23", "close": 48.3862, "volume": 1664302.0}, {"date": "2016-09-26", "close": 48.3944, "volume": 1353895.0}, {"date": "2016-09-27", "close": 48.6501, "volume": 1464823.0}, {"date": "2016-09-28", "close": 48.279, "volume": 1856997.0}, {"date": "2016-09-29", "close": 47.7594, "volume": 1451041.0}, {"date": "2016-09-30", "close": 47.9161, "volume": 1292040.0}, {"date": "2016-10-03", "close": 47.0254, "volume": 1174947.0}, {"date": "2016-10-04", "close": 47.1326, "volume": 1008556.0}, {"date": "2016-10-05", "close": 46.58, "volume": 1367311.0}, {"date": "2016-10-06", "close": 47.4542, "volume": 1406058.0}, {"date": "2016-10-07", "close": 45.9368, "volume": 1735461.0}, {"date": "2016-10-10", "close": 46.2666, "volume": 898999.0}, {"date": "2016-10-11", "close": 45.178, "volume": 1368841.0}, {"date": "2016-10-12", "close": 45.7966, "volume": 1006394.0}, {"date": "2016-10-13", "close": 45.4667, "volume": 887821.0}, {"date": "2016-10-14", "close": 45.3924, "volume": 966317.0}, {"date": "2016-10-17", "close": 45.8625, "volume": 1024488.0}, {"date": "2016-10-18", "close": 45.2028, "volume": 1073221.0}, {"date": "2016-10-19", "close": 44.444, "volume": 3305491.0}, {"date": "2016-10-20", "close": 44.6337, "volume": 1656096.0}, {"date": "2016-10-21", "close": 44.7739, "volume": 816314.0}, {"date": "2016-10-24", "close": 45.6646, "volume": 1612128.0}, {"date": "2016-10-25", "close": 43.141, "volume": 3072475.0}, {"date": "2016-10-26", "close": 43.842, "volume": 2952906.0}, {"date": "2016-10-27", "close": 44.5512, "volume": 4003815.0}, {"date": "2016-10-28", "close": 44.3121, "volume": 2400565.0}, {"date": "2016-10-31", "close": 45.0543, "volume": 1969288.0}, {"date": "2016-11-01", "close": 43.9904, "volume": 1803918.0}, {"date": "2016-11-02", "close": 43.8255, "volume": 1908276.0}, {"date": "2016-11-03", "close": 43.5781, "volume": 1732923.0}, {"date": "2016-11-04", "close": 43.5946, "volume": 1107268.0}, {"date": "2016-11-07", "close": 44.9883, "volume": 1481048.0}, {"date": "2016-11-08", "close": 44.8564, "volume": 1217944.0}, {"date": "2016-11-09", "close": 45.112, "volume": 1790684.0}, {"date": "2016-11-10", "close": 45.9697, "volume": 1732144.0}, {"date": "2016-11-11", "close": 45.5574, "volume": 1116528.0}, {"date": "2016-11-14", "close": 46.2501, "volume": 1344899.0}, {"date": "2016-11-15", "close": 47.0996, "volume": 1791788.0}, {"date": "2016-11-16", "close": 46.3161, "volume": 975795.0}, {"date": "2016-11-17", "close": 47.3388, "volume": 1141877.0}, {"date": "2016-11-18", "close": 47.4955, "volume": 1187545.0}, {"date": "2016-11-21", "close": 47.8913, "volume": 1226975.0}, {"date": "2016-11-22", "close": 46.8027, "volume": 1338286.0}, {"date": "2016-11-23", "close": 47.0749, "volume": 697456.0}, {"date": "2016-11-25", "close": 47.3058, "volume": 319691.0}, {"date": "2016-11-28", "close": 46.3326, "volume": 1208035.0}, {"date": "2016-11-29", "close": 46.3491, "volume": 1625081.0}, {"date": "2016-11-30", "close": 45.4832, "volume": 1357306.0}, {"date": "2016-12-01", "close": 44.3863, "volume": 1617903.0}, {"date": "2016-12-02", "close": 44.3698, "volume": 1032449.0}, {"date": "2016-12-05", "close": 45.3347, "volume": 1132300.0}, {"date": "2016-12-06", "close": 45.4832, "volume": 1341123.0}, {"date": "2016-12-07", "close": 45.912, "volume": 1865856.0}, {"date": "2016-12-08", "close": 46.547, "volume": 1627617.0}, {"date": "2016-12-09", "close": 46.4893, "volume": 605381.0}, {"date": "2016-12-12", "close": 45.5821, "volume": 855554.0}, {"date": "2016-12-13", "close": 45.7141, "volume": 1013670.0}, {"date": "2016-12-14", "close": 46.2007, "volume": 1306597.0}, {"date": "2016-12-15", "close": 45.0296, "volume": 1141955.0}, {"date": "2016-12-16", "close": 45.5739, "volume": 2524305.0}, {"date": "2016-12-19", "close": 45.4832, "volume": 901265.0}, {"date": "2016-12-20", "close": 45.277, "volume": 1232868.0}, {"date": "2016-12-21", "close": 45.6811, "volume": 1734101.0}, {"date": "2016-12-22", "close": 45.343, "volume": 1013022.0}, {"date": "2016-12-23", "close": 45.343, "volume": 324113.0}, {"date": "2016-12-27", "close": 45.5409, "volume": 635625.0}, {"date": "2016-12-28", "close": 44.6832, "volume": 770996.0}, {"date": "2016-12-29", "close": 44.576, "volume": 780522.0}, {"date": "2016-12-30", "close": 44.0894, "volume": 1087755.0}, {"date": "2017-01-03", "close": 44.444, "volume": 1842367.0}, {"date": "2017-01-04", "close": 44.9141, "volume": 1041845.0}, {"date": "2017-01-05", "close": 44.4935, "volume": 1191927.0}, {"date": "2017-01-06", "close": 45.178, "volume": 2121295.0}, {"date": "2017-01-09", "close": 44.4523, "volume": 1456165.0}, {"date": "2017-01-10", "close": 44.6749, "volume": 834212.0}, {"date": "2017-01-11", "close": 44.9224, "volume": 969901.0}, {"date": "2017-01-12", "close": 44.7327, "volume": 1330441.0}, {"date": "2017-01-13", "close": 44.7574, "volume": 995426.0}, {"date": "2017-01-17", "close": 44.5347, "volume": 1338750.0}, {"date": "2017-01-18", "close": 44.7821, "volume": 1624832.0}, {"date": "2017-01-19", "close": 45.244, "volume": 1241839.0}, {"date": "2017-01-20", "close": 45.6976, "volume": 1319665.0}, {"date": "2017-01-23", "close": 45.8708, "volume": 1063794.0}, {"date": "2017-01-24", "close": 46.811, "volume": 1312187.0}, {"date": "2017-01-25", "close": 47.0254, "volume": 1181680.0}, {"date": "2017-01-26", "close": 46.5635, "volume": 1170016.0}, {"date": "2017-01-27", "close": 46.1842, "volume": 876453.0}, {"date": "2017-01-30", "close": 45.8873, "volume": 1044382.0}, {"date": "2017-01-31", "close": 45.4667, "volume": 1470084.0}, {"date": "2017-02-01", "close": 46.4316, "volume": 2613722.0}, {"date": "2017-02-02", "close": 45.8873, "volume": 2064337.0}, {"date": "2017-02-03", "close": 46.2666, "volume": 1119485.0}, {"date": "2017-02-06", "close": 46.0687, "volume": 1118239.0}, {"date": "2017-02-07", "close": 46.0357, "volume": 945560.0}, {"date": "2017-02-08", "close": 46.1347, "volume": 1081749.0}, {"date": "2017-02-09", "close": 46.4151, "volume": 1230550.0}, {"date": "2017-02-10", "close": 47.0666, "volume": 769050.0}, {"date": "2017-02-13", "close": 47.0749, "volume": 601189.0}, {"date": "2017-02-14", "close": 46.8934, "volume": 974926.0}, {"date": "2017-02-15", "close": 47.3305, "volume": 1105364.0}, {"date": "2017-02-16", "close": 47.0089, "volume": 1173453.0}, {"date": "2017-02-17", "close": 47.0584, "volume": 864426.0}, {"date": "2017-02-21", "close": 47.3223, "volume": 983015.0}, {"date": "2017-02-22", "close": 46.9347, "volume": 988001.0}, {"date": "2017-02-23", "close": 47.0666, "volume": 1440358.0}, {"date": "2017-02-24", "close": 47.3388, "volume": 814020.0}, {"date": "2017-02-27", "close": 48.0068, "volume": 1494890.0}, {"date": "2017-02-28", "close": 47.6934, "volume": 1254767.0}, {"date": "2017-03-01", "close": 48.4274, "volume": 1360647.0}, {"date": "2017-03-02", "close": 48.246, "volume": 908993.0}, {"date": "2017-03-03", "close": 48.4274, "volume": 1577523.0}, {"date": "2017-03-06", "close": 47.7511, "volume": 1104913.0}, {"date": "2017-03-07", "close": 47.7676, "volume": 1053422.0}, {"date": "2017-03-08", "close": 48.4109, "volume": 947637.0}, {"date": "2017-03-09", "close": 48.9717, "volume": 1538333.0}, {"date": "2017-03-10", "close": 49.5408, "volume": 1111820.0}, {"date": "2017-03-13", "close": 49.5655, "volume": 1200369.0}, {"date": "2017-03-14", "close": 49.4995, "volume": 853165.0}, {"date": "2017-03-15", "close": 50.4232, "volume": 891208.0}, {"date": "2017-03-16", "close": 50.3737, "volume": 1121821.0}, {"date": "2017-03-17", "close": 50.3407, "volume": 1200418.0}, {"date": "2017-03-20", "close": 50.2583, "volume": 581277.0}, {"date": "2017-03-21", "close": 49.2686, "volume": 1497637.0}, {"date": "2017-03-22", "close": 49.2934, "volume": 1522060.0}, {"date": "2017-03-23", "close": 49.6315, "volume": 756903.0}, {"date": "2017-03-24", "close": 49.7964, "volume": 1761093.0}, {"date": "2017-03-27", "close": 49.714, "volume": 989864.0}, {"date": "2017-03-28", "close": 50.0274, "volume": 785007.0}, {"date": "2017-03-29", "close": 50.2253, "volume": 1485838.0}, {"date": "2017-03-30", "close": 50.283, "volume": 1287756.0}, {"date": "2017-03-31", "close": 50.184, "volume": 1125560.0}, {"date": "2017-04-03", "close": 49.9944, "volume": 1402894.0}, {"date": "2017-04-04", "close": 49.9944, "volume": 1344215.0}, {"date": "2017-04-05", "close": 49.8789, "volume": 1729039.0}, {"date": "2017-04-06", "close": 51.0088, "volume": 2099585.0}, {"date": "2017-04-07", "close": 51.017, "volume": 1148992.0}, {"date": "2017-04-10", "close": 51.1077, "volume": 951843.0}, {"date": "2017-04-11", "close": 51.182, "volume": 1385668.0}, {"date": "2017-04-12", "close": 50.8933, "volume": 2218110.0}, {"date": "2017-04-13", "close": 50.7201, "volume": 1537344.0}, {"date": "2017-04-17", "close": 51.0665, "volume": 1030471.0}, {"date": "2017-04-18", "close": 51.1737, "volume": 1060167.0}, {"date": "2017-04-19", "close": 51.2562, "volume": 955685.0}, {"date": "2017-04-20", "close": 51.3964, "volume": 1178213.0}, {"date": "2017-04-21", "close": 51.8087, "volume": 933121.0}, {"date": "2017-04-24", "close": 52.5015, "volume": 1182595.0}, {"date": "2017-04-25", "close": 53.5489, "volume": 1855317.0}, {"date": "2017-04-26", "close": 54.1015, "volume": 1770574.0}, {"date": "2017-04-27", "close": 52.9386, "volume": 3964882.0}, {"date": "2017-04-28", "close": 52.5675, "volume": 2142380.0}, {"date": "2017-05-01", "close": 52.2211, "volume": 1568681.0}, {"date": "2017-05-02", "close": 52.551, "volume": 1556460.0}, {"date": "2017-05-03", "close": 52.1139, "volume": 1161053.0}, {"date": "2017-05-04", "close": 52.2376, "volume": 1086134.0}, {"date": "2017-05-05", "close": 52.3531, "volume": 775875.0}, {"date": "2017-05-08", "close": 52.3118, "volume": 915806.0}, {"date": "2017-05-09", "close": 52.3695, "volume": 862520.0}, {"date": "2017-05-10", "close": 52.485, "volume": 620663.0}, {"date": "2017-05-11", "close": 52.0149, "volume": 907078.0}, {"date": "2017-05-12", "close": 51.6026, "volume": 1843046.0}, {"date": "2017-05-15", "close": 52.0891, "volume": 1324740.0}, {"date": "2017-05-16", "close": 51.8665, "volume": 1168784.0}, {"date": "2017-05-17", "close": 51.4211, "volume": 1306306.0}, {"date": "2017-05-18", "close": 51.8252, "volume": 1452754.0}, {"date": "2017-05-19", "close": 52.2129, "volume": 1576705.0}, {"date": "2017-05-22", "close": 52.0149, "volume": 545438.0}, {"date": "2017-05-23", "close": 51.6356, "volume": 680675.0}, {"date": "2017-05-24", "close": 52.0562, "volume": 684514.0}, {"date": "2017-05-25", "close": 52.0974, "volume": 611528.0}, {"date": "2017-05-26", "close": 51.8335, "volume": 426587.0}, {"date": "2017-05-30", "close": 51.8665, "volume": 398919.0}, {"date": "2017-05-31", "close": 52.0397, "volume": 854008.0}, {"date": "2017-06-01", "close": 52.2376, "volume": 763701.0}, {"date": "2017-06-02", "close": 52.3695, "volume": 775188.0}, {"date": "2017-06-05", "close": 51.9489, "volume": 474494.0}, {"date": "2017-06-06", "close": 51.4871, "volume": 650740.0}, {"date": "2017-06-07", "close": 51.6768, "volume": 697139.0}, {"date": "2017-06-08", "close": 51.751, "volume": 706589.0}, {"date": "2017-06-09", "close": 52.2129, "volume": 715761.0}, {"date": "2017-06-12", "close": 52.2706, "volume": 919939.0}, {"date": "2017-06-13", "close": 53.2685, "volume": 911411.0}, {"date": "2017-06-14", "close": 53.8788, "volume": 1014744.0}, {"date": "2017-06-15", "close": 53.4417, "volume": 1022811.0}, {"date": "2017-06-16", "close": 53.0788, "volume": 1383628.0}, {"date": "2017-06-19", "close": 53.9695, "volume": 790669.0}, {"date": "2017-06-20", "close": 53.887, "volume": 656818.0}, {"date": "2017-06-21", "close": 53.6314, "volume": 909231.0}, {"date": "2017-06-22", "close": 53.6808, "volume": 618616.0}, {"date": "2017-06-23", "close": 54.4726, "volume": 1569623.0}, {"date": "2017-06-26", "close": 54.3489, "volume": 790661.0}, {"date": "2017-06-27", "close": 53.9942, "volume": 1124954.0}, {"date": "2017-06-28", "close": 54.3241, "volume": 695754.0}, {"date": "2017-06-29", "close": 53.5406, "volume": 1107696.0}, {"date": "2017-06-30", "close": 53.8046, "volume": 667894.0}, {"date": "2017-07-03", "close": 53.9448, "volume": 379823.0}, {"date": "2017-07-05", "close": 53.9448, "volume": 825418.0}, {"date": "2017-07-06", "close": 53.6479, "volume": 879239.0}, {"date": "2017-07-07", "close": 54.3736, "volume": 847184.0}, {"date": "2017-07-10", "close": 54.8025, "volume": 1063466.0}, {"date": "2017-07-11", "close": 54.8932, "volume": 1144626.0}, {"date": "2017-07-12", "close": 55.0911, "volume": 859593.0}, {"date": "2017-07-13", "close": 55.5035, "volume": 1314636.0}, {"date": "2017-07-14", "close": 55.3385, "volume": 905121.0}, {"date": "2017-07-17", "close": 55.3138, "volume": 916005.0}, {"date": "2017-07-18", "close": 55.0581, "volume": 520915.0}, {"date": "2017-07-19", "close": 55.3468, "volume": 1213700.0}, {"date": "2017-07-20", "close": 54.1262, "volume": 1080459.0}, {"date": "2017-07-21", "close": 54.3324, "volume": 599402.0}, {"date": "2017-07-24", "close": 54.1922, "volume": 777158.0}, {"date": "2017-07-25", "close": 54.3736, "volume": 460523.0}, {"date": "2017-07-26", "close": 54.3571, "volume": 513818.0}, {"date": "2017-07-27", "close": 54.2169, "volume": 685207.0}, {"date": "2017-07-28", "close": 54.1509, "volume": 844918.0}, {"date": "2017-07-31", "close": 54.1592, "volume": 916984.0}, {"date": "2017-08-01", "close": 54.5633, "volume": 1383929.0}, {"date": "2017-08-02", "close": 54.6375, "volume": 1371792.0}, {"date": "2017-08-03", "close": 53.6396, "volume": 2537598.0}, {"date": "2017-08-04", "close": 53.7963, "volume": 1144810.0}, {"date": "2017-08-07", "close": 53.8211, "volume": 1460071.0}, {"date": "2017-08-08", "close": 53.0706, "volume": 1652660.0}, {"date": "2017-08-09", "close": 52.6747, "volume": 1715592.0}, {"date": "2017-08-10", "close": 51.8665, "volume": 1440516.0}, {"date": "2017-08-11", "close": 52.2129, "volume": 1002023.0}, {"date": "2017-08-14", "close": 52.9881, "volume": 633816.0}, {"date": "2017-08-15", "close": 52.6912, "volume": 509982.0}, {"date": "2017-08-16", "close": 52.9139, "volume": 685562.0}, {"date": "2017-08-17", "close": 51.7015, "volume": 851923.0}, {"date": "2017-08-18", "close": 51.5448, "volume": 1327532.0}, {"date": "2017-08-21", "close": 51.8087, "volume": 671816.0}, {"date": "2017-08-22", "close": 52.1634, "volume": 756493.0}, {"date": "2017-08-23", "close": 51.6108, "volume": 964187.0}, {"date": "2017-08-24", "close": 51.5118, "volume": 754309.0}, {"date": "2017-08-25", "close": 51.4211, "volume": 886536.0}, {"date": "2017-08-28", "close": 51.0912, "volume": 656841.0}, {"date": "2017-08-29", "close": 51.083, "volume": 592247.0}, {"date": "2017-08-30", "close": 51.1407, "volume": 846336.0}, {"date": "2017-08-31", "close": 51.5696, "volume": 1258223.0}, {"date": "2017-09-01", "close": 51.9324, "volume": 836890.0}, {"date": "2017-09-05", "close": 51.6603, "volume": 782672.0}, {"date": "2017-09-06", "close": 52.2211, "volume": 1027001.0}, {"date": "2017-09-07", "close": 51.9242, "volume": 1072465.0}, {"date": "2017-09-08", "close": 53.1365, "volume": 1019439.0}, {"date": "2017-09-11", "close": 53.1943, "volume": 983223.0}, {"date": "2017-09-12", "close": 53.9695, "volume": 982963.0}, {"date": "2017-09-13", "close": 53.4004, "volume": 682804.0}, {"date": "2017-09-14", "close": 53.1365, "volume": 708148.0}, {"date": "2017-09-15", "close": 53.3922, "volume": 1191239.0}, {"date": "2017-09-18", "close": 52.9881, "volume": 687883.0}, {"date": "2017-09-19", "close": 53.0376, "volume": 566430.0}, {"date": "2017-09-20", "close": 53.2025, "volume": 527279.0}, {"date": "2017-09-21", "close": 53.5159, "volume": 572838.0}, {"date": "2017-09-22", "close": 53.5324, "volume": 630733.0}, {"date": "2017-09-25", "close": 53.854, "volume": 620450.0}, {"date": "2017-09-26", "close": 53.9613, "volume": 687710.0}, {"date": "2017-09-27", "close": 54.7695, "volume": 882274.0}, {"date": "2017-09-28", "close": 55.4705, "volume": 827217.0}, {"date": "2017-09-29", "close": 55.4457, "volume": 965939.0}, {"date": "2017-10-02", "close": 55.8169, "volume": 768384.0}, {"date": "2017-10-03", "close": 55.0746, "volume": 1560000.0}, {"date": "2017-10-04", "close": 54.7035, "volume": 1341373.0}, {"date": "2017-10-05", "close": 54.2252, "volume": 823101.0}, {"date": "2017-10-06", "close": 54.3984, "volume": 767513.0}, {"date": "2017-10-09", "close": 54.4313, "volume": 641219.0}, {"date": "2017-10-10", "close": 54.1179, "volume": 691669.0}, {"date": "2017-10-11", "close": 54.4808, "volume": 709946.0}, {"date": "2017-10-12", "close": 54.6375, "volume": 833046.0}, {"date": "2017-10-13", "close": 54.6293, "volume": 586929.0}, {"date": "2017-10-16", "close": 54.6788, "volume": 478335.0}, {"date": "2017-10-17", "close": 54.4973, "volume": 650834.0}, {"date": "2017-10-18", "close": 53.8953, "volume": 1189936.0}, {"date": "2017-10-19", "close": 54.085, "volume": 1748295.0}, {"date": "2017-10-20", "close": 55.2561, "volume": 1167071.0}, {"date": "2017-10-23", "close": 55.7014, "volume": 1552072.0}, {"date": "2017-10-24", "close": 56.1797, "volume": 1775122.0}, {"date": "2017-10-25", "close": 55.1571, "volume": 1081820.0}, {"date": "2017-10-26", "close": 56.3694, "volume": 1998155.0}, {"date": "2017-10-27", "close": 55.1159, "volume": 1091664.0}, {"date": "2017-10-30", "close": 54.555, "volume": 1023565.0}, {"date": "2017-10-31", "close": 54.4808, "volume": 925287.0}, {"date": "2017-11-01", "close": 53.7716, "volume": 971712.0}, {"date": "2017-11-02", "close": 53.2437, "volume": 1057310.0}, {"date": "2017-11-03", "close": 52.9221, "volume": 1105648.0}, {"date": "2017-11-06", "close": 52.9633, "volume": 768270.0}, {"date": "2017-11-07", "close": 53.1613, "volume": 1058329.0}, {"date": "2017-11-08", "close": 52.8809, "volume": 738271.0}, {"date": "2017-11-09", "close": 52.7819, "volume": 1011846.0}, {"date": "2017-11-10", "close": 52.7572, "volume": 645967.0}, {"date": "2017-11-13", "close": 53.1365, "volume": 792391.0}, {"date": "2017-11-14", "close": 53.351, "volume": 607150.0}, {"date": "2017-11-15", "close": 52.8314, "volume": 586862.0}, {"date": "2017-11-16", "close": 53.1448, "volume": 598903.0}, {"date": "2017-11-17", "close": 53.4087, "volume": 406339.0}, {"date": "2017-11-20", "close": 53.4994, "volume": 597871.0}, {"date": "2017-11-21", "close": 53.9118, "volume": 619050.0}, {"date": "2017-11-22", "close": 53.4829, "volume": 458911.0}, {"date": "2017-11-24", "close": 53.3427, "volume": 263865.0}, {"date": "2017-11-27", "close": 53.2108, "volume": 518980.0}, {"date": "2017-11-28", "close": 54.2004, "volume": 751712.0}, {"date": "2017-11-29", "close": 55.1488, "volume": 906947.0}, {"date": "2017-11-30", "close": 56.4272, "volume": 1160843.0}, {"date": "2017-12-01", "close": 55.6849, "volume": 1413055.0}, {"date": "2017-12-04", "close": 56.8148, "volume": 1364910.0}, {"date": "2017-12-05", "close": 56.4766, "volume": 966131.0}, {"date": "2017-12-06", "close": 55.8828, "volume": 526329.0}, {"date": "2017-12-07", "close": 56.2787, "volume": 508942.0}, {"date": "2017-12-08", "close": 56.2622, "volume": 865152.0}, {"date": "2017-12-11", "close": 56.1797, "volume": 1104732.0}, {"date": "2017-12-12", "close": 55.4457, "volume": 679915.0}, {"date": "2017-12-13", "close": 55.52, "volume": 681835.0}, {"date": "2017-12-14", "close": 55.0086, "volume": 927864.0}, {"date": "2017-12-15", "close": 54.7777, "volume": 2256328.0}, {"date": "2017-12-18", "close": 55.6519, "volume": 1420626.0}, {"date": "2017-12-19", "close": 55.8251, "volume": 641564.0}, {"date": "2017-12-20", "close": 55.9983, "volume": 759864.0}, {"date": "2017-12-21", "close": 57.1694, "volume": 1204553.0}, {"date": "2017-12-22", "close": 56.5179, "volume": 510734.0}, {"date": "2017-12-26", "close": 56.856, "volume": 423575.0}, {"date": "2017-12-27", "close": 56.6911, "volume": 610544.0}, {"date": "2017-12-28", "close": 56.7241, "volume": 566348.0}, {"date": "2017-12-29", "close": 56.4437, "volume": 658321.0}, {"date": "2018-01-02", "close": 56.6911, "volume": 799202.0}, {"date": "2018-01-03", "close": 57.3591, "volume": 1055100.0}, {"date": "2018-01-04", "close": 57.8374, "volume": 595268.0}, {"date": "2018-01-05", "close": 59.0663, "volume": 1329830.0}, {"date": "2018-01-08", "close": 58.9096, "volume": 1084682.0}, {"date": "2018-01-09", "close": 57.9941, "volume": 902355.0}, {"date": "2018-01-10", "close": 56.9715, "volume": 1197058.0}, {"date": "2018-01-11", "close": 57.5488, "volume": 672675.0}, {"date": "2018-01-12", "close": 58.2415, "volume": 920340.0}, {"date": "2018-01-16", "close": 58.0601, "volume": 1531686.0}, {"date": "2018-01-17", "close": 59.2229, "volume": 1387501.0}, {"date": "2018-01-18", "close": 59.8992, "volume": 1293033.0}, {"date": "2018-01-19", "close": 59.9075, "volume": 914492.0}, {"date": "2018-01-22", "close": 60.0724, "volume": 635814.0}, {"date": "2018-01-23", "close": 59.792, "volume": 896935.0}, {"date": "2018-01-24", "close": 60.3116, "volume": 1038420.0}, {"date": "2018-01-25", "close": 59.7755, "volume": 847169.0}, {"date": "2018-01-26", "close": 60.2621, "volume": 530972.0}, {"date": "2018-01-29", "close": 59.0498, "volume": 1191738.0}, {"date": "2018-01-30", "close": 58.4065, "volume": 1051984.0}, {"date": "2018-01-31", "close": 58.4972, "volume": 1261253.0}, {"date": "2018-02-01", "close": 57.5818, "volume": 1710795.0}, {"date": "2018-02-02", "close": 53.5242, "volume": 4064665.0}, {"date": "2018-02-05", "close": 51.9407, "volume": 3027217.0}, {"date": "2018-02-06", "close": 52.9139, "volume": 2912828.0}, {"date": "2018-02-07", "close": 52.2871, "volume": 3292289.0}, {"date": "2018-02-08", "close": 51.4953, "volume": 3572868.0}, {"date": "2018-02-09", "close": 50.8933, "volume": 3588374.0}, {"date": "2018-02-12", "close": 52.0809, "volume": 3197896.0}, {"date": "2018-02-13", "close": 52.0232, "volume": 1313751.0}, {"date": "2018-02-14", "close": 52.0891, "volume": 1631419.0}, {"date": "2018-02-15", "close": 51.883, "volume": 2158885.0}, {"date": "2018-02-16", "close": 52.6335, "volume": 3318289.0}, {"date": "2018-02-20", "close": 52.6417, "volume": 1870402.0}, {"date": "2018-02-21", "close": 52.3531, "volume": 1842413.0}, {"date": "2018-02-22", "close": 52.1716, "volume": 1661186.0}, {"date": "2018-02-23", "close": 52.386, "volume": 1777766.0}, {"date": "2018-02-26", "close": 52.3778, "volume": 1311866.0}, {"date": "2018-02-27", "close": 51.5613, "volume": 1431308.0}, {"date": "2018-02-28", "close": 50.0274, "volume": 2097357.0}, {"date": "2018-03-01", "close": 49.4006, "volume": 2302898.0}, {"date": "2018-03-02", "close": 49.4913, "volume": 2014718.0}, {"date": "2018-03-05", "close": 50.3902, "volume": 2378398.0}, {"date": "2018-03-06", "close": 51.3222, "volume": 1614643.0}, {"date": "2018-03-07", "close": 50.9593, "volume": 1025091.0}, {"date": "2018-03-08", "close": 51.1077, "volume": 1399129.0}, {"date": "2018-03-09", "close": 52.386, "volume": 1236366.0}, {"date": "2018-03-12", "close": 51.7593, "volume": 1829745.0}, {"date": "2018-03-13", "close": 51.6026, "volume": 729955.0}, {"date": "2018-03-14", "close": 50.8851, "volume": 1463257.0}, {"date": "2018-03-15", "close": 50.8521, "volume": 1458482.0}, {"date": "2018-03-16", "close": 51.1984, "volume": 1609403.0}, {"date": "2018-03-19", "close": 50.283, "volume": 1660553.0}, {"date": "2018-03-20", "close": 50.0438, "volume": 907389.0}, {"date": "2018-03-21", "close": 50.2005, "volume": 978278.0}, {"date": "2018-03-22", "close": 49.2274, "volume": 1341211.0}, {"date": "2018-03-23", "close": 47.7429, "volume": 1735468.0}, {"date": "2018-03-26", "close": 49.0047, "volume": 1204822.0}, {"date": "2018-03-27", "close": 48.0563, "volume": 2231282.0}, {"date": "2018-03-28", "close": 48.081, "volume": 1365818.0}, {"date": "2018-03-29", "close": 48.5676, "volume": 1911539.0}, {"date": "2018-04-02", "close": 47.1079, "volume": 1226648.0}, {"date": "2018-04-03", "close": 47.6687, "volume": 1245168.0}, {"date": "2018-04-04", "close": 48.6336, "volume": 2399551.0}, {"date": "2018-04-05", "close": 49.4418, "volume": 1880855.0}, {"date": "2018-04-06", "close": 48.4274, "volume": 1457126.0}, {"date": "2018-04-09", "close": 47.9738, "volume": 1072544.0}, {"date": "2018-04-10", "close": 48.4192, "volume": 1289477.0}, {"date": "2018-04-11", "close": 48.4274, "volume": 1001463.0}, {"date": "2018-04-12", "close": 48.5346, "volume": 1638712.0}, {"date": "2018-04-13", "close": 48.1223, "volume": 1169174.0}, {"date": "2018-04-16", "close": 48.5923, "volume": 1148662.0}, {"date": "2018-04-17", "close": 48.7903, "volume": 1043569.0}, {"date": "2018-04-18", "close": 48.6006, "volume": 1979388.0}, {"date": "2018-04-19", "close": 47.4295, "volume": 1345972.0}, {"date": "2018-04-20", "close": 47.0914, "volume": 1802163.0}, {"date": "2018-04-23", "close": 47.2233, "volume": 2561429.0}, {"date": "2018-04-24", "close": 45.4667, "volume": 2865160.0}, {"date": "2018-04-25", "close": 46.2089, "volume": 1518037.0}, {"date": "2018-04-26", "close": 46.712, "volume": 2388702.0}, {"date": "2018-04-27", "close": 46.9099, "volume": 3817866.0}, {"date": "2018-04-30", "close": 45.1038, "volume": 2446990.0}, {"date": "2018-05-01", "close": 45.9697, "volume": 2484018.0}, {"date": "2018-05-02", "close": 45.0048, "volume": 2193056.0}, {"date": "2018-05-03", "close": 44.7821, "volume": 1722015.0}, {"date": "2018-05-04", "close": 45.6563, "volume": 1599709.0}, {"date": "2018-05-07", "close": 45.3759, "volume": 1092258.0}, {"date": "2018-05-08", "close": 45.7058, "volume": 1375519.0}, {"date": "2018-05-09", "close": 45.5656, "volume": 1227432.0}, {"date": "2018-05-10", "close": 46.0275, "volume": 1195146.0}, {"date": "2018-05-11", "close": 46.2831, "volume": 1336137.0}, {"date": "2018-05-14", "close": 46.3079, "volume": 1769297.0}, {"date": "2018-05-15", "close": 46.1512, "volume": 2132634.0}, {"date": "2018-05-16", "close": 46.5223, "volume": 1843777.0}, {"date": "2018-05-17", "close": 47.0006, "volume": 1961745.0}, {"date": "2018-05-18", "close": 47.6522, "volume": 4831724.0}, {"date": "2018-05-21", "close": 47.6192, "volume": 1506344.0}, {"date": "2018-05-22", "close": 46.9429, "volume": 1443336.0}, {"date": "2018-05-23", "close": 47.0749, "volume": 2124963.0}, {"date": "2018-05-24", "close": 46.9841, "volume": 1514614.0}, {"date": "2018-05-25", "close": 47.4212, "volume": 1800784.0}, {"date": "2018-05-29", "close": 46.8439, "volume": 1614751.0}, {"date": "2018-05-30", "close": 47.3553, "volume": 1115918.0}, {"date": "2018-05-31", "close": 46.3244, "volume": 1402760.0}, {"date": "2018-06-01", "close": 46.8439, "volume": 1071432.0}, {"date": "2018-06-04", "close": 47.1161, "volume": 1104534.0}, {"date": "2018-06-05", "close": 47.7676, "volume": 2747864.0}, {"date": "2018-06-06", "close": 47.7676, "volume": 2194493.0}, {"date": "2018-06-07", "close": 47.5367, "volume": 1638037.0}, {"date": "2018-06-08", "close": 48.2625, "volume": 2211583.0}, {"date": "2018-06-11", "close": 47.6852, "volume": 1539013.0}, {"date": "2018-06-12", "close": 47.8254, "volume": 1836878.0}, {"date": "2018-06-13", "close": 46.3821, "volume": 2293840.0}, {"date": "2018-06-14", "close": 46.8439, "volume": 2417352.0}, {"date": "2018-06-15", "close": 46.9017, "volume": 3819534.0}, {"date": "2018-06-18", "close": 46.1842, "volume": 2093575.0}, {"date": "2018-06-19", "close": 46.6872, "volume": 3376290.0}, {"date": "2018-06-20", "close": 46.4811, "volume": 1250581.0}, {"date": "2018-06-21", "close": 45.7718, "volume": 1125353.0}, {"date": "2018-06-22", "close": 45.5656, "volume": 3034474.0}, {"date": "2018-06-25", "close": 44.8069, "volume": 1271655.0}, {"date": "2018-06-26", "close": 45.0048, "volume": 1342571.0}, {"date": "2018-06-27", "close": 43.9574, "volume": 1747895.0}, {"date": "2018-06-28", "close": 44.0317, "volume": 1600111.0}, {"date": "2018-06-29", "close": 44.2791, "volume": 1954620.0}, {"date": "2018-07-02", "close": 44.0234, "volume": 1080822.0}, {"date": "2018-07-03", "close": 44.0399, "volume": 430022.0}, {"date": "2018-07-05", "close": 44.7492, "volume": 1638667.0}, {"date": "2018-07-06", "close": 44.9883, "volume": 947464.0}, {"date": "2018-07-09", "close": 45.5409, "volume": 1112649.0}, {"date": "2018-07-10", "close": 45.5161, "volume": 1683771.0}, {"date": "2018-07-11", "close": 44.8646, "volume": 1080422.0}, {"date": "2018-07-12", "close": 44.9388, "volume": 1206030.0}, {"date": "2018-07-13", "close": 45.5079, "volume": 935797.0}, {"date": "2018-07-16", "close": 45.4667, "volume": 2125874.0}, {"date": "2018-07-17", "close": 46.3326, "volume": 1800810.0}, {"date": "2018-07-18", "close": 46.613, "volume": 1649830.0}, {"date": "2018-07-19", "close": 46.8027, "volume": 1374298.0}, {"date": "2018-07-20", "close": 46.3739, "volume": 1119483.0}, {"date": "2018-07-23", "close": 45.6399, "volume": 1093027.0}, {"date": "2018-07-24", "close": 45.6563, "volume": 2341008.0}, {"date": "2018-07-25", "close": 44.477, "volume": 2002795.0}, {"date": "2018-07-26", "close": 44.51, "volume": 4063044.0}, {"date": "2018-07-27", "close": 47.281, "volume": 4181006.0}, {"date": "2018-07-30", "close": 46.6048, "volume": 2027745.0}, {"date": "2018-07-31", "close": 47.8336, "volume": 2880665.0}, {"date": "2018-08-01", "close": 46.9759, "volume": 1916953.0}, {"date": "2018-08-02", "close": 47.4212, "volume": 1429380.0}, {"date": "2018-08-03", "close": 47.4377, "volume": 852882.0}, {"date": "2018-08-06", "close": 47.2975, "volume": 873967.0}, {"date": "2018-08-07", "close": 47.2151, "volume": 1613589.0}, {"date": "2018-08-08", "close": 46.2749, "volume": 985195.0}, {"date": "2018-08-09", "close": 46.1512, "volume": 793155.0}, {"date": "2018-08-10", "close": 45.0543, "volume": 1173216.0}, {"date": "2018-08-13", "close": 44.2378, "volume": 1066733.0}, {"date": "2018-08-14", "close": 44.6749, "volume": 976300.0}, {"date": "2018-08-15", "close": 44.7327, "volume": 690958.0}, {"date": "2018-08-16", "close": 45.3017, "volume": 1440530.0}, {"date": "2018-08-17", "close": 45.3017, "volume": 856917.0}, {"date": "2018-08-20", "close": 45.244, "volume": 773868.0}, {"date": "2018-08-21", "close": 46.1264, "volume": 2177926.0}, {"date": "2018-08-22", "close": 45.2605, "volume": 1572879.0}, {"date": "2018-08-23", "close": 44.6749, "volume": 1076058.0}, {"date": "2018-08-24", "close": 44.7739, "volume": 1441586.0}, {"date": "2018-08-27", "close": 45.211, "volume": 881904.0}, {"date": "2018-08-28", "close": 45.1203, "volume": 784245.0}, {"date": "2018-08-29", "close": 44.5265, "volume": 1078739.0}, {"date": "2018-08-30", "close": 43.9327, "volume": 1540236.0}, {"date": "2018-08-31", "close": 43.6935, "volume": 1876466.0}, {"date": "2018-09-04", "close": 43.644, "volume": 2202931.0}, {"date": "2018-09-05", "close": 44.4275, "volume": 1300057.0}, {"date": "2018-09-06", "close": 44.4523, "volume": 1579744.0}, {"date": "2018-09-07", "close": 44.6337, "volume": 2357995.0}, {"date": "2018-09-10", "close": 45.3182, "volume": 2162807.0}, {"date": "2018-09-11", "close": 45.7141, "volume": 2161469.0}, {"date": "2018-09-12", "close": 45.7388, "volume": 1747483.0}, {"date": "2018-09-13", "close": 45.4254, "volume": 1466362.0}, {"date": "2018-09-14", "close": 45.5739, "volume": 1097264.0}, {"date": "2018-09-17", "close": 45.5656, "volume": 1206162.0}, {"date": "2018-09-18", "close": 45.4254, "volume": 1012849.0}, {"date": "2018-09-19", "close": 45.7058, "volume": 1795801.0}, {"date": "2018-09-20", "close": 45.4667, "volume": 1564119.0}, {"date": "2018-09-21", "close": 45.5409, "volume": 2489700.0}, {"date": "2018-09-24", "close": 45.0213, "volume": 2373055.0}, {"date": "2018-09-25", "close": 44.8564, "volume": 3500670.0}, {"date": "2018-09-26", "close": 43.9987, "volume": 1628779.0}, {"date": "2018-09-27", "close": 43.8832, "volume": 1772837.0}, {"date": "2018-09-28", "close": 43.1822, "volume": 3127509.0}, {"date": "2018-10-01", "close": 43.1162, "volume": 2262263.0}, {"date": "2018-10-02", "close": 43.6193, "volume": 1998883.0}, {"date": "2018-10-03", "close": 43.9244, "volume": 1895532.0}, {"date": "2018-10-04", "close": 43.2977, "volume": 1341371.0}, {"date": "2018-10-05", "close": 42.5637, "volume": 2212926.0}, {"date": "2018-10-08", "close": 42.6709, "volume": 1435151.0}, {"date": "2018-10-09", "close": 41.2111, "volume": 1459408.0}, {"date": "2018-10-10", "close": 40.5266, "volume": 1488406.0}, {"date": "2018-10-11", "close": 39.5864, "volume": 1488049.0}, {"date": "2018-10-12", "close": 39.2813, "volume": 1793818.0}, {"date": "2018-10-15", "close": 39.5617, "volume": 1308159.0}, {"date": "2018-10-16", "close": 40.3287, "volume": 1729138.0}, {"date": "2018-10-17", "close": 39.6359, "volume": 1973340.0}, {"date": "2018-10-18", "close": 38.4566, "volume": 2366276.0}, {"date": "2018-10-19", "close": 38.2834, "volume": 1519837.0}, {"date": "2018-10-22", "close": 37.7391, "volume": 2922421.0}, {"date": "2018-10-23", "close": 38.4071, "volume": 3273743.0}, {"date": "2018-10-24", "close": 37.2772, "volume": 1789496.0}, {"date": "2018-10-25", "close": 38.572, "volume": 2964736.0}, {"date": "2018-10-26", "close": 34.2917, "volume": 6685339.0}, {"date": "2018-10-29", "close": 34.1515, "volume": 3822440.0}, {"date": "2018-10-30", "close": 36.4278, "volume": 3881689.0}, {"date": "2018-10-31", "close": 36.9721, "volume": 2922409.0}, {"date": "2018-11-01", "close": 38.704, "volume": 3135105.0}, {"date": "2018-11-02", "close": 37.6896, "volume": 3719486.0}, {"date": "2018-11-05", "close": 37.6896, "volume": 1936335.0}, {"date": "2018-11-06", "close": 37.2277, "volume": 1816922.0}, {"date": "2018-11-07", "close": 37.5246, "volume": 3246224.0}, {"date": "2018-11-08", "close": 36.3453, "volume": 2632473.0}, {"date": "2018-11-09", "close": 35.867, "volume": 1969505.0}, {"date": "2018-11-12", "close": 35.3144, "volume": 1525379.0}, {"date": "2018-11-13", "close": 35.5866, "volume": 1922326.0}, {"date": "2018-11-14", "close": 35.0175, "volume": 3973129.0}, {"date": "2018-11-15", "close": 35.4958, "volume": 2006537.0}, {"date": "2018-11-16", "close": 35.1412, "volume": 2006040.0}, {"date": "2018-11-19", "close": 35.2649, "volume": 1935792.0}, {"date": "2018-11-20", "close": 35.2402, "volume": 2125523.0}, {"date": "2018-11-21", "close": 35.702, "volume": 1145935.0}, {"date": "2018-11-23", "close": 35.6278, "volume": 451955.0}, {"date": "2018-11-26", "close": 36.2546, "volume": 1763701.0}, {"date": "2018-11-27", "close": 35.5948, "volume": 1849989.0}, {"date": "2018-11-28", "close": 36.4608, "volume": 1605420.0}, {"date": "2018-11-29", "close": 35.8092, "volume": 1714309.0}, {"date": "2018-11-30", "close": 36.1226, "volume": 2331742.0}, {"date": "2018-12-03", "close": 37.0381, "volume": 1924375.0}, {"date": "2018-12-04", "close": 34.8278, "volume": 2255737.0}, {"date": "2018-12-06", "close": 35.0835, "volume": 2478186.0}, {"date": "2018-12-07", "close": 35.1247, "volume": 2621344.0}, {"date": "2018-12-10", "close": 35.3226, "volume": 2546167.0}, {"date": "2018-12-11", "close": 34.4319, "volume": 1763902.0}, {"date": "2018-12-12", "close": 34.7371, "volume": 1216949.0}, {"date": "2018-12-13", "close": 33.8052, "volume": 1576745.0}, {"date": "2018-12-14", "close": 33.3351, "volume": 2569169.0}, {"date": "2018-12-17", "close": 32.6835, "volume": 4158698.0}, {"date": "2018-12-18", "close": 32.6506, "volume": 3943686.0}, {"date": "2018-12-19", "close": 32.3702, "volume": 2541434.0}, {"date": "2018-12-20", "close": 31.2073, "volume": 3446843.0}, {"date": "2018-12-21", "close": 30.6218, "volume": 2940948.0}, {"date": "2018-12-24", "close": 29.6568, "volume": 795127.0}, {"date": "2018-12-26", "close": 30.8362, "volume": 1760779.0}, {"date": "2018-12-27", "close": 31.2568, "volume": 1805827.0}, {"date": "2018-12-28", "close": 31.0259, "volume": 2213181.0}, {"date": "2018-12-31", "close": 31.331, "volume": 1675015.0}, {"date": "2019-01-02", "close": 31.7516, "volume": 1594261.0}, {"date": "2019-01-03", "close": 31.0589, "volume": 1289075.0}, {"date": "2019-01-04", "close": 32.8897, "volume": 1753630.0}, {"date": "2019-01-07", "close": 33.6485, "volume": 1384657.0}, {"date": "2019-01-08", "close": 33.7639, "volume": 1951193.0}, {"date": "2019-01-09", "close": 34.7701, "volume": 1962140.0}, {"date": "2019-01-10", "close": 35.1165, "volume": 1549769.0}, {"date": "2019-01-11", "close": 35.3474, "volume": 1271982.0}, {"date": "2019-01-14", "close": 35.2237, "volume": 935606.0}, {"date": "2019-01-15", "close": 34.6711, "volume": 1261050.0}, {"date": "2019-01-16", "close": 34.168, "volume": 1173901.0}, {"date": "2019-01-17", "close": 34.8278, "volume": 1006845.0}, {"date": "2019-01-18", "close": 35.5123, "volume": 1839235.0}, {"date": "2019-01-22", "close": 34.4484, "volume": 1488922.0}, {"date": "2019-01-23", "close": 33.9454, "volume": 1670776.0}, {"date": "2019-01-24", "close": 34.6381, "volume": 837532.0}, {"date": "2019-01-25", "close": 34.5969, "volume": 1358951.0}, {"date": "2019-01-28", "close": 35.001, "volume": 1281469.0}, {"date": "2019-01-29", "close": 35.5123, "volume": 1900678.0}, {"date": "2019-01-30", "close": 35.9082, "volume": 1807328.0}, {"date": "2019-01-31", "close": 37.3597, "volume": 3331724.0}, {"date": "2019-02-01", "close": 37.0298, "volume": 5015375.0}, {"date": "2019-02-04", "close": 37.7061, "volume": 2440549.0}, {"date": "2019-02-05", "close": 37.3762, "volume": 2236878.0}, {"date": "2019-02-06", "close": 36.9473, "volume": 2711182.0}, {"date": "2019-02-07", "close": 36.9061, "volume": 1945065.0}, {"date": "2019-02-08", "close": 36.9061, "volume": 1938432.0}, {"date": "2019-02-11", "close": 37.2525, "volume": 858310.0}, {"date": "2019-02-12", "close": 38.8194, "volume": 2412210.0}, {"date": "2019-02-13", "close": 39.1246, "volume": 1612927.0}, {"date": "2019-02-14", "close": 38.7947, "volume": 857223.0}, {"date": "2019-02-15", "close": 39.0916, "volume": 1186766.0}, {"date": "2019-02-19", "close": 39.6359, "volume": 1292568.0}, {"date": "2019-02-20", "close": 39.4462, "volume": 1321309.0}, {"date": "2019-02-21", "close": 39.5782, "volume": 1114505.0}, {"date": "2019-02-22", "close": 40.1225, "volume": 2073009.0}, {"date": "2019-02-25", "close": 39.9163, "volume": 2481118.0}, {"date": "2019-02-26", "close": 39.6112, "volume": 1069800.0}, {"date": "2019-02-27", "close": 39.7349, "volume": 907059.0}, {"date": "2019-02-28", "close": 38.8607, "volume": 2299610.0}, {"date": "2019-03-01", "close": 39.2236, "volume": 1375948.0}, {"date": "2019-03-04", "close": 39.6442, "volume": 1538084.0}, {"date": "2019-03-05", "close": 38.7535, "volume": 1108683.0}, {"date": "2019-03-06", "close": 38.6133, "volume": 930348.0}, {"date": "2019-03-07", "close": 37.97, "volume": 1368248.0}, {"date": "2019-03-08", "close": 38.1102, "volume": 1017072.0}, {"date": "2019-03-11", "close": 38.1102, "volume": 1022101.0}, {"date": "2019-03-12", "close": 38.2092, "volume": 919639.0}, {"date": "2019-03-13", "close": 38.1514, "volume": 1222203.0}, {"date": "2019-03-14", "close": 37.7143, "volume": 1048124.0}, {"date": "2019-03-15", "close": 37.8875, "volume": 1359241.0}, {"date": "2019-03-18", "close": 38.2999, "volume": 661484.0}, {"date": "2019-03-19", "close": 38.0442, "volume": 842447.0}, {"date": "2019-03-20", "close": 37.5741, "volume": 795280.0}, {"date": "2019-03-21", "close": 38.2504, "volume": 779936.0}, {"date": "2019-03-22", "close": 37.1205, "volume": 1586718.0}, {"date": "2019-03-25", "close": 37.5329, "volume": 1199943.0}, {"date": "2019-03-26", "close": 37.7803, "volume": 1368108.0}, {"date": "2019-03-27", "close": 37.9865, "volume": 1773151.0}, {"date": "2019-03-28", "close": 38.5555, "volume": 2571162.0}, {"date": "2019-03-29", "close": 39.2648, "volume": 1984077.0}, {"date": "2019-04-01", "close": 39.4957, "volume": 2210520.0}, {"date": "2019-04-02", "close": 39.2236, "volume": 2209813.0}, {"date": "2019-04-03", "close": 39.7596, "volume": 1634308.0}, {"date": "2019-04-04", "close": 40.3452, "volume": 921352.0}, {"date": "2019-04-05", "close": 41.4503, "volume": 1795152.0}, {"date": "2019-04-08", "close": 41.64, "volume": 1160835.0}, {"date": "2019-04-09", "close": 40.741, "volume": 1250683.0}, {"date": "2019-04-10", "close": 40.9637, "volume": 793630.0}, {"date": "2019-04-11", "close": 40.5019, "volume": 1609694.0}, {"date": "2019-04-12", "close": 40.5184, "volume": 1472742.0}, {"date": "2019-04-15", "close": 40.7493, "volume": 1109977.0}, {"date": "2019-04-16", "close": 40.7163, "volume": 1130215.0}, {"date": "2019-04-17", "close": 40.0235, "volume": 1518219.0}, {"date": "2019-04-18", "close": 40.3864, "volume": 1014622.0}, {"date": "2019-04-22", "close": 39.8586, "volume": 1291966.0}, {"date": "2019-04-23", "close": 40.708, "volume": 1485076.0}, {"date": "2019-04-24", "close": 41.1122, "volume": 2492932.0}, {"date": "2019-04-25", "close": 42.9265, "volume": 4896834.0}, {"date": "2019-04-26", "close": 43.1822, "volume": 2202014.0}, {"date": "2019-04-29", "close": 43.3801, "volume": 2039036.0}, {"date": "2019-04-30", "close": 43.5286, "volume": 2840779.0}, {"date": "2019-05-01", "close": 43.5121, "volume": 1337325.0}, {"date": "2019-05-02", "close": 44.3945, "volume": 1483099.0}, {"date": "2019-05-03", "close": 45.8378, "volume": 1975873.0}, {"date": "2019-05-06", "close": 45.4914, "volume": 1969180.0}, {"date": "2019-05-07", "close": 44.8894, "volume": 2547201.0}, {"date": "2019-05-08", "close": 44.6914, "volume": 1346637.0}, {"date": "2019-05-09", "close": 44.5512, "volume": 1571708.0}, {"date": "2019-05-10", "close": 44.6584, "volume": 1137685.0}, {"date": "2019-05-13", "close": 43.1904, "volume": 1861773.0}, {"date": "2019-05-14", "close": 43.71, "volume": 1208031.0}, {"date": "2019-05-15", "close": 43.8502, "volume": 1126377.0}, {"date": "2019-05-16", "close": 43.8832, "volume": 1073147.0}, {"date": "2019-05-17", "close": 43.5368, "volume": 779278.0}, {"date": "2019-05-20", "close": 43.1492, "volume": 889441.0}, {"date": "2019-05-21", "close": 43.9987, "volume": 1046384.0}, {"date": "2019-05-22", "close": 43.4873, "volume": 1034261.0}, {"date": "2019-05-23", "close": 43.2482, "volume": 2655570.0}, {"date": "2019-05-24", "close": 43.6853, "volume": 874340.0}, {"date": "2019-05-28", "close": 42.0771, "volume": 1430617.0}, {"date": "2019-05-29", "close": 41.4585, "volume": 1812765.0}, {"date": "2019-05-30", "close": 41.6152, "volume": 1422306.0}, {"date": "2019-05-31", "close": 39.6359, "volume": 2666037.0}, {"date": "2019-06-03", "close": 40.5101, "volume": 1707336.0}, {"date": "2019-06-04", "close": 42.2173, "volume": 1119775.0}, {"date": "2019-06-05", "close": 43.009, "volume": 1305209.0}, {"date": "2019-06-06", "close": 42.9513, "volume": 1360669.0}, {"date": "2019-06-07", "close": 42.8771, "volume": 1237445.0}, {"date": "2019-06-10", "close": 43.4544, "volume": 1208676.0}, {"date": "2019-06-11", "close": 43.0997, "volume": 863237.0}, {"date": "2019-06-12", "close": 42.7946, "volume": 938385.0}, {"date": "2019-06-13", "close": 43.8667, "volume": 974704.0}, {"date": "2019-06-14", "close": 44.543, "volume": 1429917.0}, {"date": "2019-06-17", "close": 44.0399, "volume": 950506.0}, {"date": "2019-06-18", "close": 45.079, "volume": 1397032.0}, {"date": "2019-06-19", "close": 45.0296, "volume": 1283140.0}, {"date": "2019-06-20", "close": 45.9203, "volume": 1114664.0}, {"date": "2019-06-21", "close": 45.3924, "volume": 1976921.0}, {"date": "2019-06-24", "close": 45.6728, "volume": 915398.0}, {"date": "2019-06-25", "close": 45.4667, "volume": 1043470.0}, {"date": "2019-06-26", "close": 45.5574, "volume": 1071495.0}, {"date": "2019-06-27", "close": 46.1512, "volume": 758478.0}, {"date": "2019-06-28", "close": 47.1161, "volume": 1438347.0}, {"date": "2019-07-01", "close": 47.3718, "volume": 1410943.0}, {"date": "2019-07-02", "close": 46.5388, "volume": 1192012.0}, {"date": "2019-07-03", "close": 46.8934, "volume": 559322.0}, {"date": "2019-07-05", "close": 46.613, "volume": 607628.0}, {"date": "2019-07-08", "close": 46.1347, "volume": 1156762.0}, {"date": "2019-07-09", "close": 45.9368, "volume": 1047517.0}, {"date": "2019-07-10", "close": 45.3512, "volume": 1340953.0}, {"date": "2019-07-11", "close": 45.2852, "volume": 865096.0}, {"date": "2019-07-12", "close": 46.2914, "volume": 850727.0}, {"date": "2019-07-15", "close": 46.4811, "volume": 581353.0}, {"date": "2019-07-16", "close": 46.6378, "volume": 755007.0}, {"date": "2019-07-17", "close": 45.7388, "volume": 862990.0}, {"date": "2019-07-18", "close": 45.0131, "volume": 1733219.0}, {"date": "2019-07-19", "close": 44.2461, "volume": 2172696.0}, {"date": "2019-07-22", "close": 43.2482, "volume": 1983095.0}, {"date": "2019-07-23", "close": 44.0564, "volume": 1962367.0}, {"date": "2019-07-24", "close": 45.2192, "volume": 1190999.0}, {"date": "2019-07-25", "close": 45.9945, "volume": 1486548.0}, {"date": "2019-07-26", "close": 45.7966, "volume": 1020200.0}, {"date": "2019-07-29", "close": 45.2357, "volume": 751636.0}, {"date": "2019-07-30", "close": 46.1594, "volume": 1401339.0}, {"date": "2019-07-31", "close": 45.31, "volume": 1314098.0}, {"date": "2019-08-01", "close": 43.6523, "volume": 2202769.0}, {"date": "2019-08-02", "close": 42.6049, "volume": 2725345.0}, {"date": "2019-08-05", "close": 41.64, "volume": 2587357.0}, {"date": "2019-08-06", "close": 42.4564, "volume": 1580588.0}, {"date": "2019-08-07", "close": 42.8606, "volume": 1620855.0}, {"date": "2019-08-08", "close": 43.743, "volume": 1207248.0}, {"date": "2019-08-09", "close": 42.7698, "volume": 995466.0}, {"date": "2019-08-12", "close": 41.9781, "volume": 640301.0}, {"date": "2019-08-13", "close": 42.5884, "volume": 965954.0}, {"date": "2019-08-14", "close": 41.1122, "volume": 1499393.0}, {"date": "2019-08-15", "close": 41.0132, "volume": 853167.0}, {"date": "2019-08-16", "close": 41.6647, "volume": 786194.0}, {"date": "2019-08-19", "close": 42.209, "volume": 479306.0}, {"date": "2019-08-20", "close": 41.9946, "volume": 640318.0}, {"date": "2019-08-21", "close": 42.9513, "volume": 933137.0}, {"date": "2019-08-22", "close": 43.075, "volume": 988676.0}, {"date": "2019-08-23", "close": 40.873, "volume": 1072285.0}, {"date": "2019-08-26", "close": 41.4255, "volume": 645585.0}, {"date": "2019-08-27", "close": 40.774, "volume": 895796.0}, {"date": "2019-08-28", "close": 41.0049, "volume": 1097128.0}, {"date": "2019-08-29", "close": 41.9699, "volume": 768671.0}, {"date": "2019-08-30", "close": 42.1101, "volume": 687332.0}, {"date": "2019-09-03", "close": 40.4276, "volume": 1126046.0}, {"date": "2019-09-04", "close": 41.1616, "volume": 763218.0}, {"date": "2019-09-05", "close": 42.4977, "volume": 900272.0}, {"date": "2019-09-06", "close": 42.5307, "volume": 740182.0}, {"date": "2019-09-09", "close": 43.0008, "volume": 770875.0}, {"date": "2019-09-10", "close": 44.1389, "volume": 770657.0}, {"date": "2019-09-11", "close": 45.145, "volume": 927763.0}, {"date": "2019-09-12", "close": 44.7409, "volume": 764175.0}, {"date": "2019-09-13", "close": 44.9059, "volume": 683851.0}, {"date": "2019-09-16", "close": 44.0811, "volume": 1027254.0}, {"date": "2019-09-17", "close": 43.4956, "volume": 1191238.0}, {"date": "2019-09-18", "close": 43.5946, "volume": 825800.0}, {"date": "2019-09-19", "close": 43.7595, "volume": 835084.0}, {"date": "2019-09-20", "close": 43.5038, "volume": 1382112.0}, {"date": "2019-09-23", "close": 43.8667, "volume": 953103.0}, {"date": "2019-09-24", "close": 43.9904, "volume": 1403805.0}, {"date": "2019-09-25", "close": 44.477, "volume": 953919.0}, {"date": "2019-09-26", "close": 44.7821, "volume": 828718.0}, {"date": "2019-09-27", "close": 44.9306, "volume": 696223.0}, {"date": "2019-09-30", "close": 45.112, "volume": 815514.0}, {"date": "2019-10-01", "close": 44.8646, "volume": 1363408.0}, {"date": "2019-10-02", "close": 44.8976, "volume": 1859245.0}, {"date": "2019-10-03", "close": 45.2935, "volume": 1626504.0}, {"date": "2019-10-04", "close": 46.2831, "volume": 1119424.0}, {"date": "2019-10-07", "close": 46.3739, "volume": 1540459.0}, {"date": "2019-10-08", "close": 45.5574, "volume": 974016.0}, {"date": "2019-10-09", "close": 45.9615, "volume": 1216643.0}, {"date": "2019-10-10", "close": 45.9203, "volume": 1315796.0}, {"date": "2019-10-11", "close": 46.6955, "volume": 2447696.0}, {"date": "2019-10-14", "close": 46.2666, "volume": 2105508.0}, {"date": "2019-10-15", "close": 47.0171, "volume": 1527961.0}, {"date": "2019-10-16", "close": 47.2068, "volume": 1642867.0}, {"date": "2019-10-17", "close": 48.2047, "volume": 2046440.0}, {"date": "2019-10-18", "close": 48.5923, "volume": 1319951.0}, {"date": "2019-10-21", "close": 48.0315, "volume": 2241016.0}, {"date": "2019-10-22", "close": 48.2212, "volume": 1962562.0}, {"date": "2019-10-23", "close": 48.147, "volume": 1773265.0}, {"date": "2019-10-24", "close": 50.1181, "volume": 2780807.0}, {"date": "2019-10-25", "close": 49.7799, "volume": 2259779.0}, {"date": "2019-10-28", "close": 50.0356, "volume": 1898872.0}, {"date": "2019-10-29", "close": 50.0851, "volume": 1203452.0}, {"date": "2019-10-30", "close": 50.2005, "volume": 1091719.0}, {"date": "2019-10-31", "close": 49.5243, "volume": 1317763.0}, {"date": "2019-11-01", "close": 50.6376, "volume": 976781.0}, {"date": "2019-11-04", "close": 51.0995, "volume": 1085348.0}, {"date": "2019-11-05", "close": 51.1325, "volume": 1325747.0}, {"date": "2019-11-06", "close": 50.984, "volume": 859097.0}, {"date": "2019-11-07", "close": 50.7696, "volume": 739356.0}, {"date": "2019-11-08", "close": 51.182, "volume": 478752.0}, {"date": "2019-11-11", "close": 50.8603, "volume": 663639.0}, {"date": "2019-11-12", "close": 51.4459, "volume": 799805.0}, {"date": "2019-11-13", "close": 51.6933, "volume": 1048559.0}, {"date": "2019-11-14", "close": 52.0809, "volume": 1072973.0}, {"date": "2019-11-15", "close": 52.0067, "volume": 1281761.0}, {"date": "2019-11-18", "close": 52.4273, "volume": 1123920.0}, {"date": "2019-11-19", "close": 51.3304, "volume": 1124843.0}, {"date": "2019-11-20", "close": 51.0912, "volume": 1296437.0}, {"date": "2019-11-21", "close": 51.5943, "volume": 1053225.0}, {"date": "2019-11-22", "close": 51.916, "volume": 843958.0}, {"date": "2019-11-25", "close": 52.5922, "volume": 719960.0}, {"date": "2019-11-26", "close": 53.4417, "volume": 1679276.0}, {"date": "2019-11-27", "close": 53.0953, "volume": 1048459.0}, {"date": "2019-11-29", "close": 52.1716, "volume": 333535.0}, {"date": "2019-12-02", "close": 51.4871, "volume": 996707.0}, {"date": "2019-12-03", "close": 51.3222, "volume": 1405556.0}, {"date": "2019-12-04", "close": 52.0891, "volume": 1566519.0}, {"date": "2019-12-05", "close": 52.6994, "volume": 1195828.0}, {"date": "2019-12-06", "close": 53.2767, "volume": 998169.0}, {"date": "2019-12-09", "close": 52.8644, "volume": 884387.0}, {"date": "2019-12-10", "close": 52.7819, "volume": 720039.0}, {"date": "2019-12-11", "close": 53.7386, "volume": 1060623.0}, {"date": "2019-12-12", "close": 54.0355, "volume": 912853.0}, {"date": "2019-12-13", "close": 53.6808, "volume": 1041247.0}, {"date": "2019-12-16", "close": 53.986, "volume": 954456.0}, {"date": "2019-12-17", "close": 54.4148, "volume": 954685.0}, {"date": "2019-12-18", "close": 54.2169, "volume": 931136.0}, {"date": "2019-12-19", "close": 53.8211, "volume": 1281580.0}, {"date": "2019-12-20", "close": 53.854, "volume": 3160165.0}, {"date": "2019-12-23", "close": 53.1695, "volume": 1342268.0}, {"date": "2019-12-24", "close": 53.8623, "volume": 273393.0}, {"date": "2019-12-26", "close": 54.0107, "volume": 522408.0}, {"date": "2019-12-27", "close": 54.0932, "volume": 572376.0}, {"date": "2019-12-30", "close": 53.92, "volume": 633456.0}, {"date": "2019-12-31", "close": 53.887, "volume": 585475.0}, {"date": "2020-01-02", "close": 54.2746, "volume": 1070612.0}, {"date": "2020-01-03", "close": 53.9283, "volume": 739749.0}, {"date": "2020-01-06", "close": 54.3406, "volume": 935208.0}, {"date": "2020-01-07", "close": 54.0685, "volume": 1163958.0}, {"date": "2020-01-08", "close": 55.0829, "volume": 1130679.0}, {"date": "2020-01-09", "close": 54.9509, "volume": 859151.0}, {"date": "2020-01-10", "close": 55.2231, "volume": 796338.0}, {"date": "2020-01-13", "close": 56.1632, "volume": 904814.0}, {"date": "2020-01-14", "close": 56.0973, "volume": 767736.0}, {"date": "2020-01-15", "close": 56.9632, "volume": 1128014.0}, {"date": "2020-01-16", "close": 57.4003, "volume": 1102649.0}, {"date": "2020-01-17", "close": 57.2436, "volume": 1219272.0}, {"date": "2020-01-21", "close": 57.6477, "volume": 1058593.0}, {"date": "2020-01-22", "close": 57.7137, "volume": 1069363.0}, {"date": "2020-01-23", "close": 58.1921, "volume": 830894.0}, {"date": "2020-01-24", "close": 57.3261, "volume": 826181.0}, {"date": "2020-01-27", "close": 55.6354, "volume": 2085181.0}, {"date": "2020-01-28", "close": 55.9901, "volume": 2675097.0}, {"date": "2020-01-29", "close": 55.4705, "volume": 1724500.0}, {"date": "2020-01-30", "close": 58.5632, "volume": 3575533.0}, {"date": "2020-01-31", "close": 56.6663, "volume": 3051414.0}, {"date": "2020-02-03", "close": 56.889, "volume": 1845539.0}, {"date": "2020-02-04", "close": 58.7529, "volume": 1153552.0}, {"date": "2020-02-05", "close": 59.4291, "volume": 831641.0}, {"date": "2020-02-06", "close": 59.0003, "volume": 976074.0}, {"date": "2020-02-07", "close": 58.3487, "volume": 1132716.0}, {"date": "2020-02-10", "close": 59.157, "volume": 1018660.0}, {"date": "2020-02-11", "close": 59.6848, "volume": 1322875.0}, {"date": "2020-02-12", "close": 59.7755, "volume": 831109.0}, {"date": "2020-02-13", "close": 59.9075, "volume": 1129743.0}, {"date": "2020-02-14", "close": 60.1961, "volume": 967789.0}, {"date": "2020-02-18", "close": 59.8827, "volume": 1355082.0}, {"date": "2020-02-19", "close": 59.6518, "volume": 741151.0}, {"date": "2020-02-20", "close": 60.1961, "volume": 586576.0}, {"date": "2020-02-21", "close": 58.5797, "volume": 1076263.0}, {"date": "2020-02-24", "close": 57.1859, "volume": 1132980.0}, {"date": "2020-02-25", "close": 55.3468, "volume": 1714469.0}, {"date": "2020-02-26", "close": 53.4664, "volume": 1499940.0}, {"date": "2020-02-27", "close": 51.3799, "volume": 2096267.0}, {"date": "2020-02-28", "close": 50.9263, "volume": 2819957.0}, {"date": "2020-03-02", "close": 52.5098, "volume": 1904880.0}, {"date": "2020-03-03", "close": 51.8087, "volume": 1592930.0}, {"date": "2020-03-04", "close": 55.4045, "volume": 2544461.0}, {"date": "2020-03-05", "close": 52.6747, "volume": 1314053.0}, {"date": "2020-03-06", "close": 49.8294, "volume": 1496932.0}, {"date": "2020-03-09", "close": 46.3244, "volume": 2749274.0}, {"date": "2020-03-10", "close": 48.9552, "volume": 1770347.0}, {"date": "2020-03-11", "close": 45.31, "volume": 1785814.0}, {"date": "2020-03-12", "close": 39.2978, "volume": 2858277.0}, {"date": "2020-03-13", "close": 40.0813, "volume": 2800829.0}, {"date": "2020-03-16", "close": 33.7309, "volume": 2285867.0}, {"date": "2020-03-17", "close": 34.3907, "volume": 2591419.0}, {"date": "2020-03-18", "close": 30.1022, "volume": 1708946.0}, {"date": "2020-03-19", "close": 31.1083, "volume": 1792534.0}, {"date": "2020-03-20", "close": 30.1847, "volume": 2253997.0}, {"date": "2020-03-23", "close": 28.7249, "volume": 1692733.0}, {"date": "2020-03-24", "close": 33.2938, "volume": 897987.0}, {"date": "2020-03-25", "close": 34.9763, "volume": 1208027.0}, {"date": "2020-03-26", "close": 36.6587, "volume": 1617307.0}, {"date": "2020-03-27", "close": 35.8257, "volume": 1081698.0}, {"date": "2020-03-30", "close": 36.7082, "volume": 896656.0}, {"date": "2020-03-31", "close": 35.669, "volume": 1801497.0}, {"date": "2020-04-01", "close": 32.4774, "volume": 1583672.0}, {"date": "2020-04-02", "close": 31.7186, "volume": 1975302.0}, {"date": "2020-04-03", "close": 29.2115, "volume": 2083375.0}, {"date": "2020-04-06", "close": 33.5, "volume": 2269619.0}, {"date": "2020-04-07", "close": 35.9989, "volume": 2124796.0}, {"date": "2020-04-08", "close": 39.0009, "volume": 1520664.0}, {"date": "2020-04-09", "close": 41.9204, "volume": 2544102.0}, {"date": "2020-04-13", "close": 38.6463, "volume": 1378696.0}, {"date": "2020-04-14", "close": 38.0607, "volume": 1502571.0}, {"date": "2020-04-15", "close": 35.735, "volume": 1390782.0}, {"date": "2020-04-16", "close": 36.1144, "volume": 2025667.0}, {"date": "2020-04-17", "close": 38.4318, "volume": 1469645.0}, {"date": "2020-04-20", "close": 36.2216, "volume": 1325640.0}, {"date": "2020-04-21", "close": 34.8443, "volume": 1164287.0}, {"date": "2020-04-22", "close": 35.5288, "volume": 1676812.0}, {"date": "2020-04-23", "close": 36.1226, "volume": 1205832.0}, {"date": "2020-04-24", "close": 36.0566, "volume": 1336501.0}, {"date": "2020-04-27", "close": 38.6133, "volume": 1319027.0}, {"date": "2020-04-28", "close": 40.9555, "volume": 1754604.0}, {"date": "2020-04-29", "close": 42.4977, "volume": 1543795.0}, {"date": "2020-04-30", "close": 39.7514, "volume": 3004351.0}, {"date": "2020-05-01", "close": 42.4729, "volume": 3004739.0}, {"date": "2020-05-04", "close": 42.1513, "volume": 1564460.0}, {"date": "2020-05-05", "close": 43.7677, "volume": 1550338.0}, {"date": "2020-05-06", "close": 42.8358, "volume": 1136320.0}, {"date": "2020-05-07", "close": 44.3945, "volume": 1370179.0}, {"date": "2020-05-08", "close": 46.2584, "volume": 908748.0}, {"date": "2020-05-11", "close": 44.6997, "volume": 1087113.0}, {"date": "2020-05-12", "close": 42.7533, "volume": 1040281.0}, {"date": "2020-05-13", "close": 40.9307, "volume": 1058364.0}, {"date": "2020-05-14", "close": 42.5884, "volume": 1203450.0}, {"date": "2020-05-15", "close": 44.1719, "volume": 1175030.0}, {"date": "2020-05-18", "close": 49.8294, "volume": 2236653.0}, {"date": "2020-05-19", "close": 49.1449, "volume": 1375982.0}, {"date": "2020-05-20", "close": 49.9201, "volume": 1487702.0}, {"date": "2020-05-21", "close": 49.7552, "volume": 1130563.0}, {"date": "2020-05-22", "close": 49.9284, "volume": 897221.0}, {"date": "2020-05-26", "close": 51.6356, "volume": 946781.0}, {"date": "2020-05-27", "close": 52.9633, "volume": 1277716.0}, {"date": "2020-05-28", "close": 50.415, "volume": 1086040.0}, {"date": "2020-05-29", "close": 50.2748, "volume": 1865392.0}, {"date": "2020-06-01", "close": 50.6211, "volume": 816186.0}, {"date": "2020-06-02", "close": 50.3325, "volume": 1682581.0}, {"date": "2020-06-03", "close": 52.0562, "volume": 864609.0}, {"date": "2020-06-04", "close": 52.551, "volume": 890825.0}, {"date": "2020-06-05", "close": 53.8375, "volume": 1195127.0}, {"date": "2020-06-08", "close": 53.4087, "volume": 885049.0}, {"date": "2020-06-09", "close": 52.2293, "volume": 836868.0}, {"date": "2020-06-10", "close": 51.3881, "volume": 1198960.0}, {"date": "2020-06-11", "close": 47.5202, "volume": 1086052.0}, {"date": "2020-06-12", "close": 48.1635, "volume": 1240888.0}, {"date": "2020-06-15", "close": 50.5882, "volume": 1524775.0}, {"date": "2020-06-16", "close": 52.419, "volume": 1457237.0}, {"date": "2020-06-17", "close": 51.6933, "volume": 1086344.0}, {"date": "2020-06-18", "close": 51.5861, "volume": 747293.0}, {"date": "2020-06-19", "close": 50.5799, "volume": 1669459.0}, {"date": "2020-06-22", "close": 51.1572, "volume": 968195.0}, {"date": "2020-06-23", "close": 51.685, "volume": 748849.0}, {"date": "2020-06-24", "close": 48.9057, "volume": 935342.0}, {"date": "2020-06-25", "close": 50.8438, "volume": 1444769.0}, {"date": "2020-06-26", "close": 49.9779, "volume": 2196029.0}, {"date": "2020-06-29", "close": 51.8582, "volume": 1176506.0}, {"date": "2020-06-30", "close": 52.7242, "volume": 1462107.0}, {"date": "2020-07-01", "close": 51.4541, "volume": 758774.0}, {"date": "2020-07-02", "close": 51.7015, "volume": 723564.0}, {"date": "2020-07-06", "close": 53.4747, "volume": 784869.0}, {"date": "2020-07-07", "close": 52.5592, "volume": 723567.0}, {"date": "2020-07-08", "close": 53.7056, "volume": 1210604.0}, {"date": "2020-07-09", "close": 52.9056, "volume": 1104110.0}, {"date": "2020-07-10", "close": 53.4664, "volume": 1043954.0}, {"date": "2020-07-13", "close": 53.0293, "volume": 804266.0}, {"date": "2020-07-14", "close": 55.0169, "volume": 827626.0}, {"date": "2020-07-15", "close": 56.3942, "volume": 838752.0}, {"date": "2020-07-16", "close": 56.9632, "volume": 832007.0}, {"date": "2020-07-17", "close": 57.0457, "volume": 736398.0}, {"date": "2020-07-20", "close": 56.922, "volume": 572840.0}, {"date": "2020-07-21", "close": 57.0292, "volume": 545080.0}, {"date": "2020-07-22", "close": 58.1591, "volume": 1069030.0}, {"date": "2020-07-23", "close": 58.5549, "volume": 1240418.0}, {"date": "2020-07-24", "close": 58.5549, "volume": 832766.0}, {"date": "2020-07-27", "close": 61.2435, "volume": 1410236.0}, {"date": "2020-07-28", "close": 59.6188, "volume": 1304371.0}, {"date": "2020-07-29", "close": 62.6373, "volume": 2077239.0}, {"date": "2020-07-30", "close": 63.495, "volume": 1991546.0}, {"date": "2020-07-31", "close": 63.0909, "volume": 1344569.0}, {"date": "2020-08-03", "close": 64.6826, "volume": 1216197.0}, {"date": "2020-08-04", "close": 63.9816, "volume": 1180898.0}, {"date": "2020-08-05", "close": 64.6908, "volume": 824724.0}, {"date": "2020-08-06", "close": 64.6826, "volume": 723313.0}, {"date": "2020-08-07", "close": 65.8207, "volume": 890660.0}, {"date": "2020-08-10", "close": 66.8186, "volume": 814131.0}, {"date": "2020-08-11", "close": 66.8763, "volume": 1612743.0}, {"date": "2020-08-12", "close": 68.4598, "volume": 1381689.0}, {"date": "2020-08-13", "close": 68.7237, "volume": 600254.0}, {"date": "2020-08-14", "close": 68.501, "volume": 993076.0}, {"date": "2020-08-17", "close": 70.6205, "volume": 1421700.0}, {"date": "2020-08-18", "close": 69.235, "volume": 1130590.0}, {"date": "2020-08-19", "close": 69.0123, "volume": 861625.0}, {"date": "2020-08-20", "close": 68.567, "volume": 1216426.0}, {"date": "2020-08-21", "close": 70.2742, "volume": 1082425.0}, {"date": "2020-08-24", "close": 70.4474, "volume": 1162086.0}, {"date": "2020-08-25", "close": 70.5298, "volume": 1348257.0}, {"date": "2020-08-26", "close": 70.6535, "volume": 826608.0}, {"date": "2020-08-27", "close": 69.9855, "volume": 941136.0}, {"date": "2020-08-28", "close": 70.4391, "volume": 1187113.0}, {"date": "2020-08-31", "close": 69.3422, "volume": 1073576.0}, {"date": "2020-09-01", "close": 70.7113, "volume": 982632.0}, {"date": "2020-09-02", "close": 71.2638, "volume": 715765.0}, {"date": "2020-09-03", "close": 68.435, "volume": 890869.0}, {"date": "2020-09-04", "close": 68.0887, "volume": 798999.0}, {"date": "2020-09-08", "close": 67.132, "volume": 903799.0}, {"date": "2020-09-09", "close": 68.0804, "volume": 1146394.0}, {"date": "2020-09-10", "close": 67.5856, "volume": 1276668.0}, {"date": "2020-09-11", "close": 68.1299, "volume": 837610.0}, {"date": "2020-09-14", "close": 69.0866, "volume": 1011256.0}, {"date": "2020-09-15", "close": 69.3422, "volume": 773285.0}, {"date": "2020-09-16", "close": 70.2742, "volume": 1269693.0}, {"date": "2020-09-17", "close": 69.9113, "volume": 1136214.0}, {"date": "2020-09-18", "close": 69.5402, "volume": 2006272.0}, {"date": "2020-09-21", "close": 67.9072, "volume": 1008599.0}, {"date": "2020-09-22", "close": 69.6886, "volume": 795988.0}, {"date": "2020-09-23", "close": 67.9485, "volume": 833183.0}, {"date": "2020-09-24", "close": 67.6763, "volume": 660865.0}, {"date": "2020-09-25", "close": 68.567, "volume": 763197.0}, {"date": "2020-09-28", "close": 70.7772, "volume": 922299.0}, {"date": "2020-09-29", "close": 70.3071, "volume": 725553.0}, {"date": "2020-09-30", "close": 71.3545, "volume": 1592933.0}, {"date": "2020-10-01", "close": 72.303, "volume": 1195805.0}, {"date": "2020-10-02", "close": 72.1793, "volume": 835559.0}, {"date": "2020-10-05", "close": 73.2431, "volume": 1190119.0}, {"date": "2020-10-06", "close": 71.8989, "volume": 809749.0}, {"date": "2020-10-07", "close": 72.2452, "volume": 1060258.0}, {"date": "2020-10-08", "close": 73.672, "volume": 712581.0}, {"date": "2020-10-09", "close": 73.1442, "volume": 580954.0}, {"date": "2020-10-12", "close": 73.5071, "volume": 667785.0}, {"date": "2020-10-13", "close": 72.806, "volume": 644375.0}, {"date": "2020-10-14", "close": 72.9875, "volume": 577533.0}, {"date": "2020-10-15", "close": 74.0679, "volume": 538924.0}, {"date": "2020-10-16", "close": 74.439, "volume": 665148.0}, {"date": "2020-10-19", "close": 71.6844, "volume": 964365.0}, {"date": "2020-10-20", "close": 72.27, "volume": 489106.0}, {"date": "2020-10-21", "close": 70.8515, "volume": 878236.0}, {"date": "2020-10-22", "close": 70.3236, "volume": 684766.0}, {"date": "2020-10-23", "close": 70.4886, "volume": 781228.0}, {"date": "2020-10-26", "close": 67.6928, "volume": 707053.0}, {"date": "2020-10-27", "close": 67.4701, "volume": 772500.0}, {"date": "2020-10-28", "close": 67.1402, "volume": 1942704.0}, {"date": "2020-10-29", "close": 67.5279, "volume": 1440407.0}, {"date": "2020-10-30", "close": 66.6949, "volume": 1221513.0}, {"date": "2020-11-02", "close": 69.7546, "volume": 1202041.0}, {"date": "2020-11-03", "close": 70.0515, "volume": 852168.0}, {"date": "2020-11-04", "close": 72.4019, "volume": 1278289.0}, {"date": "2020-11-05", "close": 73.5071, "volume": 784741.0}, {"date": "2020-11-06", "close": 72.6906, "volume": 597827.0}, {"date": "2020-11-09", "close": 66.0269, "volume": 1585701.0}, {"date": "2020-11-10", "close": 65.73, "volume": 1953230.0}, {"date": "2020-11-11", "close": 68.4928, "volume": 1998895.0}, {"date": "2020-11-12", "close": 67.899, "volume": 1111990.0}, {"date": "2020-11-13", "close": 69.1113, "volume": 639954.0}, {"date": "2020-11-16", "close": 68.1299, "volume": 1218625.0}, {"date": "2020-11-17", "close": 68.7732, "volume": 1068977.0}, {"date": "2020-11-18", "close": 68.7154, "volume": 986560.0}, {"date": "2020-11-19", "close": 70.1917, "volume": 1147333.0}, {"date": "2020-11-20", "close": 69.6556, "volume": 836847.0}, {"date": "2020-11-23", "close": 71.0164, "volume": 847048.0}, {"date": "2020-11-24", "close": 69.8371, "volume": 1144946.0}, {"date": "2020-11-25", "close": 69.9855, "volume": 842881.0}, {"date": "2020-11-27", "close": 70.1092, "volume": 395135.0}, {"date": "2020-11-30", "close": 68.8639, "volume": 1619821.0}, {"date": "2020-12-01", "close": 68.3608, "volume": 1203214.0}, {"date": "2020-12-02", "close": 66.1258, "volume": 1588547.0}, {"date": "2020-12-03", "close": 67.4454, "volume": 1449922.0}, {"date": "2020-12-04", "close": 66.7856, "volume": 812835.0}, {"date": "2020-12-07", "close": 68.5093, "volume": 972651.0}, {"date": "2020-12-08", "close": 68.3938, "volume": 901850.0}, {"date": "2020-12-09", "close": 69.7051, "volume": 1499540.0}, {"date": "2020-12-10", "close": 69.2268, "volume": 990258.0}, {"date": "2020-12-11", "close": 68.6412, "volume": 1062433.0}, {"date": "2020-12-14", "close": 68.5093, "volume": 788683.0}, {"date": "2020-12-15", "close": 70.4556, "volume": 957357.0}, {"date": "2020-12-16", "close": 71.1401, "volume": 1833138.0}, {"date": "2020-12-17", "close": 73.3091, "volume": 1424421.0}, {"date": "2020-12-18", "close": 73.9194, "volume": 2593264.0}, {"date": "2020-12-21", "close": 73.1277, "volume": 1393285.0}, {"date": "2020-12-22", "close": 72.3937, "volume": 671250.0}, {"date": "2020-12-23", "close": 72.3854, "volume": 642135.0}, {"date": "2020-12-24", "close": 73.4576, "volume": 179904.0}, {"date": "2020-12-28", "close": 71.2556, "volume": 565961.0}, {"date": "2020-12-29", "close": 70.2577, "volume": 613776.0}, {"date": "2020-12-30", "close": 70.769, "volume": 528231.0}, {"date": "2020-12-31", "close": 70.6948, "volume": 493448.0}, {"date": "2021-01-04", "close": 69.936, "volume": 980257.0}, {"date": "2021-01-05", "close": 69.8783, "volume": 661839.0}, {"date": "2021-01-06", "close": 70.9669, "volume": 1264912.0}, {"date": "2021-01-07", "close": 73.0122, "volume": 650393.0}, {"date": "2021-01-08", "close": 71.4865, "volume": 787346.0}, {"date": "2021-01-11", "close": 72.1958, "volume": 582367.0}, {"date": "2021-01-12", "close": 73.7545, "volume": 754559.0}, {"date": "2021-01-13", "close": 72.4514, "volume": 757893.0}, {"date": "2021-01-14", "close": 73.6473, "volume": 743315.0}, {"date": "2021-01-15", "close": 72.839, "volume": 717486.0}, {"date": "2021-01-19", "close": 73.004, "volume": 675204.0}, {"date": "2021-01-20", "close": 75.7503, "volume": 863471.0}, {"date": "2021-01-21", "close": 75.9977, "volume": 836252.0}, {"date": "2021-01-22", "close": 76.3441, "volume": 848891.0}, {"date": "2021-01-25", "close": 75.4121, "volume": 772109.0}, {"date": "2021-01-26", "close": 72.3524, "volume": 726237.0}, {"date": "2021-01-27", "close": 69.5814, "volume": 969854.0}, {"date": "2021-01-28", "close": 72.0556, "volume": 1008133.0}, {"date": "2021-01-29", "close": 71.1319, "volume": 1673564.0}, {"date": "2021-02-01", "close": 72.839, "volume": 1061237.0}, {"date": "2021-02-02", "close": 73.3669, "volume": 903246.0}, {"date": "2021-02-03", "close": 71.9896, "volume": 1541282.0}, {"date": "2021-02-04", "close": 73.1607, "volume": 842922.0}, {"date": "2021-02-05", "close": 73.0122, "volume": 752598.0}, {"date": "2021-02-08", "close": 75.5194, "volume": 704033.0}, {"date": "2021-02-09", "close": 75.6843, "volume": 852541.0}, {"date": "2021-02-10", "close": 74.3235, "volume": 768630.0}, {"date": "2021-02-11", "close": 74.5709, "volume": 479992.0}, {"date": "2021-02-12", "close": 74.0926, "volume": 942942.0}, {"date": "2021-02-16", "close": 70.9257, "volume": 875098.0}, {"date": "2021-02-17", "close": 70.7113, "volume": 1222555.0}, {"date": "2021-02-18", "close": 70.7855, "volume": 635213.0}, {"date": "2021-02-19", "close": 72.204, "volume": 484193.0}, {"date": "2021-02-22", "close": 71.7009, "volume": 688376.0}, {"date": "2021-02-23", "close": 72.1958, "volume": 982183.0}, {"date": "2021-02-24", "close": 71.9566, "volume": 972141.0}, {"date": "2021-02-25", "close": 68.8474, "volume": 1249573.0}, {"date": "2021-02-26", "close": 68.567, "volume": 1665152.0}, {"date": "2021-03-01", "close": 71.0989, "volume": 832448.0}, {"date": "2021-03-02", "close": 70.2824, "volume": 1018238.0}, {"date": "2021-03-03", "close": 68.7979, "volume": 1073204.0}, {"date": "2021-03-04", "close": 67.965, "volume": 986494.0}, {"date": "2021-03-05", "close": 70.7278, "volume": 981819.0}, {"date": "2021-03-08", "close": 71.7174, "volume": 1033760.0}, {"date": "2021-03-09", "close": 72.1628, "volume": 656648.0}, {"date": "2021-03-10", "close": 74.1338, "volume": 778394.0}, {"date": "2021-03-11", "close": 73.771, "volume": 755228.0}, {"date": "2021-03-12", "close": 73.8452, "volume": 614870.0}, {"date": "2021-03-15", "close": 74.7111, "volume": 491741.0}, {"date": "2021-03-16", "close": 73.804, "volume": 742900.0}, {"date": "2021-03-17", "close": 75.3379, "volume": 895793.0}, {"date": "2021-03-18", "close": 75.5771, "volume": 1428180.0}, {"date": "2021-03-19", "close": 75.4616, "volume": 1415207.0}, {"date": "2021-03-22", "close": 74.8101, "volume": 849150.0}, {"date": "2021-03-23", "close": 72.1793, "volume": 715028.0}, {"date": "2021-03-24", "close": 72.8803, "volume": 726904.0}, {"date": "2021-03-25", "close": 74.8266, "volume": 564314.0}, {"date": "2021-03-26", "close": 77.5152, "volume": 965381.0}, {"date": "2021-03-29", "close": 77.5729, "volume": 1126167.0}, {"date": "2021-03-30", "close": 79.1729, "volume": 1088919.0}, {"date": "2021-03-31", "close": 79.0244, "volume": 1128061.0}, {"date": "2021-04-01", "close": 80.1213, "volume": 1005252.0}, {"date": "2021-04-05", "close": 80.6409, "volume": 714053.0}, {"date": "2021-04-06", "close": 81.2759, "volume": 846125.0}, {"date": "2021-04-07", "close": 81.1192, "volume": 750020.0}, {"date": "2021-04-08", "close": 81.1852, "volume": 856903.0}, {"date": "2021-04-09", "close": 83.0408, "volume": 766127.0}, {"date": "2021-04-12", "close": 83.3129, "volume": 674904.0}, {"date": "2021-04-13", "close": 82.3975, "volume": 522499.0}, {"date": "2021-04-14", "close": 82.4552, "volume": 658380.0}, {"date": "2021-04-15", "close": 83.5439, "volume": 954662.0}, {"date": "2021-04-16", "close": 85.1273, "volume": 771319.0}, {"date": "2021-04-19", "close": 84.5418, "volume": 709931.0}, {"date": "2021-04-20", "close": 82.9995, "volume": 768396.0}, {"date": "2021-04-21", "close": 84.1129, "volume": 731945.0}, {"date": "2021-04-22", "close": 84.5583, "volume": 867674.0}, {"date": "2021-04-23", "close": 86.5128, "volume": 808447.0}, {"date": "2021-04-26", "close": 86.4964, "volume": 1041623.0}, {"date": "2021-04-27", "close": 86.686, "volume": 642198.0}, {"date": "2021-04-28", "close": 85.5892, "volume": 762831.0}, {"date": "2021-04-29", "close": 86.5293, "volume": 740356.0}, {"date": "2021-04-30", "close": 86.5788, "volume": 1647529.0}, {"date": "2021-05-03", "close": 88.8468, "volume": 943380.0}, {"date": "2021-05-04", "close": 89.6468, "volume": 1103920.0}, {"date": "2021-05-05", "close": 89.9024, "volume": 604147.0}, {"date": "2021-05-06", "close": 90.4138, "volume": 615757.0}, {"date": "2021-05-07", "close": 92.0055, "volume": 473260.0}, {"date": "2021-05-10", "close": 92.3353, "volume": 791557.0}, {"date": "2021-05-11", "close": 89.6798, "volume": 907610.0}, {"date": "2021-05-12", "close": 85.5397, "volume": 1041364.0}, {"date": "2021-05-13", "close": 88.5416, "volume": 616663.0}, {"date": "2021-05-14", "close": 89.0282, "volume": 480492.0}, {"date": "2021-05-17", "close": 87.7004, "volume": 629290.0}, {"date": "2021-05-18", "close": 85.7046, "volume": 1016865.0}, {"date": "2021-05-19", "close": 84.9459, "volume": 1088666.0}, {"date": "2021-05-20", "close": 85.9685, "volume": 746491.0}, {"date": "2021-05-21", "close": 85.4325, "volume": 532540.0}, {"date": "2021-05-24", "close": 86.0015, "volume": 446706.0}, {"date": "2021-05-25", "close": 86.0015, "volume": 717882.0}, {"date": "2021-05-26", "close": 87.0159, "volume": 640540.0}, {"date": "2021-05-27", "close": 86.5706, "volume": 1402333.0}, {"date": "2021-05-28", "close": 85.0778, "volume": 1014135.0}, {"date": "2021-06-01", "close": 86.0757, "volume": 867576.0}, {"date": "2021-06-02", "close": 84.1954, "volume": 723028.0}, {"date": "2021-06-03", "close": 83.9975, "volume": 912789.0}, {"date": "2021-06-04", "close": 85.0201, "volume": 580015.0}, {"date": "2021-06-07", "close": 84.2449, "volume": 481618.0}, {"date": "2021-06-08", "close": 84.5665, "volume": 579582.0}, {"date": "2021-06-09", "close": 82.6697, "volume": 621502.0}, {"date": "2021-06-10", "close": 81.3996, "volume": 613642.0}, {"date": "2021-06-11", "close": 81.3914, "volume": 1176079.0}, {"date": "2021-06-14", "close": 80.7811, "volume": 796949.0}, {"date": "2021-06-15", "close": 81.5975, "volume": 1054440.0}, {"date": "2021-06-16", "close": 80.946, "volume": 1175011.0}, {"date": "2021-06-17", "close": 79.3461, "volume": 1125060.0}, {"date": "2021-06-18", "close": 78.9749, "volume": 1410409.0}, {"date": "2021-06-21", "close": 80.5831, "volume": 887884.0}, {"date": "2021-06-22", "close": 81.1109, "volume": 777269.0}, {"date": "2021-06-23", "close": 80.3027, "volume": 525318.0}, {"date": "2021-06-24", "close": 80.5666, "volume": 516127.0}, {"date": "2021-06-25", "close": 80.3027, "volume": 1818240.0}, {"date": "2021-06-28", "close": 81.5563, "volume": 1556556.0}, {"date": "2021-06-29", "close": 82.3068, "volume": 775993.0}, {"date": "2021-06-30", "close": 82.1501, "volume": 940065.0}, {"date": "2021-07-01", "close": 82.2078, "volume": 782922.0}, {"date": "2021-07-02", "close": 81.6965, "volume": 693565.0}, {"date": "2021-07-06", "close": 80.212, "volume": 1119555.0}, {"date": "2021-07-07", "close": 81.7377, "volume": 735033.0}, {"date": "2021-07-08", "close": 79.3955, "volume": 988353.0}, {"date": "2021-07-09", "close": 81.2264, "volume": 520542.0}, {"date": "2021-07-12", "close": 81.2511, "volume": 354300.0}, {"date": "2021-07-13", "close": 79.3378, "volume": 561142.0}, {"date": "2021-07-14", "close": 79.3955, "volume": 485779.0}, {"date": "2021-07-15", "close": 79.5687, "volume": 419553.0}, {"date": "2021-07-16", "close": 78.6863, "volume": 432854.0}, {"date": "2021-07-19", "close": 77.8451, "volume": 599775.0}, {"date": "2021-07-20", "close": 79.1069, "volume": 611230.0}, {"date": "2021-07-21", "close": 80.5914, "volume": 565789.0}, {"date": "2021-07-22", "close": 79.4698, "volume": 488389.0}, {"date": "2021-07-23", "close": 80.9625, "volume": 673480.0}, {"date": "2021-07-26", "close": 80.311, "volume": 575315.0}, {"date": "2021-07-27", "close": 80.1625, "volume": 657147.0}, {"date": "2021-07-28", "close": 79.6265, "volume": 1034678.0}, {"date": "2021-07-29", "close": 79.8409, "volume": 1049893.0}, {"date": "2021-07-30", "close": 80.3852, "volume": 594325.0}, {"date": "2021-08-02", "close": 80.7646, "volume": 895226.0}, {"date": "2021-08-03", "close": 82.6284, "volume": 806124.0}, {"date": "2021-08-04", "close": 81.7047, "volume": 1009930.0}, {"date": "2021-08-05", "close": 81.8697, "volume": 618718.0}, {"date": "2021-08-06", "close": 82.2491, "volume": 466488.0}, {"date": "2021-08-09", "close": 80.9872, "volume": 526079.0}, {"date": "2021-08-10", "close": 82.0429, "volume": 321830.0}, {"date": "2021-08-11", "close": 84.4758, "volume": 452298.0}, {"date": "2021-08-12", "close": 84.4181, "volume": 435510.0}, {"date": "2021-08-13", "close": 84.5418, "volume": 316475.0}, {"date": "2021-08-16", "close": 85.218, "volume": 527684.0}, {"date": "2021-08-17", "close": 82.3068, "volume": 957839.0}, {"date": "2021-08-18", "close": 80.9048, "volume": 563156.0}, {"date": "2021-08-19", "close": 80.3192, "volume": 511359.0}, {"date": "2021-08-20", "close": 81.2017, "volume": 724239.0}, {"date": "2021-08-23", "close": 80.9625, "volume": 442350.0}, {"date": "2021-08-24", "close": 82.2078, "volume": 357370.0}, {"date": "2021-08-25", "close": 84.2944, "volume": 654802.0}, {"date": "2021-08-26", "close": 82.4305, "volume": 430201.0}, {"date": "2021-08-27", "close": 83.9067, "volume": 398949.0}, {"date": "2021-08-30", "close": 83.115, "volume": 484394.0}, {"date": "2021-08-31", "close": 80.3027, "volume": 1222174.0}, {"date": "2021-09-01", "close": 81.1357, "volume": 743986.0}, {"date": "2021-09-02", "close": 81.7377, "volume": 382977.0}, {"date": "2021-09-03", "close": 80.9378, "volume": 572542.0}, {"date": "2021-09-07", "close": 79.3131, "volume": 611265.0}, {"date": "2021-09-08", "close": 78.9584, "volume": 1051963.0}, {"date": "2021-09-09", "close": 79.0244, "volume": 585834.0}, {"date": "2021-09-10", "close": 78.9254, "volume": 594900.0}, {"date": "2021-09-13", "close": 80.2615, "volume": 807639.0}, {"date": "2021-09-14", "close": 79.3378, "volume": 584979.0}, {"date": "2021-09-15", "close": 78.8512, "volume": 806073.0}, {"date": "2021-09-16", "close": 78.4636, "volume": 842663.0}, {"date": "2021-09-17", "close": 78.142, "volume": 1678757.0}, {"date": "2021-09-20", "close": 76.9544, "volume": 1108398.0}, {"date": "2021-09-21", "close": 76.1874, "volume": 668826.0}, {"date": "2021-09-22", "close": 76.8884, "volume": 808583.0}, {"date": "2021-09-23", "close": 76.9214, "volume": 771972.0}, {"date": "2021-09-24", "close": 75.8575, "volume": 970829.0}, {"date": "2021-09-27", "close": 76.7399, "volume": 876827.0}, {"date": "2021-09-28", "close": 74.975, "volume": 1211544.0}, {"date": "2021-09-29", "close": 75.6926, "volume": 1198115.0}, {"date": "2021-09-30", "close": 73.7462, "volume": 973638.0}, {"date": "2021-10-01", "close": 74.1338, "volume": 1031073.0}, {"date": "2021-10-04", "close": 75.3792, "volume": 1230910.0}, {"date": "2021-10-05", "close": 76.0472, "volume": 1050540.0}, {"date": "2021-10-06", "close": 77.4327, "volume": 1248518.0}, {"date": "2021-10-07", "close": 78.6945, "volume": 859841.0}, {"date": "2021-10-08", "close": 78.0842, "volume": 515903.0}, {"date": "2021-10-11", "close": 76.7317, "volume": 1188503.0}, {"date": "2021-10-12", "close": 76.443, "volume": 1731158.0}, {"date": "2021-10-13", "close": 75.94, "volume": 882326.0}, {"date": "2021-10-14", "close": 78.4389, "volume": 744511.0}, {"date": "2021-10-15", "close": 78.142, "volume": 585080.0}, {"date": "2021-10-18", "close": 79.9646, "volume": 1172338.0}, {"date": "2021-10-19", "close": 79.6594, "volume": 589356.0}, {"date": "2021-10-20", "close": 81.0862, "volume": 673227.0}, {"date": "2021-10-21", "close": 79.1646, "volume": 1407395.0}, {"date": "2021-10-22", "close": 79.3461, "volume": 705976.0}, {"date": "2021-10-25", "close": 80.2038, "volume": 973073.0}, {"date": "2021-10-26", "close": 80.4182, "volume": 1255897.0}, {"date": "2021-10-27", "close": 81.8037, "volume": 1836138.0}, {"date": "2021-10-28", "close": 84.2449, "volume": 1149241.0}, {"date": "2021-10-29", "close": 83.6263, "volume": 882335.0}, {"date": "2021-11-01", "close": 83.4119, "volume": 557326.0}, {"date": "2021-11-02", "close": 83.6428, "volume": 754199.0}, {"date": "2021-11-03", "close": 83.3707, "volume": 704203.0}, {"date": "2021-11-04", "close": 83.8408, "volume": 604164.0}, {"date": "2021-11-05", "close": 84.4181, "volume": 655477.0}, {"date": "2021-11-08", "close": 84.6572, "volume": 509675.0}, {"date": "2021-11-09", "close": 86.2819, "volume": 674980.0}, {"date": "2021-11-10", "close": 85.0366, "volume": 619576.0}, {"date": "2021-11-11", "close": 85.0448, "volume": 507255.0}, {"date": "2021-11-12", "close": 87.8324, "volume": 707728.0}, {"date": "2021-11-15", "close": 88.1623, "volume": 804352.0}, {"date": "2021-11-16", "close": 89.7457, "volume": 812381.0}, {"date": "2021-11-17", "close": 89.3169, "volume": 380663.0}, {"date": "2021-11-18", "close": 88.7313, "volume": 644570.0}, {"date": "2021-11-19", "close": 88.5334, "volume": 830704.0}, {"date": "2021-11-22", "close": 88.1458, "volume": 808775.0}, {"date": "2021-11-23", "close": 87.4035, "volume": 1431720.0}, {"date": "2021-11-24", "close": 87.0901, "volume": 712912.0}, {"date": "2021-11-26", "close": 84.8882, "volume": 528067.0}, {"date": "2021-11-29", "close": 84.9129, "volume": 593690.0}, {"date": "2021-11-30", "close": 82.9088, "volume": 1713828.0}, {"date": "2021-12-01", "close": 81.2264, "volume": 2466992.0}, {"date": "2021-12-02", "close": 84.5253, "volume": 1285439.0}, {"date": "2021-12-03", "close": 85.5479, "volume": 705051.0}, {"date": "2021-12-06", "close": 85.8118, "volume": 718202.0}, {"date": "2021-12-07", "close": 86.9417, "volume": 1166216.0}, {"date": "2021-12-08", "close": 88.4592, "volume": 1028938.0}, {"date": "2021-12-09", "close": 87.3541, "volume": 529806.0}, {"date": "2021-12-10", "close": 87.1561, "volume": 791327.0}, {"date": "2021-12-13", "close": 86.117, "volume": 678086.0}, {"date": "2021-12-14", "close": 85.5727, "volume": 1011554.0}, {"date": "2021-12-15", "close": 87.42, "volume": 997986.0}, {"date": "2021-12-16", "close": 86.5046, "volume": 615146.0}, {"date": "2021-12-17", "close": 83.082, "volume": 1581679.0}, {"date": "2021-12-20", "close": 80.1543, "volume": 871288.0}, {"date": "2021-12-21", "close": 82.1089, "volume": 737502.0}, {"date": "2021-12-22", "close": 82.8593, "volume": 523119.0}, {"date": "2021-12-23", "close": 84.7397, "volume": 792242.0}, {"date": "2021-12-27", "close": 86.3974, "volume": 724713.0}, {"date": "2021-12-28", "close": 87.3458, "volume": 564931.0}, {"date": "2021-12-29", "close": 87.9396, "volume": 646613.0}, {"date": "2021-12-30", "close": 87.2386, "volume": 341924.0}, {"date": "2021-12-31", "close": 88.1623, "volume": 292862.0}, {"date": "2022-01-03", "close": 86.3232, "volume": 981100.0}, {"date": "2022-01-04", "close": 88.5004, "volume": 955544.0}, {"date": "2022-01-05", "close": 85.8696, "volume": 707794.0}, {"date": "2022-01-06", "close": 86.4634, "volume": 726768.0}, {"date": "2022-01-07", "close": 83.5604, "volume": 854585.0}, {"date": "2022-01-10", "close": 82.7769, "volume": 832740.0}, {"date": "2022-01-11", "close": 84.8634, "volume": 908728.0}, {"date": "2022-01-12", "close": 86.4304, "volume": 848320.0}, {"date": "2022-01-13", "close": 85.6551, "volume": 557395.0}, {"date": "2022-01-14", "close": 83.6923, "volume": 547591.0}, {"date": "2022-01-18", "close": 81.1274, "volume": 699042.0}, {"date": "2022-01-19", "close": 79.9563, "volume": 526246.0}, {"date": "2022-01-20", "close": 79.6265, "volume": 978118.0}, {"date": "2022-01-21", "close": 77.8616, "volume": 796731.0}, {"date": "2022-01-24", "close": 80.7151, "volume": 956714.0}, {"date": "2022-01-25", "close": 78.5048, "volume": 494972.0}, {"date": "2022-01-26", "close": 75.9895, "volume": 970630.0}, {"date": "2022-01-27", "close": 74.7771, "volume": 965089.0}, {"date": "2022-01-28", "close": 76.2864, "volume": 1324979.0}, {"date": "2022-01-31", "close": 77.6636, "volume": 777777.0}, {"date": "2022-02-01", "close": 77.4739, "volume": 829440.0}, {"date": "2022-02-02", "close": 78.3152, "volume": 1212001.0}, {"date": "2022-02-03", "close": 75.041, "volume": 1561959.0}, {"date": "2022-02-04", "close": 73.738, "volume": 1416896.0}, {"date": "2022-02-07", "close": 73.606, "volume": 1124396.0}, {"date": "2022-02-08", "close": 75.008, "volume": 1255093.0}, {"date": "2022-02-09", "close": 76.9214, "volume": 867289.0}, {"date": "2022-02-10", "close": 73.9112, "volume": 1279678.0}, {"date": "2022-02-11", "close": 73.2349, "volume": 1218447.0}, {"date": "2022-02-14", "close": 73.5978, "volume": 1645046.0}, {"date": "2022-02-15", "close": 74.5627, "volume": 1074882.0}, {"date": "2022-02-16", "close": 75.14, "volume": 1396554.0}, {"date": "2022-02-17", "close": 73.705, "volume": 914451.0}, {"date": "2022-02-18", "close": 73.2266, "volume": 1331804.0}, {"date": "2022-02-22", "close": 71.1566, "volume": 1348034.0}, {"date": "2022-02-23", "close": 69.4494, "volume": 1215407.0}, {"date": "2022-02-24", "close": 70.1422, "volume": 1950851.0}, {"date": "2022-02-25", "close": 72.5586, "volume": 1560912.0}, {"date": "2022-02-28", "close": 71.6679, "volume": 1314417.0}, {"date": "2022-03-01", "close": 69.1525, "volume": 1517096.0}, {"date": "2022-03-02", "close": 71.1896, "volume": 1904825.0}, {"date": "2022-03-03", "close": 71.7669, "volume": 1396159.0}, {"date": "2022-03-04", "close": 69.9278, "volume": 1273804.0}, {"date": "2022-03-07", "close": 66.8103, "volume": 1426960.0}, {"date": "2022-03-08", "close": 67.1072, "volume": 1512068.0}, {"date": "2022-03-09", "close": 70.0762, "volume": 1289273.0}, {"date": "2022-03-10", "close": 69.5154, "volume": 949729.0}, {"date": "2022-03-11", "close": 69.1773, "volume": 1016064.0}, {"date": "2022-03-14", "close": 68.0639, "volume": 1024196.0}, {"date": "2022-03-15", "close": 69.5402, "volume": 1207754.0}, {"date": "2022-03-16", "close": 70.5298, "volume": 1604169.0}, {"date": "2022-03-17", "close": 71.1649, "volume": 743927.0}, {"date": "2022-03-18", "close": 71.6927, "volume": 1564483.0}, {"date": "2022-03-21", "close": 68.6412, "volume": 1174728.0}, {"date": "2022-03-22", "close": 68.2206, "volume": 1485239.0}, {"date": "2022-03-23", "close": 65.598, "volume": 1728186.0}, {"date": "2022-03-24", "close": 63.9733, "volume": 2108559.0}, {"date": "2022-03-25", "close": 63.9981, "volume": 1770217.0}, {"date": "2022-03-28", "close": 64.3197, "volume": 1314638.0}, {"date": "2022-03-29", "close": 66.3485, "volume": 1481980.0}, {"date": "2022-03-30", "close": 64.0888, "volume": 1204412.0}, {"date": "2022-03-31", "close": 61.26, "volume": 2039731.0}, {"date": "2022-04-01", "close": 61.7713, "volume": 2738463.0}, {"date": "2022-04-04", "close": 62.1919, "volume": 2070073.0}, {"date": "2022-04-05", "close": 61.5651, "volume": 2234297.0}, {"date": "2022-04-06", "close": 60.0312, "volume": 2379213.0}, {"date": "2022-04-07", "close": 59.3219, "volume": 2229819.0}, {"date": "2022-04-08", "close": 60.1136, "volume": 2214291.0}, {"date": "2022-04-11", "close": 58.8436, "volume": 2238620.0}, {"date": "2022-04-12", "close": 58.0024, "volume": 1565591.0}, {"date": "2022-04-13", "close": 58.8023, "volume": 1600464.0}, {"date": "2022-04-14", "close": 57.4333, "volume": 1287717.0}, {"date": "2022-04-18", "close": 56.8725, "volume": 1171979.0}, {"date": "2022-04-19", "close": 59.157, "volume": 1750919.0}, {"date": "2022-04-20", "close": 59.8167, "volume": 1100559.0}, {"date": "2022-04-21", "close": 59.9652, "volume": 1602808.0}, {"date": "2022-04-22", "close": 58.1673, "volume": 1314772.0}, {"date": "2022-04-25", "close": 60.3281, "volume": 1731311.0}, {"date": "2022-04-26", "close": 59.5941, "volume": 1507243.0}, {"date": "2022-04-27", "close": 60.3776, "volume": 2724743.0}, {"date": "2022-04-28", "close": 62.7115, "volume": 2342213.0}, {"date": "2022-04-29", "close": 58.7611, "volume": 4023502.0}, {"date": "2022-05-02", "close": 58.7116, "volume": 2609289.0}, {"date": "2022-05-03", "close": 60.9796, "volume": 2398799.0}, {"date": "2022-05-04", "close": 63.7754, "volume": 1892718.0}, {"date": "2022-05-05", "close": 60.1879, "volume": 1682314.0}, {"date": "2022-05-06", "close": 58.4807, "volume": 2159648.0}, {"date": "2022-05-09", "close": 58.7364, "volume": 1487748.0}, {"date": "2022-05-10", "close": 57.2024, "volume": 1544861.0}, {"date": "2022-05-11", "close": 54.8932, "volume": 1506704.0}, {"date": "2022-05-12", "close": 56.6333, "volume": 1687978.0}, {"date": "2022-05-13", "close": 57.4416, "volume": 1645083.0}, {"date": "2022-05-16", "close": 56.6333, "volume": 2152952.0}, {"date": "2022-05-17", "close": 57.7797, "volume": 1036215.0}, {"date": "2022-05-18", "close": 54.6045, "volume": 1450276.0}, {"date": "2022-05-19", "close": 54.7942, "volume": 1371216.0}, {"date": "2022-05-20", "close": 55.0664, "volume": 1427895.0}, {"date": "2022-05-23", "close": 55.6684, "volume": 1248481.0}, {"date": "2022-05-24", "close": 54.2417, "volume": 1076296.0}, {"date": "2022-05-25", "close": 55.6519, "volume": 928050.0}, {"date": "2022-05-26", "close": 57.6807, "volume": 901210.0}, {"date": "2022-05-27", "close": 58.1013, "volume": 1031941.0}, {"date": "2022-05-31", "close": 57.1941, "volume": 2234019.0}, {"date": "2022-06-01", "close": 56.4519, "volume": 972875.0}, {"date": "2022-06-02", "close": 58.3487, "volume": 1648396.0}, {"date": "2022-06-03", "close": 58.4312, "volume": 1221570.0}, {"date": "2022-06-06", "close": 58.3817, "volume": 929218.0}, {"date": "2022-06-07", "close": 58.5219, "volume": 1078208.0}, {"date": "2022-06-08", "close": 56.9467, "volume": 959748.0}, {"date": "2022-06-09", "close": 56.9797, "volume": 854989.0}, {"date": "2022-06-10", "close": 53.7633, "volume": 972667.0}, {"date": "2022-06-13", "close": 51.2232, "volume": 1582569.0}, {"date": "2022-06-14", "close": 50.5717, "volume": 1208257.0}, {"date": "2022-06-15", "close": 51.2314, "volume": 1339503.0}, {"date": "2022-06-16", "close": 48.0893, "volume": 1492596.0}, {"date": "2022-06-17", "close": 48.048, "volume": 2983770.0}, {"date": "2022-06-21", "close": 48.0893, "volume": 1425009.0}, {"date": "2022-06-22", "close": 48.2542, "volume": 1062007.0}, {"date": "2022-06-23", "close": 50.5882, "volume": 1222495.0}, {"date": "2022-06-24", "close": 52.1551, "volume": 1923651.0}, {"date": "2022-06-27", "close": 51.8582, "volume": 909950.0}, {"date": "2022-06-28", "close": 50.415, "volume": 733761.0}, {"date": "2022-06-29", "close": 49.9449, "volume": 957526.0}, {"date": "2022-06-30", "close": 49.3841, "volume": 1185323.0}, {"date": "2022-07-01", "close": 50.8933, "volume": 919264.0}, {"date": "2022-07-05", "close": 51.9242, "volume": 926594.0}, {"date": "2022-07-06", "close": 51.1077, "volume": 1104174.0}, {"date": "2022-07-07", "close": 51.7263, "volume": 1027658.0}, {"date": "2022-07-08", "close": 51.0005, "volume": 1538163.0}, {"date": "2022-07-11", "close": 50.8768, "volume": 752089.0}, {"date": "2022-07-12", "close": 51.5201, "volume": 856975.0}, {"date": "2022-07-13", "close": 51.7263, "volume": 1207813.0}, {"date": "2022-07-14", "close": 50.9345, "volume": 989258.0}, {"date": "2022-07-15", "close": 51.8665, "volume": 850051.0}, {"date": "2022-07-18", "close": 52.0562, "volume": 808826.0}, {"date": "2022-07-19", "close": 53.9448, "volume": 887009.0}, {"date": "2022-07-20", "close": 54.4973, "volume": 817093.0}, {"date": "2022-07-21", "close": 55.8499, "volume": 1057571.0}, {"date": "2022-07-22", "close": 56.4189, "volume": 1151938.0}, {"date": "2022-07-25", "close": 55.5035, "volume": 1277763.0}, {"date": "2022-07-26", "close": 54.72, "volume": 1263992.0}, {"date": "2022-07-27", "close": 55.2231, "volume": 2068791.0}, {"date": "2022-07-28", "close": 57.2189, "volume": 1891042.0}, {"date": "2022-07-29", "close": 57.4663, "volume": 1296187.0}, {"date": "2022-08-01", "close": 57.4003, "volume": 1251067.0}, {"date": "2022-08-02", "close": 55.7756, "volume": 1258389.0}, {"date": "2022-08-03", "close": 55.0334, "volume": 994694.0}, {"date": "2022-08-04", "close": 55.9406, "volume": 788967.0}, {"date": "2022-08-05", "close": 55.454, "volume": 936331.0}, {"date": "2022-08-08", "close": 56.1468, "volume": 1037203.0}, {"date": "2022-08-09", "close": 53.4829, "volume": 1308155.0}, {"date": "2022-08-10", "close": 55.9818, "volume": 1216618.0}, {"date": "2022-08-11", "close": 56.955, "volume": 1041130.0}, {"date": "2022-08-12", "close": 57.3096, "volume": 743530.0}, {"date": "2022-08-15", "close": 56.9055, "volume": 838703.0}, {"date": "2022-08-16", "close": 57.7714, "volume": 883557.0}, {"date": "2022-08-17", "close": 56.3282, "volume": 1178421.0}, {"date": "2022-08-18", "close": 57.0704, "volume": 814416.0}, {"date": "2022-08-19", "close": 55.7591, "volume": 1467233.0}, {"date": "2022-08-22", "close": 54.1015, "volume": 1008899.0}, {"date": "2022-08-23", "close": 53.6973, "volume": 564380.0}, {"date": "2022-08-24", "close": 54.1674, "volume": 890483.0}, {"date": "2022-08-25", "close": 55.3138, "volume": 729776.0}, {"date": "2022-08-26", "close": 51.9077, "volume": 1159993.0}, {"date": "2022-08-29", "close": 51.4211, "volume": 819204.0}, {"date": "2022-08-30", "close": 51.3469, "volume": 1340614.0}, {"date": "2022-08-31", "close": 50.6624, "volume": 1113170.0}, {"date": "2022-09-01", "close": 50.5222, "volume": 1121283.0}, {"date": "2022-09-02", "close": 49.9449, "volume": 971903.0}, {"date": "2022-09-06", "close": 49.3511, "volume": 1015094.0}, {"date": "2022-09-07", "close": 51.4294, "volume": 1116779.0}, {"date": "2022-09-08", "close": 52.0479, "volume": 1041586.0}, {"date": "2022-09-09", "close": 53.351, "volume": 940839.0}, {"date": "2022-09-12", "close": 53.4829, "volume": 1460619.0}, {"date": "2022-09-13", "close": 50.4067, "volume": 2160086.0}, {"date": "2022-09-14", "close": 49.3758, "volume": 1445662.0}, {"date": "2022-09-15", "close": 49.582, "volume": 1820258.0}, {"date": "2022-09-16", "close": 49.4665, "volume": 1739122.0}, {"date": "2022-09-19", "close": 49.7717, "volume": 1382849.0}, {"date": "2022-09-20", "close": 48.4439, "volume": 947494.0}, {"date": "2022-09-21", "close": 47.2563, "volume": 1379831.0}, {"date": "2022-09-22", "close": 45.8873, "volume": 1201825.0}, {"date": "2022-09-23", "close": 45.8625, "volume": 1254043.0}, {"date": "2022-09-26", "close": 44.4605, "volume": 1256275.0}, {"date": "2022-09-27", "close": 44.6419, "volume": 1245807.0}, {"date": "2022-09-28", "close": 46.58, "volume": 1722494.0}, {"date": "2022-09-29", "close": 44.9718, "volume": 1403852.0}, {"date": "2022-09-30", "close": 44.2791, "volume": 1570959.0}, {"date": "2022-10-03", "close": 46.0275, "volume": 1448461.0}, {"date": "2022-10-04", "close": 48.6253, "volume": 1279116.0}, {"date": "2022-10-05", "close": 47.9738, "volume": 1141123.0}, {"date": "2022-10-06", "close": 48.5676, "volume": 1414619.0}, {"date": "2022-10-07", "close": 46.811, "volume": 1093781.0}, {"date": "2022-10-10", "close": 47.0254, "volume": 991226.0}, {"date": "2022-10-11", "close": 47.2728, "volume": 1035722.0}, {"date": "2022-10-12", "close": 47.0089, "volume": 948308.0}, {"date": "2022-10-13", "close": 47.2645, "volume": 1738949.0}, {"date": "2022-10-14", "close": 45.7636, "volume": 1564397.0}, {"date": "2022-10-17", "close": 46.077, "volume": 1295063.0}, {"date": "2022-10-18", "close": 47.6027, "volume": 1164170.0}, {"date": "2022-10-19", "close": 45.3677, "volume": 1224139.0}, {"date": "2022-10-20", "close": 44.0729, "volume": 1737439.0}, {"date": "2022-10-21", "close": 45.4584, "volume": 3409533.0}, {"date": "2022-10-24", "close": 45.9038, "volume": 1417760.0}, {"date": "2022-10-25", "close": 48.5181, "volume": 1779514.0}, {"date": "2022-10-26", "close": 48.3367, "volume": 1924175.0}, {"date": "2022-10-27", "close": 48.8315, "volume": 2311782.0}, {"date": "2022-10-28", "close": 50.6129, "volume": 1377159.0}, {"date": "2022-10-31", "close": 49.7469, "volume": 1340560.0}, {"date": "2022-11-01", "close": 49.516, "volume": 1476200.0}, {"date": "2022-11-02", "close": 47.5367, "volume": 1831908.0}, {"date": "2022-11-03", "close": 45.7718, "volume": 1227828.0}, {"date": "2022-11-04", "close": 47.3883, "volume": 990031.0}, {"date": "2022-11-07", "close": 48.2212, "volume": 1083705.0}, {"date": "2022-11-08", "close": 48.0398, "volume": 1003273.0}, {"date": "2022-11-09", "close": 47.9326, "volume": 1178474.0}, {"date": "2022-11-10", "close": 54.1757, "volume": 2522302.0}, {"date": "2022-11-11", "close": 55.4622, "volume": 1375648.0}, {"date": "2022-11-14", "close": 53.9695, "volume": 1348114.0}, {"date": "2022-11-15", "close": 55.52, "volume": 1296014.0}, {"date": "2022-11-16", "close": 54.2004, "volume": 1412641.0}, {"date": "2022-11-17", "close": 52.7242, "volume": 687961.0}, {"date": "2022-11-18", "close": 53.12, "volume": 1033393.0}, {"date": "2022-11-21", "close": 52.7654, "volume": 705703.0}, {"date": "2022-11-22", "close": 53.5489, "volume": 915873.0}, {"date": "2022-11-23", "close": 54.6045, "volume": 1081670.0}, {"date": "2022-11-25", "close": 55.2066, "volume": 549302.0}, {"date": "2022-11-28", "close": 53.5159, "volume": 1102667.0}, {"date": "2022-11-29", "close": 54.2169, "volume": 1013811.0}, {"date": "2022-11-30", "close": 53.887, "volume": 2844565.0}, {"date": "2022-12-01", "close": 54.0685, "volume": 1641427.0}, {"date": "2022-12-02", "close": 52.4355, "volume": 1753798.0}, {"date": "2022-12-05", "close": 50.6954, "volume": 1503130.0}, {"date": "2022-12-06", "close": 50.1511, "volume": 1703019.0}, {"date": "2022-12-07", "close": 49.3511, "volume": 1702750.0}, {"date": "2022-12-08", "close": 50.1181, "volume": 1723155.0}, {"date": "2022-12-09", "close": 49.7552, "volume": 2052809.0}, {"date": "2022-12-12", "close": 51.0582, "volume": 1778141.0}, {"date": "2022-12-13", "close": 52.1386, "volume": 2687441.0}, {"date": "2022-12-14", "close": 51.05, "volume": 2258487.0}, {"date": "2022-12-15", "close": 57.62, "volume": 3469320.0}, {"date": "2022-12-16", "close": 57.13, "volume": 28490420.0}, {"date": "2022-12-19", "close": 55.15, "volume": 2534025.0}, {"date": "2022-12-20", "close": 55.33, "volume": 2532683.0}, {"date": "2022-12-21", "close": 56.44, "volume": 1388889.0}, {"date": "2022-12-22", "close": 56.5, "volume": 966128.0}, {"date": "2022-12-23", "close": 56.83, "volume": 898836.0}, {"date": "2022-12-27", "close": 56.76, "volume": 766219.0}, {"date": "2022-12-28", "close": 55.82, "volume": 847677.0}, {"date": "2022-12-29", "close": 57.61, "volume": 942730.0}, {"date": "2022-12-30", "close": 57.11, "volume": 988346.0}, {"date": "2023-01-03", "close": 57.98, "volume": 1140058.0}, {"date": "2023-01-04", "close": 60.43, "volume": 1343001.0}, {"date": "2023-01-05", "close": 59.3, "volume": 1211924.0}, {"date": "2023-01-06", "close": 60.87, "volume": 1129374.0}, {"date": "2023-01-09", "close": 61.18, "volume": 1069594.0}, {"date": "2023-01-10", "close": 61.29, "volume": 950981.0}, {"date": "2023-01-11", "close": 61.97, "volume": 1390191.0}, {"date": "2023-01-12", "close": 62.67, "volume": 1180651.0}, {"date": "2023-01-13", "close": 63.31, "volume": 1372303.0}, {"date": "2023-01-17", "close": 62.47, "volume": 957871.0}, {"date": "2023-01-18", "close": 61.71, "volume": 1127456.0}, {"date": "2023-01-19", "close": 59.86, "volume": 963538.0}, {"date": "2023-01-20", "close": 61.99, "volume": 715304.0}, {"date": "2023-01-23", "close": 63.07, "volume": 1036101.0}, {"date": "2023-01-24", "close": 62.85, "volume": 799415.0}, {"date": "2023-01-25", "close": 62.73, "volume": 493065.0}, {"date": "2023-01-26", "close": 62.77, "volume": 820498.0}, {"date": "2023-01-27", "close": 63.06, "volume": 813312.0}, {"date": "2023-01-30", "close": 61.27, "volume": 1140139.0}, {"date": "2023-01-31", "close": 64.51, "volume": 1133761.0}, {"date": "2023-02-01", "close": 66.1, "volume": 927352.0}, {"date": "2023-02-02", "close": 67.15, "volume": 1558919.0}, {"date": "2023-02-03", "close": 66.23, "volume": 1076971.0}, {"date": "2023-02-06", "close": 64.38, "volume": 683412.0}, {"date": "2023-02-07", "close": 65.27, "volume": 754469.0}, {"date": "2023-02-08", "close": 63.67, "volume": 795871.0}, {"date": "2023-02-09", "close": 63.23, "volume": 965859.0}, {"date": "2023-02-10", "close": 63.43, "volume": 631110.0}, {"date": "2023-02-13", "close": 64.89, "volume": 825776.0}, {"date": "2023-02-14", "close": 65.03, "volume": 1113465.0}, {"date": "2023-02-15", "close": 64.77, "volume": 1078834.0}, {"date": "2023-02-16", "close": 64.49, "volume": 978886.0}, {"date": "2023-02-17", "close": 64.35, "volume": 1760123.0}, {"date": "2023-02-21", "close": 60.91, "volume": 1107897.0}, {"date": "2023-02-22", "close": 62.08, "volume": 1276913.0}, {"date": "2023-02-23", "close": 62.05, "volume": 947311.0}, {"date": "2023-02-24", "close": 61.46, "volume": 897735.0}, {"date": "2023-02-27", "close": 61.18, "volume": 871987.0}, {"date": "2023-02-28", "close": 61.95, "volume": 2365658.0}, {"date": "2023-03-01", "close": 60.69, "volume": 1101902.0}, {"date": "2023-03-02", "close": 61.45, "volume": 870121.0}, {"date": "2023-03-03", "close": 62.56, "volume": 867327.0}, {"date": "2023-03-06", "close": 60.8, "volume": 1188077.0}, {"date": "2023-03-07", "close": 60.24, "volume": 1317818.0}, {"date": "2023-03-08", "close": 60.74, "volume": 1310337.0}, {"date": "2023-03-09", "close": 59.29, "volume": 1627067.0}, {"date": "2023-03-10", "close": 57.08, "volume": 1528434.0}, {"date": "2023-03-13", "close": 56.94, "volume": 1215805.0}, {"date": "2023-03-14", "close": 57.54, "volume": 1193493.0}, {"date": "2023-03-15", "close": 56.22, "volume": 1901046.0}, {"date": "2023-03-16", "close": 57.35, "volume": 1905913.0}, {"date": "2023-03-17", "close": 56.96, "volume": 2623138.0}, {"date": "2023-03-20", "close": 57.95, "volume": 1801698.0}, {"date": "2023-03-21", "close": 58.62, "volume": 1397017.0}, {"date": "2023-03-22", "close": 57.02, "volume": 961622.0}, {"date": "2023-03-23", "close": 56.99, "volume": 1507957.0}, {"date": "2023-03-24", "close": 57.03, "volume": 646070.0}, {"date": "2023-03-27", "close": 56.66, "volume": 822373.0}, {"date": "2023-03-28", "close": 57.1, "volume": 794764.0}, {"date": "2023-03-29", "close": 57.68, "volume": 640260.0}, {"date": "2023-03-30", "close": 57.34, "volume": 612737.0}, {"date": "2023-03-31", "close": 58.73, "volume": 1301535.0}, {"date": "2023-04-03", "close": 58.49, "volume": 855742.0}, {"date": "2023-04-04", "close": 56.18, "volume": 904065.0}, {"date": "2023-04-05", "close": 55.09, "volume": 1508979.0}, {"date": "2023-04-06", "close": 55.5, "volume": 1292817.0}, {"date": "2023-04-10", "close": 56.79, "volume": 1108576.0}, {"date": "2023-04-11", "close": 58.64, "volume": 1325749.0}, {"date": "2023-04-12", "close": 58.24, "volume": 890334.0}, {"date": "2023-04-13", "close": 58.97, "volume": 739066.0}, {"date": "2023-04-14", "close": 58.68, "volume": 612191.0}, {"date": "2023-04-17", "close": 58.96, "volume": 573054.0}, {"date": "2023-04-18", "close": 59.58, "volume": 984576.0}, {"date": "2023-04-19", "close": 60.51, "volume": 746664.0}, {"date": "2023-04-20", "close": 60.86, "volume": 997127.0}, {"date": "2023-04-21", "close": 60.58, "volume": 641745.0}, {"date": "2023-04-24", "close": 61.23, "volume": 806007.0}, {"date": "2023-04-25", "close": 60.03, "volume": 937702.0}, {"date": "2023-04-26", "close": 59.62, "volume": 1833640.0}, {"date": "2023-04-27", "close": 63.15, "volume": 1920725.0}, {"date": "2023-04-28", "close": 64.69, "volume": 1458816.0}, {"date": "2023-05-01", "close": 64.21, "volume": 1070188.0}, {"date": "2023-05-02", "close": 63.11, "volume": 1147591.0}, {"date": "2023-05-03", "close": 63.22, "volume": 780514.0}, {"date": "2023-05-04", "close": 62.4, "volume": 895822.0}, {"date": "2023-05-05", "close": 63.85, "volume": 780492.0}, {"date": "2023-05-08", "close": 65.89, "volume": 1614129.0}, {"date": "2023-05-09", "close": 65.61, "volume": 1003563.0}, {"date": "2023-05-10", "close": 65.32, "volume": 823340.0}, {"date": "2023-05-11", "close": 65.4, "volume": 528244.0}, {"date": "2023-05-12", "close": 65.25, "volume": 1486436.0}, {"date": "2023-05-15", "close": 65.71, "volume": 943077.0}, {"date": "2023-05-16", "close": 64.67, "volume": 1230182.0}, {"date": "2023-05-17", "close": 65.45, "volume": 950653.0}, {"date": "2023-05-18", "close": 66.83, "volume": 819588.0}, {"date": "2023-05-19", "close": 65.39, "volume": 1220418.0}, {"date": "2023-05-22", "close": 64.58, "volume": 921611.0}, {"date": "2023-05-23", "close": 62.86, "volume": 1191318.0}, {"date": "2023-05-24", "close": 62.18, "volume": 917697.0}, {"date": "2023-05-25", "close": 62.04, "volume": 1226067.0}, {"date": "2023-05-26", "close": 62.18, "volume": 1255287.0}, {"date": "2023-05-30", "close": 61.6, "volume": 750453.0}, {"date": "2023-05-31", "close": 60.45, "volume": 2154180.0}, {"date": "2023-06-01", "close": 61.27, "volume": 1079855.0}, {"date": "2023-06-02", "close": 64.31, "volume": 990705.0}, {"date": "2023-06-05", "close": 63.0, "volume": 567341.0}, {"date": "2023-06-06", "close": 65.26, "volume": 866928.0}, {"date": "2023-06-07", "close": 66.63, "volume": 1003425.0}, {"date": "2023-06-08", "close": 66.55, "volume": 1042192.0}, {"date": "2023-06-09", "close": 65.76, "volume": 818216.0}, {"date": "2023-06-12", "close": 66.85, "volume": 1093723.0}, {"date": "2023-06-13", "close": 67.18, "volume": 970470.0}, {"date": "2023-06-14", "close": 66.03, "volume": 1135434.0}, {"date": "2023-06-15", "close": 67.31, "volume": 634736.0}, {"date": "2023-06-16", "close": 66.99, "volume": 1360609.0}, {"date": "2023-06-20", "close": 67.38, "volume": 1033284.0}, {"date": "2023-06-21", "close": 67.74, "volume": 703294.0}, {"date": "2023-06-22", "close": 67.42, "volume": 585962.0}, {"date": "2023-06-23", "close": 67.57, "volume": 2011489.0}, {"date": "2023-06-26", "close": 67.67, "volume": 1174283.0}, {"date": "2023-06-27", "close": 70.4, "volume": 1341557.0}, {"date": "2023-06-28", "close": 70.76, "volume": 1500969.0}, {"date": "2023-06-29", "close": 71.85, "volume": 702628.0}, {"date": "2023-06-30", "close": 71.95, "volume": 865415.0}, {"date": "2023-07-03", "close": 70.86, "volume": 601548.0}, {"date": "2023-07-05", "close": 70.08, "volume": 878030.0}, {"date": "2023-07-06", "close": 68.81, "volume": 931564.0}, {"date": "2023-07-07", "close": 69.08, "volume": 1071957.0}, {"date": "2023-07-10", "close": 70.79, "volume": 761680.0}, {"date": "2023-07-11", "close": 71.73, "volume": 954592.0}, {"date": "2023-07-12", "close": 72.97, "volume": 947220.0}, {"date": "2023-07-13", "close": 74.62, "volume": 993788.0}, {"date": "2023-07-14", "close": 73.7, "volume": 1001273.0}, {"date": "2023-07-17", "close": 74.44, "volume": 887076.0}, {"date": "2023-07-18", "close": 73.87, "volume": 858491.0}, {"date": "2023-07-19", "close": 73.3, "volume": 681158.0}, {"date": "2023-07-20", "close": 71.74, "volume": 849195.0}, {"date": "2023-07-21", "close": 71.51, "volume": 912900.0}, {"date": "2023-07-24", "close": 72.89, "volume": 1307736.0}, {"date": "2023-07-25", "close": 74.1, "volume": 1363133.0}, {"date": "2023-07-26", "close": 75.77, "volume": 1915727.0}, {"date": "2023-07-27", "close": 75.15, "volume": 1932079.0}, {"date": "2023-07-28", "close": 71.73, "volume": 2442793.0}, {"date": "2023-07-31", "close": 71.07, "volume": 1376989.0}, {"date": "2023-08-01", "close": 72.0, "volume": 1221001.0}, {"date": "2023-08-02", "close": 71.06, "volume": 897615.0}, {"date": "2023-08-03", "close": 69.81, "volume": 806505.0}, {"date": "2023-08-04", "close": 70.64, "volume": 786273.0}, {"date": "2023-08-07", "close": 71.52, "volume": 544354.0}, {"date": "2023-08-08", "close": 71.31, "volume": 575819.0}, {"date": "2023-08-09", "close": 72.07, "volume": 961938.0}, {"date": "2023-08-10", "close": 72.23, "volume": 1261087.0}, {"date": "2023-08-11", "close": 71.79, "volume": 532792.0}, {"date": "2023-08-14", "close": 71.94, "volume": 536314.0}, {"date": "2023-08-15", "close": 70.95, "volume": 878801.0}, {"date": "2023-08-16", "close": 69.67, "volume": 517710.0}, {"date": "2023-08-17", "close": 66.8, "volume": 1276400.0}, {"date": "2023-08-18", "close": 66.51, "volume": 1718365.0}, {"date": "2023-08-21", "close": 66.17, "volume": 1164270.0}, {"date": "2023-08-22", "close": 65.8, "volume": 1087106.0}, {"date": "2023-08-23", "close": 67.06, "volume": 571773.0}, {"date": "2023-08-24", "close": 66.46, "volume": 1205538.0}, {"date": "2023-08-25", "close": 65.94, "volume": 918968.0}, {"date": "2023-08-28", "close": 66.38, "volume": 766062.0}, {"date": "2023-08-29", "close": 68.57, "volume": 858178.0}, {"date": "2023-08-30", "close": 68.81, "volume": 936633.0}, {"date": "2023-08-31", "close": 69.02, "volume": 1363812.0}, {"date": "2023-09-01", "close": 70.26, "volume": 809824.0}, {"date": "2023-09-05", "close": 66.7, "volume": 1081728.0}, {"date": "2023-09-06", "close": 66.5, "volume": 1035855.0}, {"date": "2023-09-07", "close": 65.43, "volume": 1378850.0}, {"date": "2023-09-08", "close": 65.59, "volume": 880982.0}, {"date": "2023-09-11", "close": 65.43, "volume": 728344.0}, {"date": "2023-09-12", "close": 65.02, "volume": 736627.0}, {"date": "2023-09-13", "close": 64.17, "volume": 929167.0}, {"date": "2023-09-14", "close": 64.76, "volume": 838738.0}, {"date": "2023-09-15", "close": 64.0, "volume": 4213553.0}, {"date": "2023-09-18", "close": 64.43, "volume": 727592.0}, {"date": "2023-09-19", "close": 64.5, "volume": 822667.0}, {"date": "2023-09-20", "close": 64.19, "volume": 781625.0}, {"date": "2023-09-21", "close": 63.66, "volume": 1200186.0}, {"date": "2023-09-22", "close": 62.68, "volume": 884457.0}, {"date": "2023-09-25", "close": 62.62, "volume": 568420.0}, {"date": "2023-09-26", "close": 61.62, "volume": 893390.0}, {"date": "2023-09-27", "close": 62.43, "volume": 781069.0}, {"date": "2023-09-28", "close": 62.77, "volume": 1114818.0}, {"date": "2023-09-29", "close": 62.16, "volume": 1221959.0}, {"date": "2023-10-02", "close": 60.85, "volume": 1189451.0}, {"date": "2023-10-03", "close": 59.49, "volume": 1020451.0}, {"date": "2023-10-04", "close": 60.51, "volume": 962906.0}, {"date": "2023-10-05", "close": 60.59, "volume": 1014313.0}, {"date": "2023-10-06", "close": 60.12, "volume": 1224976.0}, {"date": "2023-10-09", "close": 60.56, "volume": 808973.0}, {"date": "2023-10-10", "close": 61.09, "volume": 1021456.0}, {"date": "2023-10-11", "close": 62.47, "volume": 877612.0}, {"date": "2023-10-12", "close": 59.74, "volume": 1126309.0}, {"date": "2023-10-13", "close": 59.14, "volume": 1287466.0}, {"date": "2023-10-16", "close": 60.77, "volume": 872142.0}, {"date": "2023-10-17", "close": 61.13, "volume": 1493517.0}, {"date": "2023-10-18", "close": 58.74, "volume": 972569.0}, {"date": "2023-10-19", "close": 57.6, "volume": 981693.0}, {"date": "2023-10-20", "close": 57.44, "volume": 943168.0}, {"date": "2023-10-23", "close": 57.53, "volume": 908585.0}, {"date": "2023-10-24", "close": 57.09, "volume": 1101826.0}, {"date": "2023-10-25", "close": 55.23, "volume": 1673801.0}, {"date": "2023-10-26", "close": 55.91, "volume": 2272822.0}, {"date": "2023-10-27", "close": 55.19, "volume": 1045366.0}, {"date": "2023-10-30", "close": 55.75, "volume": 1201236.0}, {"date": "2023-10-31", "close": 55.8, "volume": 995615.0}, {"date": "2023-11-01", "close": 57.85, "volume": 1283600.0}, {"date": "2023-11-02", "close": 59.46, "volume": 1018790.0}, {"date": "2023-11-03", "close": 61.76, "volume": 1394587.0}, {"date": "2023-11-06", "close": 60.62, "volume": 815711.0}, {"date": "2023-11-07", "close": 60.88, "volume": 631298.0}, {"date": "2023-11-08", "close": 61.49, "volume": 909131.0}, {"date": "2023-11-09", "close": 60.15, "volume": 990336.0}, {"date": "2023-11-10", "close": 61.0, "volume": 469077.0}, {"date": "2023-11-13", "close": 59.84, "volume": 1014080.0}, {"date": "2023-11-14", "close": 65.43, "volume": 2112319.0}, {"date": "2023-11-15", "close": 65.92, "volume": 1419429.0}, {"date": "2023-11-16", "close": 66.16, "volume": 1133149.0}, {"date": "2023-11-17", "close": 67.24, "volume": 1023121.0}, {"date": "2023-11-20", "close": 66.08, "volume": 925602.0}, {"date": "2023-11-21", "close": 65.91, "volume": 798636.0}, {"date": "2023-11-22", "close": 66.04, "volume": 646564.0}, {"date": "2023-11-24", "close": 66.38, "volume": 229813.0}, {"date": "2023-11-27", "close": 67.15, "volume": 847411.0}, {"date": "2023-11-28", "close": 66.53, "volume": 824923.0}, {"date": "2023-11-29", "close": 68.04, "volume": 1287544.0}, {"date": "2023-11-30", "close": 68.43, "volume": 2051147.0}, {"date": "2023-12-01", "close": 71.27, "volume": 1378448.0}, {"date": "2023-12-04", "close": 72.27, "volume": 1271759.0}, {"date": "2023-12-05", "close": 71.59, "volume": 901575.0}, {"date": "2023-12-06", "close": 72.59, "volume": 873063.0}, {"date": "2023-12-07", "close": 72.35, "volume": 687375.0}, {"date": "2023-12-08", "close": 73.43, "volume": 698822.0}, {"date": "2023-12-11", "close": 73.15, "volume": 850901.0}, {"date": "2023-12-12", "close": 73.85, "volume": 860019.0}, {"date": "2023-12-13", "close": 76.12, "volume": 1378116.0}, {"date": "2023-12-14", "close": 79.75, "volume": 2090699.0}, {"date": "2023-12-15", "close": 79.4, "volume": 3055326.0}, {"date": "2023-12-18", "close": 78.02, "volume": 1035436.0}, {"date": "2023-12-19", "close": 78.78, "volume": 1060013.0}, {"date": "2023-12-20", "close": 77.2, "volume": 864273.0}, {"date": "2023-12-21", "close": 77.27, "volume": 984522.0}, {"date": "2023-12-22", "close": 77.3, "volume": 1017748.0}, {"date": "2023-12-26", "close": 77.17, "volume": 955971.0}, {"date": "2023-12-27", "close": 77.0, "volume": 1232431.0}, {"date": "2023-12-28", "close": 76.89, "volume": 1085806.0}, {"date": "2023-12-29", "close": 76.14, "volume": 814895.0}, {"date": "2024-01-02", "close": 75.5, "volume": 1092131.0}, {"date": "2024-01-03", "close": 74.15, "volume": 1046568.0}, {"date": "2024-01-04", "close": 74.02, "volume": 1179233.0}, {"date": "2024-01-05", "close": 74.72, "volume": 1035218.0}, {"date": "2024-01-08", "close": 76.5, "volume": 1432822.0}, {"date": "2024-01-09", "close": 77.12, "volume": 900037.0}, {"date": "2024-01-10", "close": 78.4, "volume": 932289.0}, {"date": "2024-01-11", "close": 78.57, "volume": 1249345.0}, {"date": "2024-01-12", "close": 77.88, "volume": 716579.0}, {"date": "2024-01-16", "close": 77.13, "volume": 566039.0}, {"date": "2024-01-17", "close": 76.29, "volume": 684190.0}, {"date": "2024-01-18", "close": 77.23, "volume": 502171.0}, {"date": "2024-01-19", "close": 77.84, "volume": 624050.0}, {"date": "2024-01-22", "close": 79.46, "volume": 787850.0}, {"date": "2024-01-23", "close": 76.86, "volume": 1697930.0}, {"date": "2024-01-24", "close": 75.9, "volume": 882177.0}, {"date": "2024-01-25", "close": 78.83, "volume": 1584682.0}, {"date": "2024-01-26", "close": 79.15, "volume": 1636304.0}, {"date": "2024-01-29", "close": 80.06, "volume": 1308269.0}, {"date": "2024-01-30", "close": 80.79, "volume": 1449003.0}, {"date": "2024-01-31", "close": 77.59, "volume": 2864931.0}, {"date": "2024-02-01", "close": 78.78, "volume": 1280126.0}, {"date": "2024-02-02", "close": 77.42, "volume": 1369307.0}, {"date": "2024-02-05", "close": 76.26, "volume": 1424420.0}, {"date": "2024-02-06", "close": 77.68, "volume": 1404310.0}, {"date": "2024-02-07", "close": 78.49, "volume": 1479388.0}, {"date": "2024-02-08", "close": 80.12, "volume": 1390253.0}, {"date": "2024-02-09", "close": 80.13, "volume": 1049474.0}, {"date": "2024-02-12", "close": 81.33, "volume": 936098.0}, {"date": "2024-02-13", "close": 78.43, "volume": 1415429.0}, {"date": "2024-02-14", "close": 79.54, "volume": 1183696.0}, {"date": "2024-02-15", "close": 79.9, "volume": 1033817.0}, {"date": "2024-02-16", "close": 79.31, "volume": 804026.0}, {"date": "2024-02-20", "close": 79.32, "volume": 857599.0}, {"date": "2024-02-21", "close": 79.77, "volume": 951364.0}, {"date": "2024-02-22", "close": 80.47, "volume": 921047.0}, {"date": "2024-02-23", "close": 80.76, "volume": 550761.0}, {"date": "2024-02-26", "close": 79.83, "volume": 695653.0}, {"date": "2024-02-27", "close": 81.46, "volume": 715020.0}, {"date": "2024-02-28", "close": 80.89, "volume": 683549.0}, {"date": "2024-02-29", "close": 81.34, "volume": 2363336.0}, {"date": "2024-03-01", "close": 82.91, "volume": 922642.0}, {"date": "2024-03-04", "close": 82.09, "volume": 983625.0}, {"date": "2024-03-05", "close": 81.03, "volume": 746469.0}, {"date": "2024-03-06", "close": 80.31, "volume": 710332.0}, {"date": "2024-03-07", "close": 81.64, "volume": 719066.0}, {"date": "2024-03-08", "close": 81.47, "volume": 603791.0}, {"date": "2024-03-11", "close": 81.35, "volume": 810674.0}, {"date": "2024-03-12", "close": 81.87, "volume": 567733.0}, {"date": "2024-03-13", "close": 81.23, "volume": 811217.0}, {"date": "2024-03-14", "close": 79.2, "volume": 969407.0}, {"date": "2024-03-15", "close": 80.11, "volume": 2231308.0}, {"date": "2024-03-18", "close": 78.99, "volume": 1183107.0}, {"date": "2024-03-19", "close": 80.26, "volume": 1579991.0}, {"date": "2024-03-20", "close": 81.54, "volume": 798284.0}, {"date": "2024-03-21", "close": 83.88, "volume": 918794.0}, {"date": "2024-03-22", "close": 82.2, "volume": 1157885.0}, {"date": "2024-03-25", "close": 81.63, "volume": 576529.0}, {"date": "2024-03-26", "close": 81.78, "volume": 921675.0}, {"date": "2024-03-27", "close": 84.15, "volume": 871970.0}, {"date": "2024-03-28", "close": 84.67, "volume": 830486.0}, {"date": "2024-04-01", "close": 83.06, "volume": 842414.0}, {"date": "2024-04-02", "close": 81.79, "volume": 1119853.0}, {"date": "2024-04-03", "close": 82.15, "volume": 1294383.0}, {"date": "2024-04-04", "close": 81.19, "volume": 853036.0}, {"date": "2024-04-05", "close": 81.41, "volume": 702163.0}, {"date": "2024-04-08", "close": 81.14, "volume": 550277.0}, {"date": "2024-04-09", "close": 80.6, "volume": 890440.0}, {"date": "2024-04-10", "close": 77.17, "volume": 1221236.0}, {"date": "2024-04-11", "close": 77.66, "volume": 978804.0}, {"date": "2024-04-12", "close": 77.56, "volume": 980198.0}, {"date": "2024-04-15", "close": 76.3, "volume": 970658.0}, {"date": "2024-04-16", "close": 75.4, "volume": 1073310.0}, {"date": "2024-04-17", "close": 74.37, "volume": 927877.0}, {"date": "2024-04-18", "close": 73.58, "volume": 1222087.0}, {"date": "2024-04-19", "close": 73.51, "volume": 862542.0}, {"date": "2024-04-22", "close": 72.9, "volume": 1487020.0}, {"date": "2024-04-23", "close": 74.64, "volume": 1288129.0}, {"date": "2024-04-24", "close": 73.53, "volume": 750875.0}, {"date": "2024-04-25", "close": 73.22, "volume": 1387158.0}, {"date": "2024-04-26", "close": 74.18, "volume": 1023086.0}, {"date": "2024-04-29", "close": 75.25, "volume": 1199173.0}, {"date": "2024-04-30", "close": 73.1, "volume": 1238839.0}, {"date": "2024-05-01", "close": 71.11, "volume": 2486721.0}, {"date": "2024-05-02", "close": 71.43, "volume": 1188453.0}, {"date": "2024-05-03", "close": 73.15, "volume": 1610731.0}, {"date": "2024-05-06", "close": 73.76, "volume": 730235.0}, {"date": "2024-05-07", "close": 72.82, "volume": 1021166.0}, {"date": "2024-05-08", "close": 73.27, "volume": 873063.0}, {"date": "2024-05-09", "close": 75.1, "volume": 809007.0}, {"date": "2024-05-10", "close": 75.32, "volume": 795984.0}, {"date": "2024-05-13", "close": 74.11, "volume": 648480.0}, {"date": "2024-05-14", "close": 74.23, "volume": 701776.0}, {"date": "2024-05-15", "close": 75.2, "volume": 650361.0}, {"date": "2024-05-16", "close": 73.13, "volume": 736735.0}, {"date": "2024-05-17", "close": 73.0, "volume": 581321.0}, {"date": "2024-05-20", "close": 72.24, "volume": 909298.0}, {"date": "2024-05-21", "close": 71.81, "volume": 674659.0}, {"date": "2024-05-22", "close": 70.88, "volume": 1177441.0}, {"date": "2024-05-23", "close": 70.03, "volume": 969334.0}, {"date": "2024-05-24", "close": 70.23, "volume": 578189.0}, {"date": "2024-05-28", "close": 68.57, "volume": 920152.0}, {"date": "2024-05-29", "close": 67.75, "volume": 1246282.0}, {"date": "2024-05-30", "close": 68.83, "volume": 1179052.0}, {"date": "2024-05-31", "close": 70.06, "volume": 2166550.0}, {"date": "2024-06-03", "close": 68.97, "volume": 975955.0}, {"date": "2024-06-04", "close": 66.62, "volume": 1513192.0}, {"date": "2024-06-05", "close": 67.22, "volume": 1217171.0}, {"date": "2024-06-06", "close": 66.67, "volume": 624179.0}, {"date": "2024-06-07", "close": 65.99, "volume": 774435.0}, {"date": "2024-06-10", "close": 66.22, "volume": 907192.0}, {"date": "2024-06-11", "close": 65.89, "volume": 1300256.0}, {"date": "2024-06-12", "close": 67.87, "volume": 1912232.0}, {"date": "2024-06-13", "close": 68.89, "volume": 1335270.0}, {"date": "2024-06-14", "close": 67.33, "volume": 1221547.0}, {"date": "2024-06-17", "close": 67.36, "volume": 1257353.0}, {"date": "2024-06-18", "close": 67.6, "volume": 963943.0}, {"date": "2024-06-20", "close": 67.63, "volume": 1448852.0}, {"date": "2024-06-21", "close": 67.11, "volume": 6072314.0}, {"date": "2024-06-24", "close": 67.12, "volume": 1234247.0}, {"date": "2024-06-25", "close": 63.88, "volume": 2533945.0}, {"date": "2024-06-26", "close": 65.17, "volume": 1600578.0}, {"date": "2024-06-27", "close": 65.47, "volume": 1498505.0}, {"date": "2024-06-28", "close": 64.94, "volume": 2504939.0}, {"date": "2024-07-01", "close": 63.44, "volume": 1484853.0}, {"date": "2024-07-02", "close": 63.42, "volume": 1017993.0}, {"date": "2024-07-03", "close": 63.28, "volume": 971196.0}, {"date": "2024-07-05", "close": 62.64, "volume": 2141314.0}, {"date": "2024-07-08", "close": 64.43, "volume": 1658429.0}, {"date": "2024-07-09", "close": 64.3, "volume": 1261896.0}, {"date": "2024-07-10", "close": 64.84, "volume": 1319649.0}, {"date": "2024-07-11", "close": 68.79, "volume": 1959678.0}, {"date": "2024-07-12", "close": 70.42, "volume": 2021918.0}, {"date": "2024-07-15", "close": 70.0, "volume": 1579374.0}, {"date": "2024-07-16", "close": 74.73, "volume": 2169448.0}, {"date": "2024-07-17", "close": 73.93, "volume": 2005323.0}, {"date": "2024-07-18", "close": 73.21, "volume": 1618255.0}, {"date": "2024-07-19", "close": 71.79, "volume": 1170040.0}, {"date": "2024-07-22", "close": 71.39, "volume": 1429443.0}, {"date": "2024-07-23", "close": 71.32, "volume": 1114342.0}, {"date": "2024-07-24", "close": 69.04, "volume": 1597230.0}, {"date": "2024-07-25", "close": 72.17, "volume": 2592989.0}, {"date": "2024-07-26", "close": 78.74, "volume": 3359184.0}, {"date": "2024-07-29", "close": 79.69, "volume": 1975006.0}, {"date": "2024-07-30", "close": 81.4, "volume": 1581267.0}, {"date": "2024-07-31", "close": 80.81, "volume": 1517527.0}, {"date": "2024-08-01", "close": 79.12, "volume": 1614028.0}, {"date": "2024-08-02", "close": 76.59, "volume": 1493516.0}, {"date": "2024-08-05", "close": 73.84, "volume": 1580099.0}, {"date": "2024-08-06", "close": 74.9, "volume": 926353.0}, {"date": "2024-08-07", "close": 71.28, "volume": 1446504.0}, {"date": "2024-08-08", "close": 73.06, "volume": 1149450.0}, {"date": "2024-08-09", "close": 73.07, "volume": 960399.0}, {"date": "2024-08-12", "close": 71.73, "volume": 1007933.0}, {"date": "2024-08-13", "close": 73.99, "volume": 915247.0}, {"date": "2024-08-14", "close": 75.3, "volume": 1568386.0}, {"date": "2024-08-15", "close": 77.47, "volume": 1629530.0}, {"date": "2024-08-16", "close": 77.07, "volume": 1066277.0}, {"date": "2024-08-19", "close": 77.05, "volume": 1146629.0}, {"date": "2024-08-20", "close": 77.18, "volume": 959872.0}, {"date": "2024-08-21", "close": 79.06, "volume": 1189208.0}, {"date": "2024-08-22", "close": 78.53, "volume": 869991.0}, {"date": "2024-08-23", "close": 81.38, "volume": 1263929.0}, {"date": "2024-08-26", "close": 80.92, "volume": 809195.0}, {"date": "2024-08-27", "close": 79.3, "volume": 918949.0}, {"date": "2024-08-28", "close": 78.95, "volume": 856488.0}, {"date": "2024-08-29", "close": 78.54, "volume": 509489.0}, {"date": "2024-08-30", "close": 79.41, "volume": 1759694.0}, {"date": "2024-09-03", "close": 77.35, "volume": 934057.0}, {"date": "2024-09-04", "close": 77.04, "volume": 462326.0}, {"date": "2024-09-05", "close": 76.43, "volume": 568373.0}, {"date": "2024-09-06", "close": 77.4, "volume": 1456948.0}, {"date": "2024-09-09", "close": 77.91, "volume": 1280082.0}, {"date": "2024-09-10", "close": 79.91, "volume": 1415398.0}, {"date": "2024-09-11", "close": 79.38, "volume": 898348.0}, {"date": "2024-09-12", "close": 81.13, "volume": 705939.0}, {"date": "2024-09-13", "close": 83.16, "volume": 949266.0}, {"date": "2024-09-16", "close": 84.1, "volume": 906609.0}, {"date": "2024-09-17", "close": 85.09, "volume": 1130952.0}, {"date": "2024-09-18", "close": 84.91, "volume": 1178651.0}, {"date": "2024-09-19", "close": 87.91, "volume": 1663493.0}, {"date": "2024-09-20", "close": 86.57, "volume": 3087010.0}, {"date": "2024-09-23", "close": 87.03, "volume": 964081.0}, {"date": "2024-09-24", "close": 87.55, "volume": 841092.0}, {"date": "2024-09-25", "close": 86.46, "volume": 815382.0}, {"date": "2024-09-26", "close": 87.68, "volume": 701524.0}, {"date": "2024-09-27", "close": 88.6, "volume": 651293.0}, {"date": "2024-09-30", "close": 89.53, "volume": 863710.0}, {"date": "2024-10-01", "close": 88.65, "volume": 736508.0}, {"date": "2024-10-02", "close": 87.62, "volume": 906373.0}, {"date": "2024-10-03", "close": 87.8, "volume": 1014756.0}, {"date": "2024-10-04", "close": 86.84, "volume": 951501.0}, {"date": "2024-10-07", "close": 86.76, "volume": 992062.0}, {"date": "2024-10-08", "close": 87.2, "volume": 920131.0}, {"date": "2024-10-09", "close": 88.35, "volume": 751901.0}, {"date": "2024-10-10", "close": 87.3, "volume": 704596.0}, {"date": "2024-10-11", "close": 87.98, "volume": 613166.0}, {"date": "2024-10-14", "close": 89.06, "volume": 561194.0}, {"date": "2024-10-15", "close": 88.96, "volume": 815588.0}, {"date": "2024-10-16", "close": 89.99, "volume": 655437.0}, {"date": "2024-10-17", "close": 88.87, "volume": 778936.0}, {"date": "2024-10-18", "close": 90.01, "volume": 690990.0}, {"date": "2024-10-21", "close": 88.15, "volume": 916083.0}, {"date": "2024-10-22", "close": 87.44, "volume": 977348.0}, {"date": "2024-10-23", "close": 86.66, "volume": 1111892.0}, {"date": "2024-10-24", "close": 87.88, "volume": 1047259.0}, {"date": "2024-10-25", "close": 85.49, "volume": 1233030.0}, {"date": "2024-10-28", "close": 86.98, "volume": 1069522.0}, {"date": "2024-10-29", "close": 83.89, "volume": 2268710.0}, {"date": "2024-10-30", "close": 84.03, "volume": 1035053.0}, {"date": "2024-10-31", "close": 83.33, "volume": 595541.0}, {"date": "2024-11-01", "close": 83.79, "volume": 1000603.0}, {"date": "2024-11-04", "close": 84.12, "volume": 985155.0}, {"date": "2024-11-05", "close": 85.6, "volume": 728731.0}, {"date": "2024-11-06", "close": 84.28, "volume": 2315145.0}, {"date": "2024-11-07", "close": 79.12, "volume": 2843850.0}, {"date": "2024-11-08", "close": 79.05, "volume": 1499190.0}, {"date": "2024-11-11", "close": 78.36, "volume": 1361282.0}, {"date": "2024-11-12", "close": 76.2, "volume": 1471065.0}, {"date": "2024-11-13", "close": 75.3, "volume": 1438635.0}, {"date": "2024-11-14", "close": 75.04, "volume": 1025318.0}, {"date": "2024-11-15", "close": 73.95, "volume": 1495330.0}, {"date": "2024-11-18", "close": 74.3, "volume": 2114076.0}, {"date": "2024-11-19", "close": 73.54, "volume": 1498678.0}, {"date": "2024-11-20", "close": 74.9, "volume": 1732236.0}, {"date": "2024-11-21", "close": 75.76, "volume": 1240136.0}, {"date": "2024-11-22", "close": 76.5, "volume": 1306313.0}, {"date": "2024-11-25", "close": 80.96, "volume": 1968020.0}, {"date": "2024-11-26", "close": 78.0, "volume": 886967.0}, {"date": "2024-11-27", "close": 77.97, "volume": 779096.0}, {"date": "2024-11-29", "close": 78.3, "volume": 510466.0}, {"date": "2024-12-02", "close": 78.12, "volume": 576940.0}, {"date": "2024-12-03", "close": 78.71, "volume": 858897.0}, {"date": "2024-12-04", "close": 79.25, "volume": 1181431.0}, {"date": "2024-12-05", "close": 78.65, "volume": 1067502.0}, {"date": "2024-12-06", "close": 78.87, "volume": 732662.0}, {"date": "2024-12-09", "close": 78.83, "volume": 1020409.0}, {"date": "2024-12-10", "close": 77.63, "volume": 1057390.0}, {"date": "2024-12-11", "close": 78.28, "volume": 1171669.0}, {"date": "2024-12-12", "close": 77.43, "volume": 633397.0}, {"date": "2024-12-13", "close": 75.85, "volume": 756019.0}, {"date": "2024-12-16", "close": 74.93, "volume": 1022941.0}, {"date": "2024-12-17", "close": 73.8, "volume": 827220.0}, {"date": "2024-12-18", "close": 70.02, "volume": 1181312.0}, {"date": "2024-12-19", "close": 68.56, "volume": 1148048.0}, {"date": "2024-12-20", "close": 69.67, "volume": 2454909.0}, {"date": "2024-12-23", "close": 69.65, "volume": 771682.0}, {"date": "2024-12-24", "close": 69.84, "volume": 408181.0}, {"date": "2024-12-26", "close": 69.88, "volume": 824521.0}, {"date": "2024-12-27", "close": 69.22, "volume": 483738.0}, {"date": "2024-12-30", "close": 68.3, "volume": 535004.0}, {"date": "2024-12-31", "close": 68.33, "volume": 619144.0}, {"date": "2025-01-02", "close": 67.59, "volume": 1069326.0}, {"date": "2025-01-03", "close": 68.23, "volume": 952502.0}, {"date": "2025-01-06", "close": 68.32, "volume": 1302159.0}, {"date": "2025-01-07", "close": 68.0, "volume": 1671727.0}, {"date": "2025-01-08", "close": 69.37, "volume": 2149236.0}, {"date": "2025-01-10", "close": 69.0, "volume": 1570553.0}, {"date": "2025-01-13", "close": 70.83, "volume": 1294599.0}, {"date": "2025-01-14", "close": 72.59, "volume": 1401605.0}, {"date": "2025-01-15", "close": 74.23, "volume": 1940618.0}, {"date": "2025-01-16", "close": 74.52, "volume": 1328358.0}, {"date": "2025-01-17", "close": 74.57, "volume": 1006278.0}, {"date": "2025-01-21", "close": 74.37, "volume": 1335252.0}, {"date": "2025-01-22", "close": 73.16, "volume": 1352720.0}, {"date": "2025-01-23", "close": 72.88, "volume": 2226538.0}, {"date": "2025-01-24", "close": 72.48, "volume": 999998.0}, {"date": "2025-01-27", "close": 74.89, "volume": 1673950.0}, {"date": "2025-01-28", "close": 72.95, "volume": 951786.0}, {"date": "2025-01-29", "close": 72.05, "volume": 681484.0}, {"date": "2025-01-30", "close": 73.29, "volume": 1022575.0}, {"date": "2025-01-31", "close": 71.67, "volume": 1189334.0}, {"date": "2025-02-03", "close": 68.96, "volume": 2198384.0}, {"date": "2025-02-04", "close": 68.99, "volume": 1490317.0}, {"date": "2025-02-05", "close": 69.35, "volume": 1541250.0}, {"date": "2025-02-06", "close": 69.06, "volume": 2016319.0}, {"date": "2025-02-07", "close": 68.09, "volume": 3851114.0}, {"date": "2025-02-10", "close": 68.55, "volume": 2597648.0}, {"date": "2025-02-11", "close": 69.25, "volume": 2020547.0}, {"date": "2025-02-12", "close": 68.9, "volume": 2360971.0}, {"date": "2025-02-13", "close": 68.35, "volume": 1460860.0}, {"date": "2025-02-14", "close": 68.95, "volume": 2029379.0}, {"date": "2025-02-18", "close": 68.35, "volume": 1831548.0}, {"date": "2025-02-19", "close": 66.98, "volume": 1396476.0}, {"date": "2025-02-20", "close": 66.64, "volume": 1174338.0}, {"date": "2025-02-21", "close": 65.41, "volume": 1243396.0}, {"date": "2025-02-24", "close": 64.8, "volume": 2187819.0}, {"date": "2025-02-25", "close": 66.28, "volume": 1706841.0}, {"date": "2025-02-26", "close": 65.84, "volume": 1161931.0}, {"date": "2025-02-27", "close": 64.97, "volume": 1561489.0}, {"date": "2025-02-28", "close": 64.72, "volume": 3334916.0}, {"date": "2025-03-03", "close": 63.11, "volume": 1985392.0}, {"date": "2025-03-04", "close": 61.19, "volume": 1851714.0}, {"date": "2025-03-05", "close": 62.39, "volume": 1861381.0}, {"date": "2025-03-06", "close": 63.21, "volume": 1703599.0}, {"date": "2025-03-07", "close": 63.73, "volume": 1688916.0}, {"date": "2025-03-10", "close": 64.09, "volume": 1934003.0}, {"date": "2025-03-11", "close": 61.36, "volume": 1573147.0}, {"date": "2025-03-12", "close": 61.0, "volume": 1292695.0}, {"date": "2025-03-13", "close": 60.06, "volume": 1204192.0}, {"date": "2025-03-14", "close": 62.12, "volume": 1136984.0}, {"date": "2025-03-17", "close": 63.62, "volume": 1272990.0}, {"date": "2025-03-18", "close": 63.33, "volume": 1066814.0}, {"date": "2025-03-19", "close": 63.54, "volume": 1004715.0}, {"date": "2025-03-20", "close": 63.01, "volume": 2171605.0}, {"date": "2025-03-21", "close": 62.41, "volume": 3480442.0}, {"date": "2025-03-24", "close": 63.83, "volume": 1258576.0}, {"date": "2025-03-25", "close": 62.79, "volume": 1311175.0}, {"date": "2025-03-26", "close": 62.27, "volume": 1339361.0}, {"date": "2025-03-27", "close": 62.7, "volume": 1042081.0}, {"date": "2025-03-28", "close": 60.82, "volume": 1206465.0}, {"date": "2025-03-31", "close": 60.88, "volume": 974547.0}, {"date": "2025-04-01", "close": 60.92, "volume": 1088690.0}, {"date": "2025-04-02", "close": 61.65, "volume": 876117.0}, {"date": "2025-04-03", "close": 55.0, "volume": 3600517.0}, {"date": "2025-04-04", "close": 53.03, "volume": 3720191.0}, {"date": "2025-04-07", "close": 50.93, "volume": 4102518.0}, {"date": "2025-04-08", "close": 48.55, "volume": 4147706.0}, {"date": "2025-04-09", "close": 53.94, "volume": 4993531.0}, {"date": "2025-04-10", "close": 51.48, "volume": 2263521.0}, {"date": "2025-04-11", "close": 51.87, "volume": 3610461.0}, {"date": "2025-04-14", "close": 51.54, "volume": 2387601.0}, {"date": "2025-04-15", "close": 51.5, "volume": 2078481.0}, {"date": "2025-04-16", "close": 50.47, "volume": 1610856.0}, {"date": "2025-04-17", "close": 51.47, "volume": 1433281.0}, {"date": "2025-04-21", "close": 49.94, "volume": 1334534.0}, {"date": "2025-04-22", "close": 51.42, "volume": 1575575.0}, {"date": "2025-04-23", "close": 52.12, "volume": 1554875.0}, {"date": "2025-04-24", "close": 54.09, "volume": 1244831.0}, {"date": "2025-04-25", "close": 53.56, "volume": 870583.0}, {"date": "2025-04-28", "close": 54.07, "volume": 1200161.0}, {"date": "2025-04-29", "close": 53.8, "volume": 1033003.0}, {"date": "2025-04-30", "close": 53.82, "volume": 1250508.0}, {"date": "2025-05-01", "close": 53.31, "volume": 1707415.0}, {"date": "2025-05-02", "close": 54.81, "volume": 2156221.0}, {"date": "2025-05-05", "close": 54.31, "volume": 1284078.0}, {"date": "2025-05-06", "close": 52.8, "volume": 2923770.0}, {"date": "2025-05-07", "close": 48.16, "volume": 5176477.0}, {"date": "2025-05-08", "close": 51.09, "volume": 3589581.0}, {"date": "2025-05-09", "close": 51.31, "volume": 2319610.0}, {"date": "2025-05-12", "close": 57.39, "volume": 4808059.0}, {"date": "2025-05-13", "close": 56.44, "volume": 2237951.0}, {"date": "2025-05-14", "close": 54.7, "volume": 2693822.0}, {"date": "2025-05-15", "close": 54.66, "volume": 2034556.0}, {"date": "2025-05-16", "close": 55.61, "volume": 1478446.0}, {"date": "2025-05-19", "close": 54.61, "volume": 1741106.0}, {"date": "2025-05-20", "close": 53.93, "volume": 1344186.0}, {"date": "2025-05-21", "close": 50.99, "volume": 1411993.0}, {"date": "2025-05-22", "close": 50.73, "volume": 2689124.0}, {"date": "2025-05-23", "close": 50.26, "volume": 1565751.0}, {"date": "2025-05-27", "close": 51.58, "volume": 2362289.0}, {"date": "2025-05-28", "close": 49.99, "volume": 5099576.0}, {"date": "2025-05-29", "close": 51.09, "volume": 4104508.0}, {"date": "2025-05-30", "close": 50.4, "volume": 11924560.0}, {"date": "2025-06-02", "close": 48.97, "volume": 1525505.0}, {"date": "2025-06-03", "close": 50.57, "volume": 1731453.0}, {"date": "2025-06-04", "close": 51.03, "volume": 1178233.0}, {"date": "2025-06-05", "close": 51.09, "volume": 1722175.0}, {"date": "2025-06-06", "close": 51.19, "volume": 1336244.0}, {"date": "2025-06-09", "close": 52.04, "volume": 1672423.0}, {"date": "2025-06-10", "close": 52.84, "volume": 2857297.0}, {"date": "2025-06-11", "close": 51.85, "volume": 1236840.0}, {"date": "2025-06-12", "close": 51.79, "volume": 1774769.0}, {"date": "2025-06-13", "close": 50.33, "volume": 1316813.0}, {"date": "2025-06-16", "close": 50.89, "volume": 1012575.0}, {"date": "2025-06-17", "close": 49.27, "volume": 1760669.0}, {"date": "2025-06-18", "close": 49.57, "volume": 2261516.0}, {"date": "2025-06-20", "close": 50.14, "volume": 2614837.0}, {"date": "2025-06-23", "close": 51.44, "volume": 2210725.0}, {"date": "2025-06-24", "close": 52.41, "volume": 1564105.0}, {"date": "2025-06-25", "close": 51.4, "volume": 1571701.0}, {"date": "2025-06-26", "close": 51.51, "volume": 1674732.0}, {"date": "2025-06-27", "close": 51.3, "volume": 4089803.0}, {"date": "2025-06-30", "close": 51.48, "volume": 1938689.0}, {"date": "2025-07-01", "close": 53.4, "volume": 6423165.0}, {"date": "2025-07-02", "close": 54.31, "volume": 2093040.0}, {"date": "2025-07-03", "close": 53.45, "volume": 1086596.0}, {"date": "2025-07-07", "close": 52.38, "volume": 2764892.0}, {"date": "2025-07-08", "close": 53.1, "volume": 5942873.0}, {"date": "2025-07-09", "close": 54.02, "volume": 1503283.0}, {"date": "2025-07-10", "close": 54.84, "volume": 1441859.0}, {"date": "2025-07-11", "close": 54.0, "volume": 1354214.0}, {"date": "2025-07-14", "close": 54.31, "volume": 1722997.0}, {"date": "2025-07-15", "close": 52.57, "volume": 1758109.0}, {"date": "2025-07-16", "close": 52.62, "volume": 1058675.0}, {"date": "2025-07-17", "close": 53.96, "volume": 1396733.0}, {"date": "2025-07-18", "close": 53.31, "volume": 1498189.0}, {"date": "2025-07-21", "close": 52.96, "volume": 928931.0}, {"date": "2025-07-22", "close": 55.38, "volume": 1626279.0}, {"date": "2025-07-23", "close": 56.24, "volume": 1446858.0}, {"date": "2025-07-24", "close": 56.06, "volume": 2066209.0}, {"date": "2025-07-25", "close": 56.5, "volume": 1401724.0}, {"date": "2025-07-28", "close": 56.43, "volume": 1713082.0}, {"date": "2025-07-29", "close": 55.87, "volume": 1882379.0}, {"date": "2025-07-30", "close": 54.46, "volume": 1984986.0}, {"date": "2025-07-31", "close": 54.54, "volume": 4104005.0}, {"date": "2025-08-01", "close": 55.83, "volume": 2927671.0}, {"date": "2025-08-04", "close": 56.27, "volume": 2013751.0}, {"date": "2025-08-05", "close": 56.79, "volume": 1806699.0}, {"date": "2025-08-06", "close": 56.55, "volume": 1335949.0}, {"date": "2025-08-07", "close": 56.65, "volume": 1953481.0}, {"date": "2025-08-08", "close": 56.05, "volume": 3997601.0}, {"date": "2025-08-11", "close": 55.13, "volume": 1520104.0}, {"date": "2025-08-12", "close": 57.27, "volume": 1853438.0}, {"date": "2025-08-13", "close": 60.59, "volume": 2229578.0}, {"date": "2025-08-14", "close": 58.93, "volume": 1634634.0}, {"date": "2025-08-15", "close": 58.69, "volume": 1546872.0}, {"date": "2025-08-18", "close": 58.88, "volume": 1634621.0}, {"date": "2025-08-19", "close": 59.89, "volume": 1213162.0}, {"date": "2025-08-20", "close": 57.77, "volume": 1359839.0}, {"date": "2025-08-21", "close": 57.48, "volume": 1182886.0}, {"date": "2025-08-22", "close": 61.5, "volume": 1868189.0}, {"date": "2025-08-25", "close": 59.87, "volume": 1334942.0}, {"date": "2025-08-26", "close": 59.82, "volume": 1423282.0}, {"date": "2025-08-27", "close": 59.51, "volume": 1105861.0}, {"date": "2025-08-28", "close": 58.94, "volume": 1038927.0}, {"date": "2025-08-29", "close": 58.52, "volume": 835146.0}, {"date": "2025-09-02", "close": 57.5, "volume": 1402999.0}, {"date": "2025-09-03", "close": 57.15, "volume": 1083546.0}, {"date": "2025-09-04", "close": 59.05, "volume": 1916422.0}, {"date": "2025-09-05", "close": 60.82, "volume": 2507987.0}, {"date": "2025-09-08", "close": 60.74, "volume": 1475568.0}, {"date": "2025-09-09", "close": 58.75, "volume": 1476739.0}, {"date": "2025-09-10", "close": 58.73, "volume": 1128275.0}, {"date": "2025-09-11", "close": 60.75, "volume": 1863065.0}, {"date": "2025-09-12", "close": 59.28, "volume": 1910484.0}, {"date": "2025-09-15", "close": 58.47, "volume": 1189091.0}, {"date": "2025-09-16", "close": 58.31, "volume": 1486817.0}, {"date": "2025-09-17", "close": 56.91, "volume": 2371411.0}, {"date": "2025-09-18", "close": 57.5, "volume": 1993045.0}, {"date": "2025-09-19", "close": 55.77, "volume": 2453974.0}, {"date": "2025-09-22", "close": 54.44, "volume": 1559115.0}, {"date": "2025-09-23", "close": 54.13, "volume": 1217680.0}, {"date": "2025-09-24", "close": 53.9, "volume": 1297794.0}, {"date": "2025-09-25", "close": 52.78, "volume": 1574932.0}, {"date": "2025-09-26", "close": 53.27, "volume": 698376.0}, {"date": "2025-09-29", "close": 53.14, "volume": 1174354.0}, {"date": "2025-09-30", "close": 53.39, "volume": 988054.0}, {"date": "2025-10-01", "close": 52.99, "volume": 1110428.0}, {"date": "2025-10-02", "close": 53.24, "volume": 912431.0}, {"date": "2025-10-03", "close": 52.87, "volume": 1082515.0}, {"date": "2025-10-06", "close": 51.74, "volume": 1337649.0}, {"date": "2025-10-07", "close": 51.01, "volume": 917876.0}, {"date": "2025-10-08", "close": 52.01, "volume": 970517.0}, {"date": "2025-10-09", "close": 50.21, "volume": 1143594.0}, {"date": "2025-10-10", "close": 48.2, "volume": 1726889.0}, {"date": "2025-10-13", "close": 48.12, "volume": 1830891.0}, {"date": "2025-10-14", "close": 49.81, "volume": 1707778.0}, {"date": "2025-10-15", "close": 49.71, "volume": 1020132.0}, {"date": "2025-10-16", "close": 49.61, "volume": 801526.0}, {"date": "2025-10-17", "close": 50.1, "volume": 1486692.0}, {"date": "2025-10-20", "close": 50.86, "volume": 1058090.0}, {"date": "2025-10-21", "close": 52.36, "volume": 1764761.0}, {"date": "2025-10-22", "close": 50.78, "volume": 1863774.0}, {"date": "2025-10-23", "close": 51.67, "volume": 1307384.0}, {"date": "2025-10-24", "close": 50.8, "volume": 1720047.0}, {"date": "2025-10-27", "close": 51.55, "volume": 1927100.0}, {"date": "2025-10-28", "close": 51.23, "volume": 809225.0}, {"date": "2025-10-29", "close": 49.74, "volume": 2520324.0}, {"date": "2025-10-30", "close": 48.79, "volume": 1926647.0}, {"date": "2025-10-31", "close": 50.8, "volume": 2952141.0}, {"date": "2025-11-03", "close": 50.62, "volume": 2602466.0}, {"date": "2025-11-04", "close": 49.59, "volume": 1950093.0}, {"date": "2025-11-05", "close": 50.68, "volume": 2387237.0}, {"date": "2025-11-06", "close": 49.37, "volume": 2271200.0}, {"date": "2025-11-07", "close": 49.72, "volume": 1472971.0}, {"date": "2025-11-10", "close": 48.69, "volume": 1435020.0}, {"date": "2025-11-11", "close": 48.77, "volume": 1004207.0}, {"date": "2025-11-12", "close": 49.38, "volume": 2271097.0}, {"date": "2025-11-13", "close": 48.86, "volume": 1435808.0}, {"date": "2025-11-14", "close": 48.01, "volume": 1199061.0}, {"date": "2025-11-17", "close": 46.34, "volume": 1566899.0}, {"date": "2025-11-18", "close": 45.27, "volume": 1896653.0}, {"date": "2025-11-19", "close": 44.58, "volume": 2128799.0}, {"date": "2025-11-20", "close": 44.49, "volume": 2313944.0}, {"date": "2025-11-21", "close": 47.07, "volume": 2561668.0}, {"date": "2025-11-24", "close": 47.14, "volume": 1495982.0}, {"date": "2025-11-25", "close": 49.59, "volume": 1969424.0}, {"date": "2025-11-26", "close": 51.51, "volume": 2285583.0}, {"date": "2025-11-28", "close": 51.63, "volume": 865194.0}, {"date": "2025-12-01", "close": 51.83, "volume": 1455859.0}, {"date": "2025-12-02", "close": 51.37, "volume": 1435196.0}, {"date": "2025-12-03", "close": 51.46, "volume": 1672830.0}, {"date": "2025-12-04", "close": 50.73, "volume": 1401164.0}, {"date": "2025-12-05", "close": 50.22, "volume": 1509395.0}, {"date": "2025-12-08", "close": 49.58, "volume": 1951786.0}, {"date": "2025-12-09", "close": 48.71, "volume": 979845.0}, {"date": "2025-12-10", "close": 51.2, "volume": 1683509.0}, {"date": "2025-12-11", "close": 52.44, "volume": 2011506.0}, {"date": "2025-12-12", "close": 52.22, "volume": 1814131.0}, {"date": "2025-12-15", "close": 51.8, "volume": 1527106.0}, {"date": "2025-12-16", "close": 51.34, "volume": 1068421.0}, {"date": "2025-12-17", "close": 51.79, "volume": 1632425.0}, {"date": "2025-12-18", "close": 51.49, "volume": 1852230.0}, {"date": "2025-12-19", "close": 51.02, "volume": 2549776.0}, {"date": "2025-12-22", "close": 50.7, "volume": 1835087.0}, {"date": "2025-12-23", "close": 50.52, "volume": 1070300.0}, {"date": "2025-12-24", "close": 51.34, "volume": 414675.0}, {"date": "2025-12-26", "close": 51.37, "volume": 683401.0}, {"date": "2025-12-29", "close": 50.97, "volume": 921694.0}, {"date": "2025-12-30", "close": 50.78, "volume": 685734.0}, {"date": "2025-12-31", "close": 50.02, "volume": 694366.0}, {"date": "2026-01-02", "close": 50.94, "volume": 962128.0}, {"date": "2026-01-05", "close": 51.15, "volume": 1576131.0}, {"date": "2026-01-06", "close": 53.32, "volume": 1830033.0}, {"date": "2026-01-07", "close": 51.94, "volume": 2497725.0}, {"date": "2026-01-08", "close": 55.0, "volume": 2387417.0}, {"date": "2026-01-09", "close": 58.14, "volume": 3008066.0}, {"date": "2026-01-12", "close": 59.3, "volume": 2544616.0}, {"date": "2026-01-13", "close": 59.49, "volume": 2131536.0}, {"date": "2026-01-14", "close": 60.19, "volume": 1938665.0}, {"date": "2026-01-15", "close": 61.29, "volume": 2552659.0}, {"date": "2026-01-16", "close": 61.55, "volume": 2014448.0}, {"date": "2026-01-20", "close": 58.98, "volume": 2322926.0}, {"date": "2026-01-21", "close": 60.8, "volume": 1696858.0}, {"date": "2026-01-22", "close": 60.52, "volume": 1412576.0}, {"date": "2026-01-23", "close": 58.36, "volume": 1798080.0}, {"date": "2026-01-26", "close": 56.81, "volume": 2193229.0}, {"date": "2026-01-27", "close": 55.4, "volume": 1509246.0}, {"date": "2026-01-28", "close": 54.88, "volume": 1173007.0}, {"date": "2026-01-29", "close": 55.0, "volume": 1572467.0}, {"date": "2026-01-30", "close": 54.1, "volume": 1293818.0}, {"date": "2026-02-02", "close": 54.4, "volume": 2288821.0}, {"date": "2026-02-03", "close": 56.75, "volume": 2959949.0}, {"date": "2026-02-04", "close": 61.19, "volume": 2704396.0}, {"date": "2026-02-05", "close": 59.85, "volume": 1867251.0}, {"date": "2026-02-06", "close": 61.85, "volume": 2104028.0}, {"date": "2026-02-09", "close": 60.7, "volume": 1482849.0}, {"date": "2026-02-10", "close": 64.44, "volume": 2941044.0}, {"date": "2026-02-11", "close": 63.07, "volume": 1901496.0}, {"date": "2026-02-12", "close": 62.3, "volume": 2929432.0}, {"date": "2026-02-13", "close": 51.32, "volume": 18381840.0}, {"date": "2026-02-17", "close": 52.55, "volume": 5625019.0}, {"date": "2026-02-18", "close": 53.85, "volume": 3394804.0}, {"date": "2026-02-19", "close": 54.1, "volume": 2904737.0}, {"date": "2026-02-20", "close": 54.32, "volume": 3732061.0}, {"date": "2026-02-23", "close": 55.76, "volume": 4028110.0}, {"date": "2026-02-24", "close": 56.19, "volume": 2469011.0}, {"date": "2026-02-25", "close": 54.21, "volume": 2657514.0}, {"date": "2026-02-26", "close": 54.34, "volume": 2170068.0}, {"date": "2026-02-27", "close": 54.34, "volume": 2288113.0}, {"date": "2026-03-02", "close": 52.37, "volume": 2994290.0}, {"date": "2026-03-03", "close": 51.38, "volume": 3212895.0}, {"date": "2026-03-04", "close": 50.84, "volume": 1652581.0}, {"date": "2026-03-05", "close": 48.21, "volume": 2749126.0}, {"date": "2026-03-06", "close": 45.68, "volume": 2898294.0}, {"date": "2026-03-09", "close": 45.6, "volume": 5264259.0}, {"date": "2026-03-10", "close": 45.27, "volume": 2681697.0}, {"date": "2026-03-11", "close": 45.17, "volume": 2001139.0}, {"date": "2026-03-12", "close": 43.27, "volume": 3197035.0}, {"date": "2026-03-13", "close": 43.16, "volume": 1650921.0}, {"date": "2026-03-16", "close": 43.95, "volume": 3936045.0}, {"date": "2026-03-17", "close": 42.79, "volume": 5479780.0}, {"date": "2026-03-18", "close": 41.35, "volume": 4810535.0}, {"date": "2026-03-19", "close": 40.9, "volume": 2548249.0}, {"date": "2026-03-20", "close": 38.68, "volume": 4450753.0}, {"date": "2026-03-23", "close": 39.38, "volume": 3104608.0}, {"date": "2026-03-24", "close": 39.56, "volume": 3277974.0}, {"date": "2026-03-25", "close": 39.44, "volume": 3597017.0}, {"date": "2026-03-26", "close": 38.62, "volume": 2185867.0}, {"date": "2026-03-27", "close": 38.17, "volume": 2334561.0}, {"date": "2026-03-30", "close": 37.16, "volume": 2799253.0}, {"date": "2026-03-31", "close": 38.97, "volume": 2303471.0}, {"date": "2026-04-01", "close": 38.28, "volume": 1539363.0}, {"date": "2026-04-02", "close": 37.24, "volume": 8522393.0}, {"date": "2026-04-06", "close": 37.74, "volume": 1641231.0}, {"date": "2026-04-07", "close": 37.38, "volume": 2080570.0}, {"date": "2026-04-08", "close": 40.3, "volume": 3081666.0}, {"date": "2026-04-09", "close": 40.81, "volume": 1701806.0}, {"date": "2026-04-10", "close": 40.37, "volume": 1415532.0}, {"date": "2026-04-13", "close": 40.48, "volume": 2516098.0}, {"date": "2026-04-14", "close": 40.57, "volume": 1794905.0}, {"date": "2026-04-15", "close": 38.6, "volume": 3099413.0}, {"date": "2026-04-16", "close": 38.28, "volume": 3230668.0}, {"date": "2026-04-17", "close": 40.43, "volume": 2507527.0}, {"date": "2026-04-20", "close": 41.38, "volume": 1915100.0}, {"date": "2026-04-21", "close": 40.4, "volume": 1402669.0}, {"date": "2026-04-22", "close": 40.53, "volume": 2172774.0}, {"date": "2026-04-23", "close": 41.4, "volume": 2499608.0}, {"date": "2026-04-24", "close": 41.54, "volume": 1408927.0}, {"date": "2026-04-27", "close": 41.9, "volume": 1745357.0}, {"date": "2026-04-28", "close": 41.4, "volume": 2209447.0}, {"date": "2026-04-29", "close": 40.33, "volume": 2518412.0}, {"date": "2026-04-30", "close": 40.54, "volume": 1663283.0}, {"date": "2026-05-01", "close": 39.91, "volume": 1327592.0}, {"date": "2026-05-04", "close": 38.1, "volume": 1957320.0}, {"date": "2026-05-05", "close": 38.18, "volume": 2494381.0}, {"date": "2026-05-06", "close": 39.93, "volume": 2294357.0}, {"date": "2026-05-07", "close": 39.08, "volume": 3577869.0}, {"date": "2026-05-08", "close": 37.98, "volume": 8733722.0}, {"date": "2026-05-11", "close": 37.78, "volume": 4185070.0}, {"date": "2026-05-12", "close": 36.94, "volume": 3603110.0}, {"date": "2026-05-13", "close": 35.79, "volume": 2943373.0}, {"date": "2026-05-14", "close": 36.16, "volume": 1624843.0}, {"date": "2026-05-15", "close": 34.37, "volume": 3322778.0}, {"date": "2026-05-18", "close": 33.71, "volume": 3219396.0}, {"date": "2026-05-19", "close": 33.39, "volume": 3176676.0}, {"date": "2026-05-20", "close": 35.02, "volume": 2857106.0}, {"date": "2026-05-21", "close": 36.31, "volume": 3832093.0}, {"date": "2026-05-22", "close": 37.65, "volume": 3253410.0}, {"date": "2026-05-26", "close": 38.4, "volume": 2271660.0}, {"date": "2026-05-27", "close": 39.45, "volume": 2614085.0}, {"date": "2026-05-28", "close": 39.39, "volume": 2424539.0}, {"date": "2026-05-29", "close": 38.94, "volume": 2175985.0}, {"date": "2026-06-01", "close": 39.08, "volume": 2256688.0}, {"date": "2026-06-02", "close": 39.21, "volume": 1681777.0}, {"date": "2026-06-03", "close": 38.85, "volume": 1862670.0}, {"date": "2026-06-04", "close": 39.32, "volume": 1750854.0}, {"date": "2026-06-05", "close": 39.06, "volume": 2654646.0}, {"date": "2026-06-08", "close": 39.47, "volume": 1989431.0}, {"date": "2026-06-09", "close": 41.29, "volume": 3554686.0}, {"date": "2026-06-10", "close": 40.43, "volume": 2544323.0}, {"date": "2026-06-11", "close": 42.96, "volume": 2563005.0}, {"date": "2026-06-12", "close": 43.22, "volume": 2491682.0}, {"date": "2026-06-15", "close": 43.01, "volume": 1795186.0}, {"date": "2026-06-16", "close": 42.49, "volume": 2480910.0}, {"date": "2026-06-17", "close": 40.59, "volume": 2426030.0}, {"date": "2026-06-18", "close": 42.4, "volume": 2237763.0}, {"date": "2026-06-22", "close": 41.32, "volume": 1925235.0}, {"date": "2026-06-23", "close": 40.65, "volume": 1646652.0}, {"date": "2026-06-24", "close": 44.65, "volume": 3909894.0}, {"date": "2026-06-25", "close": 46.34, "volume": 2347676.0}, {"date": "2026-06-26", "close": 45.96, "volume": 2505747.0}, {"date": "2026-06-29", "close": 50.97, "volume": 7408834.0}, {"date": "2026-06-30", "close": 54.9, "volume": 7508944.0}, {"date": "2026-07-01", "close": 54.11, "volume": 4764872.0}, {"date": "2026-07-02", "close": 53.22, "volume": 2778850.0}, {"date": "2026-07-06", "close": 51.58, "volume": 2107011.0}, {"date": "2026-07-07", "close": 51.05, "volume": 2199580.0}, {"date": "2026-07-08", "close": 48.8, "volume": 2698660.0}, {"date": "2026-07-09", "close": 49.52, "volume": 2047893.0}, {"date": "2026-07-10", "close": 51.61, "volume": 2417441.0}, {"date": "2026-07-13", "close": 50.28, "volume": 1832777.0}, {"date": "2026-07-14", "close": 50.62, "volume": 2138176.0}, {"date": "2026-07-15", "close": 51.15, "volume": 2079487.0}, {"date": "2026-07-16", "close": 52.62, "volume": 1598088.0}, {"date": "2026-07-17", "close": 51.45, "volume": 2065990.0}, {"date": "2026-07-20", "close": 50.21, "volume": 1531992.0}, {"date": "2026-07-21", "close": 49.58, "volume": 2249747.0}, {"date": "2026-07-22", "close": 50.21, "volume": 1686142.0}, {"date": "2026-07-23", "close": 49.8, "volume": 2389197.0}, {"date": "2026-07-24", "close": 51.27, "volume": 1497278.0}, {"date": "2026-07-27", "close": 51.48, "volume": 2074306.0}, {"date": "2026-07-28", "close": 51.09, "volume": 2637560.0}, {"date": "2026-07-29", "close": 49.12, "volume": 3631121.0}, {"date": "2026-07-30", "close": 49.25, "volume": 1719841.0}, {"date": "2026-07-31", "close": 49.26, "volume": 1860164.0}, {"date": "2026-08-03", "close": 52.17, "volume": 2721041.0}, {"date": "2026-08-04", "close": 52.73, "volume": 3488844.0}, {"date": "2026-08-05", "close": 52.29, "volume": 5526503.0}, {"date": "2026-08-06", "close": 50.35, "volume": 2608896.0}, {"date": "2026-08-07", "close": 50.78, "volume": 2600052.0}], "refreshing": true}