{"ticker": "FEZ", "overview": {"name": "State Street SPDR EURO STOXX 50 ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FEZ", "has_prices": true, "as_of": "2026-10-09", "last": 65.92, "prev_close": 65.57, "change": 0.3500000000000085, "change_pct": 0.005337806923898254, "session_volume": 604967.0, "vwap_5": 66.08341613794263, "vwap_20": 67.42991237339763, "vwap_60": 69.06012818993483, "vwap_250": 65.62044861218524, "high_52w": 72.1, "low_52w": 59.8, "avg_volume_20": 1072551.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-5bdbba1a479448faa26c09717428dc37-1", "src": "CONGRESS", "ticker": "FEZ", "cik": "", "company": "State Street SPDR EURO STOXX 50 ETF", "company_raw": "SPDR EURO STOXX 50 ETF", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "Sen. David A Perdue , Jr trims FEZ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/", "trade_date": "2015-02-24", "timestamp": "2015-02-24", "mins": 6148301}, {"id": "SENATE-75f0461ac84a468ba5671ce5cf492f91-1", "src": "CONGRESS", "ticker": "FEZ", "cik": "", "company": "State Street SPDR EURO STOXX 50 ETF", "company_raw": "SPDR EURO STOXX 50 ETF", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "Sen. David A Perdue , Jr trims FEZ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/", "trade_date": "2015-02-24", "timestamp": "2015-02-24", "mins": 6148301}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2015-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2015-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}}], "activity": [], "announcements": [], "performance": {"ticker": "FEZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 32.8, "volume": 657357.0}, {"date": "2016-10-11", "close": 32.4, "volume": 3268389.0}, {"date": "2016-10-12", "close": 32.24, "volume": 6533150.0}, {"date": "2016-10-13", "close": 32.04, "volume": 3366220.0}, {"date": "2016-10-14", "close": 32.21, "volume": 1677310.0}, {"date": "2016-10-17", "close": 32.16, "volume": 983880.0}, {"date": "2016-10-18", "close": 32.5, "volume": 820309.0}, {"date": "2016-10-19", "close": 32.56, "volume": 1129263.0}, {"date": "2016-10-20", "close": 32.68, "volume": 1416535.0}, {"date": "2016-10-21", "close": 32.58, "volume": 1266186.0}, {"date": "2016-10-24", "close": 32.69, "volume": 816277.0}, {"date": "2016-10-25", "close": 32.67, "volume": 1402643.0}, {"date": "2016-10-26", "close": 32.56, "volume": 856055.0}, {"date": "2016-10-27", "close": 32.61, "volume": 686563.0}, {"date": "2016-10-28", "close": 32.65, "volume": 1360972.0}, {"date": "2016-10-31", "close": 32.57, "volume": 1339608.0}, {"date": "2016-11-01", "close": 32.39, "volume": 2374259.0}, {"date": "2016-11-02", "close": 32.15, "volume": 1941447.0}, {"date": "2016-11-03", "close": 32.05, "volume": 1857712.0}, {"date": "2016-11-04", "close": 31.78, "volume": 1309156.0}, {"date": "2016-11-07", "close": 32.34, "volume": 1473522.0}, {"date": "2016-11-08", "close": 32.5, "volume": 1676914.0}, {"date": "2016-11-09", "close": 32.47, "volume": 5966535.0}, {"date": "2016-11-10", "close": 32.35, "volume": 3463352.0}, {"date": "2016-11-11", "close": 32.03, "volume": 2587306.0}, {"date": "2016-11-14", "close": 31.79, "volume": 2667440.0}, {"date": "2016-11-15", "close": 31.93, "volume": 1711662.0}, {"date": "2016-11-16", "close": 31.45, "volume": 2290191.0}, {"date": "2016-11-17", "close": 31.55, "volume": 1408939.0}, {"date": "2016-11-18", "close": 31.15, "volume": 2449758.0}, {"date": "2016-11-21", "close": 31.46, "volume": 2011356.0}, {"date": "2016-11-22", "close": 31.56, "volume": 2059732.0}, {"date": "2016-11-23", "close": 31.22, "volume": 1185555.0}, {"date": "2016-11-25", "close": 31.44, "volume": 1118631.0}, {"date": "2016-11-28", "close": 31.08, "volume": 1440440.0}, {"date": "2016-11-29", "close": 31.43, "volume": 2647803.0}, {"date": "2016-11-30", "close": 31.38, "volume": 1849459.0}, {"date": "2016-12-01", "close": 31.31, "volume": 1664752.0}, {"date": "2016-12-02", "close": 31.29, "volume": 1581148.0}, {"date": "2016-12-05", "close": 32.0, "volume": 2708416.0}, {"date": "2016-12-06", "close": 32.52, "volume": 3402364.0}, {"date": "2016-12-07", "close": 33.07, "volume": 3191774.0}, {"date": "2016-12-08", "close": 32.95, "volume": 2966282.0}, {"date": "2016-12-09", "close": 32.96, "volume": 2247671.0}, {"date": "2016-12-12", "close": 33.0, "volume": 2852451.0}, {"date": "2016-12-13", "close": 33.41, "volume": 2455547.0}, {"date": "2016-12-14", "close": 32.88, "volume": 4363336.0}, {"date": "2016-12-15", "close": 32.92, "volume": 3769693.0}, {"date": "2016-12-16", "close": 32.91, "volume": 2380416.0}, {"date": "2016-12-19", "close": 32.81, "volume": 1411442.0}, {"date": "2016-12-20", "close": 33.01, "volume": 2127323.0}, {"date": "2016-12-21", "close": 33.09, "volume": 1243213.0}, {"date": "2016-12-22", "close": 33.07, "volume": 1460281.0}, {"date": "2016-12-23", "close": 33.18, "volume": 854579.0}, {"date": "2016-12-27", "close": 33.22, "volume": 991146.0}, {"date": "2016-12-28", "close": 32.99, "volume": 1721578.0}, {"date": "2016-12-29", "close": 33.21, "volume": 2019696.0}, {"date": "2016-12-30", "close": 33.46, "volume": 4798167.0}, {"date": "2017-01-03", "close": 33.53, "volume": 3200312.0}, {"date": "2017-01-04", "close": 33.76, "volume": 1694652.0}, {"date": "2017-01-05", "close": 34.1, "volume": 1432857.0}, {"date": "2017-01-06", "close": 33.97, "volume": 2179524.0}, {"date": "2017-01-09", "close": 33.95, "volume": 2139203.0}, {"date": "2017-01-10", "close": 33.85, "volume": 717955.0}, {"date": "2017-01-11", "close": 34.03, "volume": 2399572.0}, {"date": "2017-01-12", "close": 34.06, "volume": 1048536.0}, {"date": "2017-01-13", "close": 34.23, "volume": 1424730.0}, {"date": "2017-01-17", "close": 34.15, "volume": 2167768.0}, {"date": "2017-01-18", "close": 34.1, "volume": 1048258.0}, {"date": "2017-01-19", "close": 33.97, "volume": 2437335.0}, {"date": "2017-01-20", "close": 34.28, "volume": 1726926.0}, {"date": "2017-01-23", "close": 34.26, "volume": 3619281.0}, {"date": "2017-01-24", "close": 34.35, "volume": 1317388.0}, {"date": "2017-01-25", "close": 34.78, "volume": 1979399.0}, {"date": "2017-01-26", "close": 34.39, "volume": 3102214.0}, {"date": "2017-01-27", "close": 34.33, "volume": 1254198.0}, {"date": "2017-01-30", "close": 34.0, "volume": 1396409.0}, {"date": "2017-01-31", "close": 34.02, "volume": 2408374.0}, {"date": "2017-02-01", "close": 34.12, "volume": 2221272.0}, {"date": "2017-02-02", "close": 34.15, "volume": 1579166.0}, {"date": "2017-02-03", "close": 34.34, "volume": 2387866.0}, {"date": "2017-02-06", "close": 33.85, "volume": 3016931.0}, {"date": "2017-02-07", "close": 33.71, "volume": 1533755.0}, {"date": "2017-02-08", "close": 33.69, "volume": 2496993.0}, {"date": "2017-02-09", "close": 33.98, "volume": 2590603.0}, {"date": "2017-02-10", "close": 33.9, "volume": 867395.0}, {"date": "2017-02-13", "close": 34.04, "volume": 1322729.0}, {"date": "2017-02-14", "close": 34.14, "volume": 1861316.0}, {"date": "2017-02-15", "close": 34.28, "volume": 2831712.0}, {"date": "2017-02-16", "close": 34.42, "volume": 1699449.0}, {"date": "2017-02-17", "close": 34.25, "volume": 2515565.0}, {"date": "2017-02-21", "close": 34.31, "volume": 1521481.0}, {"date": "2017-02-22", "close": 34.34, "volume": 2980412.0}, {"date": "2017-02-23", "close": 34.35, "volume": 2263919.0}, {"date": "2017-02-24", "close": 34.08, "volume": 1487462.0}, {"date": "2017-02-27", "close": 34.19, "volume": 2107882.0}, {"date": "2017-02-28", "close": 34.19, "volume": 4073102.0}, {"date": "2017-03-01", "close": 34.76, "volume": 2475522.0}, {"date": "2017-03-02", "close": 34.6, "volume": 2445760.0}, {"date": "2017-03-03", "close": 35.14, "volume": 2629430.0}, {"date": "2017-03-06", "close": 34.96, "volume": 1977576.0}, {"date": "2017-03-07", "close": 34.83, "volume": 4176077.0}, {"date": "2017-03-08", "close": 34.69, "volume": 2761931.0}, {"date": "2017-03-09", "close": 35.16, "volume": 4150442.0}, {"date": "2017-03-10", "close": 35.53, "volume": 3134719.0}, {"date": "2017-03-13", "close": 35.54, "volume": 1999397.0}, {"date": "2017-03-14", "close": 35.16, "volume": 2373919.0}, {"date": "2017-03-15", "close": 35.66, "volume": 1439628.0}, {"date": "2017-03-16", "close": 36.09, "volume": 2729685.0}, {"date": "2017-03-17", "close": 35.99, "volume": 1891625.0}, {"date": "2017-03-20", "close": 35.89, "volume": 1495746.0}, {"date": "2017-03-21", "close": 35.9, "volume": 3350645.0}, {"date": "2017-03-22", "close": 35.99, "volume": 4854371.0}, {"date": "2017-03-23", "close": 36.07, "volume": 3103058.0}, {"date": "2017-03-24", "close": 36.15, "volume": 1902485.0}, {"date": "2017-03-27", "close": 36.37, "volume": 1667208.0}, {"date": "2017-03-28", "close": 36.54, "volume": 3972531.0}, {"date": "2017-03-29", "close": 36.45, "volume": 4793572.0}, {"date": "2017-03-30", "close": 36.19, "volume": 1634439.0}, {"date": "2017-03-31", "close": 36.35, "volume": 3596710.0}, {"date": "2017-04-03", "close": 36.22, "volume": 4528433.0}, {"date": "2017-04-04", "close": 36.25, "volume": 3036968.0}, {"date": "2017-04-05", "close": 35.98, "volume": 3909441.0}, {"date": "2017-04-06", "close": 36.12, "volume": 3759029.0}, {"date": "2017-04-07", "close": 36.1, "volume": 2547724.0}, {"date": "2017-04-10", "close": 35.87, "volume": 1940087.0}, {"date": "2017-04-11", "close": 35.95, "volume": 3670932.0}, {"date": "2017-04-12", "close": 35.93, "volume": 2463403.0}, {"date": "2017-04-13", "close": 35.62, "volume": 2670664.0}, {"date": "2017-04-17", "close": 35.83, "volume": 2822356.0}, {"date": "2017-04-18", "close": 35.59, "volume": 3468567.0}, {"date": "2017-04-19", "close": 35.55, "volume": 4910488.0}, {"date": "2017-04-20", "close": 35.91, "volume": 9698507.0}, {"date": "2017-04-21", "close": 35.96, "volume": 5082976.0}, {"date": "2017-04-24", "close": 37.96, "volume": 15507020.0}, {"date": "2017-04-25", "close": 38.25, "volume": 8435736.0}, {"date": "2017-04-26", "close": 37.91, "volume": 7530460.0}, {"date": "2017-04-27", "close": 37.84, "volume": 4364842.0}, {"date": "2017-04-28", "close": 37.83, "volume": 3222122.0}, {"date": "2017-05-01", "close": 38.04, "volume": 2027057.0}, {"date": "2017-05-02", "close": 38.3, "volume": 3243071.0}, {"date": "2017-05-03", "close": 38.24, "volume": 3937364.0}, {"date": "2017-05-04", "close": 39.06, "volume": 7278373.0}, {"date": "2017-05-05", "close": 39.69, "volume": 9668593.0}, {"date": "2017-05-08", "close": 39.08, "volume": 5946075.0}, {"date": "2017-05-09", "close": 38.87, "volume": 4943404.0}, {"date": "2017-05-10", "close": 38.94, "volume": 5192435.0}, {"date": "2017-05-11", "close": 38.75, "volume": 2364990.0}, {"date": "2017-05-12", "close": 39.1, "volume": 3202123.0}, {"date": "2017-05-15", "close": 39.37, "volume": 4083668.0}, {"date": "2017-05-16", "close": 39.79, "volume": 6338826.0}, {"date": "2017-05-17", "close": 39.07, "volume": 10979200.0}, {"date": "2017-05-18", "close": 39.09, "volume": 3736408.0}, {"date": "2017-05-19", "close": 39.65, "volume": 7487445.0}, {"date": "2017-05-22", "close": 39.7, "volume": 3098488.0}, {"date": "2017-05-23", "close": 39.72, "volume": 2989095.0}, {"date": "2017-05-24", "close": 39.73, "volume": 2447878.0}, {"date": "2017-05-25", "close": 39.64, "volume": 2031800.0}, {"date": "2017-05-26", "close": 39.46, "volume": 1772564.0}, {"date": "2017-05-30", "close": 39.35, "volume": 7944055.0}, {"date": "2017-05-31", "close": 39.54, "volume": 3751555.0}, {"date": "2017-06-01", "close": 39.73, "volume": 3662103.0}, {"date": "2017-06-02", "close": 40.18, "volume": 4025031.0}, {"date": "2017-06-05", "close": 39.88, "volume": 2465292.0}, {"date": "2017-06-06", "close": 39.62, "volume": 2581174.0}, {"date": "2017-06-07", "close": 39.64, "volume": 3251520.0}, {"date": "2017-06-08", "close": 39.65, "volume": 4524007.0}, {"date": "2017-06-09", "close": 39.62, "volume": 3533848.0}, {"date": "2017-06-12", "close": 39.29, "volume": 3353460.0}, {"date": "2017-06-13", "close": 39.59, "volume": 3581996.0}, {"date": "2017-06-14", "close": 39.55, "volume": 3374775.0}, {"date": "2017-06-15", "close": 38.99, "volume": 8326480.0}, {"date": "2017-06-16", "close": 38.74, "volume": 3149983.0}, {"date": "2017-06-19", "close": 38.96, "volume": 2364935.0}, {"date": "2017-06-20", "close": 38.57, "volume": 2796582.0}, {"date": "2017-06-21", "close": 38.59, "volume": 1838617.0}, {"date": "2017-06-22", "close": 38.54, "volume": 1918933.0}, {"date": "2017-06-23", "close": 38.64, "volume": 2111804.0}, {"date": "2017-06-26", "close": 38.79, "volume": 1682140.0}, {"date": "2017-06-27", "close": 38.89, "volume": 2431939.0}, {"date": "2017-06-28", "close": 39.28, "volume": 3212140.0}, {"date": "2017-06-29", "close": 38.62, "volume": 4285155.0}, {"date": "2017-06-30", "close": 38.47, "volume": 4206020.0}, {"date": "2017-07-03", "close": 38.55, "volume": 2382821.0}, {"date": "2017-07-05", "close": 38.54, "volume": 1649120.0}, {"date": "2017-07-06", "close": 38.39, "volume": 2924450.0}, {"date": "2017-07-07", "close": 38.56, "volume": 1447340.0}, {"date": "2017-07-10", "close": 38.65, "volume": 1412471.0}, {"date": "2017-07-11", "close": 38.83, "volume": 3655113.0}, {"date": "2017-07-12", "close": 39.11, "volume": 2697758.0}, {"date": "2017-07-13", "close": 39.24, "volume": 1753087.0}, {"date": "2017-07-14", "close": 39.46, "volume": 2159061.0}, {"date": "2017-07-17", "close": 39.29, "volume": 1368446.0}, {"date": "2017-07-18", "close": 39.22, "volume": 1598775.0}, {"date": "2017-07-19", "close": 39.34, "volume": 1673011.0}, {"date": "2017-07-20", "close": 39.61, "volume": 2267359.0}, {"date": "2017-07-21", "close": 39.33, "volume": 2303386.0}, {"date": "2017-07-24", "close": 39.29, "volume": 1868953.0}, {"date": "2017-07-25", "close": 39.42, "volume": 3204375.0}, {"date": "2017-07-26", "close": 39.7, "volume": 2636865.0}, {"date": "2017-07-27", "close": 39.61, "volume": 2158098.0}, {"date": "2017-07-28", "close": 39.72, "volume": 1345848.0}, {"date": "2017-07-31", "close": 39.72, "volume": 1626555.0}, {"date": "2017-08-01", "close": 39.97, "volume": 2652678.0}, {"date": "2017-08-02", "close": 39.98, "volume": 1067357.0}, {"date": "2017-08-03", "close": 40.09, "volume": 4656615.0}, {"date": "2017-08-04", "close": 40.3, "volume": 2497512.0}, {"date": "2017-08-07", "close": 40.29, "volume": 1437512.0}, {"date": "2017-08-08", "close": 40.1, "volume": 2198670.0}, {"date": "2017-08-09", "close": 39.85, "volume": 3085781.0}, {"date": "2017-08-10", "close": 39.21, "volume": 4827619.0}, {"date": "2017-08-11", "close": 39.21, "volume": 2938668.0}, {"date": "2017-08-14", "close": 39.62, "volume": 3113560.0}, {"date": "2017-08-15", "close": 39.66, "volume": 1647619.0}, {"date": "2017-08-16", "close": 39.83, "volume": 2352454.0}, {"date": "2017-08-17", "close": 39.29, "volume": 2877924.0}, {"date": "2017-08-18", "close": 39.45, "volume": 3170513.0}, {"date": "2017-08-21", "close": 39.37, "volume": 2806131.0}, {"date": "2017-08-22", "close": 39.68, "volume": 2633048.0}, {"date": "2017-08-23", "close": 39.66, "volume": 2032542.0}, {"date": "2017-08-24", "close": 39.62, "volume": 1352024.0}, {"date": "2017-08-25", "close": 39.95, "volume": 2602771.0}, {"date": "2017-08-28", "close": 39.9, "volume": 1059619.0}, {"date": "2017-08-29", "close": 39.71, "volume": 2055263.0}, {"date": "2017-08-30", "close": 39.54, "volume": 1464525.0}, {"date": "2017-08-31", "close": 39.77, "volume": 2301537.0}, {"date": "2017-09-01", "close": 39.88, "volume": 1752954.0}, {"date": "2017-09-05", "close": 39.55, "volume": 2530393.0}, {"date": "2017-09-06", "close": 40.05, "volume": 1973110.0}, {"date": "2017-09-07", "close": 40.4, "volume": 3366787.0}, {"date": "2017-09-08", "close": 40.37, "volume": 1324581.0}, {"date": "2017-09-11", "close": 40.79, "volume": 3125202.0}, {"date": "2017-09-12", "close": 40.96, "volume": 2184102.0}, {"date": "2017-09-13", "close": 40.78, "volume": 2248879.0}, {"date": "2017-09-14", "close": 40.93, "volume": 1412064.0}, {"date": "2017-09-15", "close": 40.84, "volume": 2333843.0}, {"date": "2017-09-18", "close": 40.97, "volume": 7089479.0}, {"date": "2017-09-19", "close": 41.13, "volume": 2846930.0}, {"date": "2017-09-20", "close": 40.99, "volume": 2136029.0}, {"date": "2017-09-21", "close": 41.06, "volume": 1923889.0}, {"date": "2017-09-22", "close": 41.1, "volume": 1272705.0}, {"date": "2017-09-25", "close": 40.72, "volume": 2401641.0}, {"date": "2017-09-26", "close": 40.54, "volume": 1676988.0}, {"date": "2017-09-27", "close": 40.66, "volume": 1154105.0}, {"date": "2017-09-28", "close": 40.8, "volume": 4789625.0}, {"date": "2017-09-29", "close": 41.25, "volume": 2321575.0}, {"date": "2017-10-02", "close": 41.13, "volume": 1246773.0}, {"date": "2017-10-03", "close": 41.24, "volume": 1223814.0}, {"date": "2017-10-04", "close": 41.05, "volume": 2164250.0}, {"date": "2017-10-05", "close": 41.15, "volume": 2189042.0}, {"date": "2017-10-06", "close": 41.16, "volume": 1663448.0}, {"date": "2017-10-09", "close": 41.1, "volume": 904763.0}, {"date": "2017-10-10", "close": 41.48, "volume": 2949339.0}, {"date": "2017-10-11", "close": 41.6, "volume": 1328547.0}, {"date": "2017-10-12", "close": 41.48, "volume": 1152407.0}, {"date": "2017-10-13", "close": 41.45, "volume": 1606526.0}, {"date": "2017-10-16", "close": 41.38, "volume": 795361.0}, {"date": "2017-10-17", "close": 41.29, "volume": 903366.0}, {"date": "2017-10-18", "close": 41.5, "volume": 915048.0}, {"date": "2017-10-19", "close": 41.51, "volume": 1031795.0}, {"date": "2017-10-20", "close": 41.29, "volume": 4494798.0}, {"date": "2017-10-23", "close": 41.11, "volume": 1832787.0}, {"date": "2017-10-24", "close": 41.29, "volume": 2928190.0}, {"date": "2017-10-25", "close": 41.24, "volume": 1616948.0}, {"date": "2017-10-26", "close": 41.28, "volume": 2274748.0}, {"date": "2017-10-27", "close": 41.2, "volume": 2197319.0}, {"date": "2017-10-30", "close": 41.44, "volume": 1694069.0}, {"date": "2017-10-31", "close": 41.65, "volume": 2194341.0}, {"date": "2017-11-01", "close": 41.77, "volume": 2516836.0}, {"date": "2017-11-02", "close": 41.89, "volume": 1618364.0}, {"date": "2017-11-03", "close": 41.66, "volume": 1699872.0}, {"date": "2017-11-06", "close": 41.64, "volume": 1594205.0}, {"date": "2017-11-07", "close": 41.25, "volume": 3268231.0}, {"date": "2017-11-08", "close": 41.28, "volume": 1144503.0}, {"date": "2017-11-09", "close": 40.92, "volume": 2960590.0}, {"date": "2017-11-10", "close": 40.82, "volume": 2577537.0}, {"date": "2017-11-13", "close": 40.65, "volume": 2226985.0}, {"date": "2017-11-14", "close": 40.82, "volume": 2254741.0}, {"date": "2017-11-15", "close": 40.69, "volume": 2045713.0}, {"date": "2017-11-16", "close": 40.93, "volume": 1573336.0}, {"date": "2017-11-17", "close": 40.75, "volume": 2818530.0}, {"date": "2017-11-20", "close": 40.67, "volume": 2095055.0}, {"date": "2017-11-21", "close": 40.94, "volume": 1430102.0}, {"date": "2017-11-22", "close": 40.98, "volume": 2734631.0}, {"date": "2017-11-24", "close": 41.57, "volume": 2061125.0}, {"date": "2017-11-27", "close": 41.31, "volume": 2791693.0}, {"date": "2017-11-28", "close": 41.54, "volume": 1991669.0}, {"date": "2017-11-29", "close": 41.41, "volume": 2153030.0}, {"date": "2017-11-30", "close": 41.39, "volume": 2463242.0}, {"date": "2017-12-01", "close": 41.07, "volume": 4786688.0}, {"date": "2017-12-04", "close": 41.15, "volume": 2119346.0}, {"date": "2017-12-05", "close": 40.96, "volume": 1898076.0}, {"date": "2017-12-06", "close": 40.83, "volume": 7237579.0}, {"date": "2017-12-07", "close": 40.98, "volume": 4147265.0}, {"date": "2017-12-08", "close": 41.2, "volume": 3660908.0}, {"date": "2017-12-11", "close": 41.17, "volume": 2289083.0}, {"date": "2017-12-12", "close": 41.1, "volume": 2983204.0}, {"date": "2017-12-13", "close": 41.08, "volume": 3355589.0}, {"date": "2017-12-14", "close": 40.69, "volume": 2091893.0}, {"date": "2017-12-15", "close": 40.7, "volume": 6752041.0}, {"date": "2017-12-18", "close": 41.25, "volume": 3496317.0}, {"date": "2017-12-19", "close": 41.19, "volume": 1739636.0}, {"date": "2017-12-20", "close": 40.94, "volume": 2405462.0}, {"date": "2017-12-21", "close": 41.04, "volume": 1750586.0}, {"date": "2017-12-22", "close": 40.95, "volume": 2308813.0}, {"date": "2017-12-26", "close": 40.99, "volume": 1061099.0}, {"date": "2017-12-27", "close": 40.94, "volume": 1518691.0}, {"date": "2017-12-28", "close": 40.86, "volume": 1939080.0}, {"date": "2017-12-29", "close": 40.71, "volume": 2516944.0}, {"date": "2018-01-02", "close": 40.89, "volume": 2751907.0}, {"date": "2018-01-03", "close": 41.05, "volume": 2949411.0}, {"date": "2018-01-04", "close": 41.78, "volume": 3167051.0}, {"date": "2018-01-05", "close": 42.2, "volume": 4367548.0}, {"date": "2018-01-08", "close": 42.03, "volume": 2607460.0}, {"date": "2018-01-09", "close": 42.06, "volume": 2052950.0}, {"date": "2018-01-10", "close": 41.91, "volume": 1633837.0}, {"date": "2018-01-11", "close": 42.17, "volume": 2069050.0}, {"date": "2018-01-12", "close": 42.76, "volume": 3773862.0}, {"date": "2018-01-16", "close": 42.87, "volume": 4624870.0}, {"date": "2018-01-17", "close": 43.03, "volume": 2979433.0}, {"date": "2018-01-18", "close": 43.09, "volume": 2417149.0}, {"date": "2018-01-19", "close": 43.42, "volume": 3541868.0}, {"date": "2018-01-22", "close": 43.79, "volume": 2255888.0}, {"date": "2018-01-23", "close": 43.9, "volume": 2658469.0}, {"date": "2018-01-24", "close": 43.97, "volume": 4005653.0}, {"date": "2018-01-25", "close": 43.8, "volume": 4460863.0}, {"date": "2018-01-26", "close": 44.21, "volume": 2489910.0}, {"date": "2018-01-29", "close": 43.84, "volume": 3110212.0}, {"date": "2018-01-30", "close": 43.47, "volume": 5068122.0}, {"date": "2018-01-31", "close": 43.54, "volume": 4045954.0}, {"date": "2018-02-01", "close": 43.56, "volume": 3159182.0}, {"date": "2018-02-02", "close": 42.45, "volume": 4615071.0}, {"date": "2018-02-05", "close": 40.66, "volume": 10966760.0}, {"date": "2018-02-06", "close": 41.81, "volume": 21197990.0}, {"date": "2018-02-07", "close": 41.0, "volume": 6295533.0}, {"date": "2018-02-08", "close": 39.79, "volume": 11617550.0}, {"date": "2018-02-09", "close": 39.91, "volume": 14338920.0}, {"date": "2018-02-12", "close": 40.46, "volume": 5266259.0}, {"date": "2018-02-13", "close": 40.34, "volume": 4361850.0}, {"date": "2018-02-14", "close": 41.07, "volume": 4797952.0}, {"date": "2018-02-15", "close": 41.34, "volume": 4421319.0}, {"date": "2018-02-16", "close": 41.42, "volume": 5742909.0}, {"date": "2018-02-20", "close": 41.05, "volume": 3991675.0}, {"date": "2018-02-21", "close": 40.75, "volume": 4413011.0}, {"date": "2018-02-22", "close": 41.05, "volume": 4741435.0}, {"date": "2018-02-23", "close": 41.34, "volume": 3359078.0}, {"date": "2018-02-26", "close": 41.68, "volume": 2274646.0}, {"date": "2018-02-27", "close": 40.94, "volume": 4236669.0}, {"date": "2018-02-28", "close": 40.55, "volume": 4639851.0}, {"date": "2018-03-01", "close": 40.18, "volume": 7232366.0}, {"date": "2018-03-02", "close": 40.16, "volume": 5529171.0}, {"date": "2018-03-05", "close": 40.44, "volume": 3780296.0}, {"date": "2018-03-06", "close": 40.63, "volume": 3113076.0}, {"date": "2018-03-07", "close": 40.87, "volume": 3374464.0}, {"date": "2018-03-08", "close": 40.9, "volume": 3155882.0}, {"date": "2018-03-09", "close": 41.04, "volume": 2564360.0}, {"date": "2018-03-12", "close": 41.09, "volume": 2701198.0}, {"date": "2018-03-13", "close": 40.75, "volume": 4923003.0}, {"date": "2018-03-14", "close": 40.87, "volume": 3140479.0}, {"date": "2018-03-15", "close": 40.9, "volume": 4131368.0}, {"date": "2018-03-16", "close": 41.0, "volume": 4448072.0}, {"date": "2018-03-19", "close": 40.71, "volume": 3455466.0}, {"date": "2018-03-20", "close": 40.65, "volume": 3123767.0}, {"date": "2018-03-21", "close": 40.55, "volume": 4219334.0}, {"date": "2018-03-22", "close": 39.68, "volume": 5319671.0}, {"date": "2018-03-23", "close": 39.21, "volume": 5480244.0}, {"date": "2018-03-26", "close": 40.04, "volume": 5157840.0}, {"date": "2018-03-27", "close": 39.53, "volume": 6061362.0}, {"date": "2018-03-28", "close": 39.78, "volume": 6301065.0}, {"date": "2018-03-29", "close": 40.27, "volume": 4077403.0}, {"date": "2018-04-02", "close": 39.66, "volume": 6274248.0}, {"date": "2018-04-03", "close": 40.09, "volume": 4108853.0}, {"date": "2018-04-04", "close": 40.25, "volume": 4087607.0}, {"date": "2018-04-05", "close": 40.7, "volume": 2219564.0}, {"date": "2018-04-06", "close": 40.45, "volume": 3979706.0}, {"date": "2018-04-09", "close": 40.85, "volume": 2170275.0}, {"date": "2018-04-10", "close": 41.29, "volume": 3379324.0}, {"date": "2018-04-11", "close": 41.07, "volume": 1579770.0}, {"date": "2018-04-12", "close": 41.32, "volume": 2009741.0}, {"date": "2018-04-13", "close": 41.36, "volume": 1749777.0}, {"date": "2018-04-16", "close": 41.52, "volume": 1869036.0}, {"date": "2018-04-17", "close": 41.93, "volume": 4165710.0}, {"date": "2018-04-18", "close": 42.07, "volume": 1812945.0}, {"date": "2018-04-19", "close": 41.91, "volume": 2289965.0}, {"date": "2018-04-20", "close": 41.79, "volume": 2213737.0}, {"date": "2018-04-23", "close": 41.77, "volume": 1211176.0}, {"date": "2018-04-24", "close": 41.55, "volume": 2843395.0}, {"date": "2018-04-25", "close": 41.5, "volume": 1746880.0}, {"date": "2018-04-26", "close": 41.58, "volume": 1715387.0}, {"date": "2018-04-27", "close": 41.69, "volume": 1323513.0}, {"date": "2018-04-30", "close": 41.6, "volume": 1708239.0}, {"date": "2018-05-01", "close": 41.37, "volume": 7175238.0}, {"date": "2018-05-02", "close": 41.44, "volume": 2038436.0}, {"date": "2018-05-03", "close": 41.53, "volume": 1862074.0}, {"date": "2018-05-04", "close": 41.6, "volume": 1451736.0}, {"date": "2018-05-07", "close": 41.64, "volume": 815468.0}, {"date": "2018-05-08", "close": 41.43, "volume": 1932808.0}, {"date": "2018-05-09", "close": 41.58, "volume": 1062047.0}, {"date": "2018-05-10", "close": 41.87, "volume": 1184720.0}, {"date": "2018-05-11", "close": 41.84, "volume": 1030811.0}, {"date": "2018-05-14", "close": 41.85, "volume": 2053967.0}, {"date": "2018-05-15", "close": 41.52, "volume": 3078980.0}, {"date": "2018-05-16", "close": 41.45, "volume": 1362741.0}, {"date": "2018-05-17", "close": 41.59, "volume": 1970540.0}, {"date": "2018-05-18", "close": 41.44, "volume": 3326478.0}, {"date": "2018-05-21", "close": 41.63, "volume": 1176519.0}, {"date": "2018-05-22", "close": 41.67, "volume": 1432201.0}, {"date": "2018-05-23", "close": 41.03, "volume": 3093696.0}, {"date": "2018-05-24", "close": 40.9, "volume": 2259342.0}, {"date": "2018-05-25", "close": 40.45, "volume": 2558238.0}, {"date": "2018-05-29", "close": 39.0, "volume": 10605390.0}, {"date": "2018-05-30", "close": 39.83, "volume": 5721556.0}, {"date": "2018-05-31", "close": 39.61, "volume": 10185310.0}, {"date": "2018-06-01", "close": 39.99, "volume": 6156050.0}, {"date": "2018-06-04", "close": 40.2, "volume": 2053555.0}, {"date": "2018-06-05", "close": 40.09, "volume": 2900599.0}, {"date": "2018-06-06", "close": 40.56, "volume": 2926642.0}, {"date": "2018-06-07", "close": 40.21, "volume": 3848851.0}, {"date": "2018-06-08", "close": 40.28, "volume": 3680548.0}, {"date": "2018-06-11", "close": 40.78, "volume": 3655871.0}, {"date": "2018-06-12", "close": 40.48, "volume": 3242875.0}, {"date": "2018-06-13", "close": 40.61, "volume": 2309139.0}, {"date": "2018-06-14", "close": 40.65, "volume": 3051960.0}, {"date": "2018-06-15", "close": 39.65, "volume": 3519347.0}, {"date": "2018-06-18", "close": 39.14, "volume": 2892132.0}, {"date": "2018-06-19", "close": 38.78, "volume": 3174359.0}, {"date": "2018-06-20", "close": 38.69, "volume": 2966911.0}, {"date": "2018-06-21", "close": 38.3, "volume": 5045035.0}, {"date": "2018-06-22", "close": 38.82, "volume": 2796558.0}, {"date": "2018-06-25", "close": 38.31, "volume": 5043202.0}, {"date": "2018-06-26", "close": 38.2, "volume": 3793002.0}, {"date": "2018-06-27", "close": 37.82, "volume": 5552385.0}, {"date": "2018-06-28", "close": 37.88, "volume": 4668757.0}, {"date": "2018-06-29", "close": 38.33, "volume": 4937430.0}, {"date": "2018-07-02", "close": 38.15, "volume": 4037157.0}, {"date": "2018-07-03", "close": 38.37, "volume": 2909584.0}, {"date": "2018-07-05", "close": 39.09, "volume": 4119519.0}, {"date": "2018-07-06", "close": 39.32, "volume": 2499324.0}, {"date": "2018-07-09", "close": 39.52, "volume": 2159268.0}, {"date": "2018-07-10", "close": 39.59, "volume": 1998737.0}, {"date": "2018-07-11", "close": 38.77, "volume": 4420236.0}, {"date": "2018-07-12", "close": 39.07, "volume": 3262667.0}, {"date": "2018-07-13", "close": 39.18, "volume": 1632615.0}, {"date": "2018-07-16", "close": 39.27, "volume": 1415889.0}, {"date": "2018-07-17", "close": 39.23, "volume": 2577680.0}, {"date": "2018-07-18", "close": 39.37, "volume": 1454134.0}, {"date": "2018-07-19", "close": 39.15, "volume": 9287546.0}, {"date": "2018-07-20", "close": 39.33, "volume": 2981530.0}, {"date": "2018-07-23", "close": 39.3, "volume": 2158680.0}, {"date": "2018-07-24", "close": 39.49, "volume": 3207473.0}, {"date": "2018-07-25", "close": 39.85, "volume": 4102866.0}, {"date": "2018-07-26", "close": 39.6, "volume": 2259828.0}, {"date": "2018-07-27", "close": 39.77, "volume": 2193769.0}, {"date": "2018-07-30", "close": 39.84, "volume": 2230010.0}, {"date": "2018-07-31", "close": 40.0, "volume": 2193812.0}, {"date": "2018-08-01", "close": 39.72, "volume": 1723218.0}, {"date": "2018-08-02", "close": 39.29, "volume": 2570575.0}, {"date": "2018-08-03", "close": 39.23, "volume": 3481247.0}, {"date": "2018-08-06", "close": 39.1, "volume": 1529992.0}, {"date": "2018-08-07", "close": 39.48, "volume": 1677689.0}, {"date": "2018-08-08", "close": 39.36, "volume": 1153217.0}, {"date": "2018-08-09", "close": 39.12, "volume": 2295304.0}, {"date": "2018-08-10", "close": 37.92, "volume": 6292221.0}, {"date": "2018-08-13", "close": 37.73, "volume": 3508329.0}, {"date": "2018-08-14", "close": 37.75, "volume": 1873589.0}, {"date": "2018-08-15", "close": 37.0, "volume": 16818190.0}, {"date": "2018-08-16", "close": 37.26, "volume": 4226267.0}, {"date": "2018-08-17", "close": 37.55, "volume": 5080152.0}, {"date": "2018-08-20", "close": 37.81, "volume": 2535860.0}, {"date": "2018-08-21", "close": 38.35, "volume": 5028208.0}, {"date": "2018-08-22", "close": 38.58, "volume": 2200934.0}, {"date": "2018-08-23", "close": 38.32, "volume": 2068179.0}, {"date": "2018-08-24", "close": 38.73, "volume": 3375934.0}, {"date": "2018-08-27", "close": 39.27, "volume": 2521753.0}, {"date": "2018-08-28", "close": 39.19, "volume": 2532186.0}, {"date": "2018-08-29", "close": 39.34, "volume": 2264851.0}, {"date": "2018-08-30", "close": 38.83, "volume": 2733328.0}, {"date": "2018-08-31", "close": 38.28, "volume": 3869366.0}, {"date": "2018-09-04", "close": 37.87, "volume": 2787866.0}, {"date": "2018-09-05", "close": 37.52, "volume": 3453973.0}, {"date": "2018-09-06", "close": 37.33, "volume": 3600126.0}, {"date": "2018-09-07", "close": 36.93, "volume": 4076203.0}, {"date": "2018-09-10", "close": 37.35, "volume": 3257323.0}, {"date": "2018-09-11", "close": 37.39, "volume": 1710283.0}, {"date": "2018-09-12", "close": 37.48, "volume": 4338226.0}, {"date": "2018-09-13", "close": 37.92, "volume": 3659690.0}, {"date": "2018-09-14", "close": 37.77, "volume": 3435525.0}, {"date": "2018-09-17", "close": 37.88, "volume": 1866629.0}, {"date": "2018-09-18", "close": 38.11, "volume": 2816786.0}, {"date": "2018-09-19", "close": 38.25, "volume": 2125794.0}, {"date": "2018-09-20", "close": 39.05, "volume": 4551688.0}, {"date": "2018-09-21", "close": 39.08, "volume": 2467705.0}, {"date": "2018-09-24", "close": 38.89, "volume": 1582037.0}, {"date": "2018-09-25", "close": 39.04, "volume": 991307.0}, {"date": "2018-09-26", "close": 39.07, "volume": 2151640.0}, {"date": "2018-09-27", "close": 38.89, "volume": 2097895.0}, {"date": "2018-09-28", "close": 38.27, "volume": 3841017.0}, {"date": "2018-10-01", "close": 38.29, "volume": 2788115.0}, {"date": "2018-10-02", "close": 37.98, "volume": 2921415.0}, {"date": "2018-10-03", "close": 38.16, "volume": 4259574.0}, {"date": "2018-10-04", "close": 37.72, "volume": 4151023.0}, {"date": "2018-10-05", "close": 37.4, "volume": 3353690.0}, {"date": "2018-10-08", "close": 37.08, "volume": 2581490.0}, {"date": "2018-10-09", "close": 37.1, "volume": 2179763.0}, {"date": "2018-10-10", "close": 36.35, "volume": 5596127.0}, {"date": "2018-10-11", "close": 36.01, "volume": 8087101.0}, {"date": "2018-10-12", "close": 36.02, "volume": 4912194.0}, {"date": "2018-10-15", "close": 36.13, "volume": 2933202.0}, {"date": "2018-10-16", "close": 36.75, "volume": 2636821.0}, {"date": "2018-10-17", "close": 36.35, "volume": 2747223.0}, {"date": "2018-10-18", "close": 35.63, "volume": 5259858.0}, {"date": "2018-10-19", "close": 35.91, "volume": 4962792.0}, {"date": "2018-10-22", "close": 35.58, "volume": 2673272.0}, {"date": "2018-10-23", "close": 35.37, "volume": 4944241.0}, {"date": "2018-10-24", "close": 34.38, "volume": 7499524.0}, {"date": "2018-10-25", "close": 34.91, "volume": 5275711.0}, {"date": "2018-10-26", "close": 34.73, "volume": 7548457.0}, {"date": "2018-10-29", "close": 34.69, "volume": 4742431.0}, {"date": "2018-10-30", "close": 34.88, "volume": 6250681.0}, {"date": "2018-10-31", "close": 35.14, "volume": 7728097.0}, {"date": "2018-11-01", "close": 35.62, "volume": 3237978.0}, {"date": "2018-11-02", "close": 35.69, "volume": 8239663.0}, {"date": "2018-11-05", "close": 35.7, "volume": 6232354.0}, {"date": "2018-11-06", "close": 35.82, "volume": 5090397.0}, {"date": "2018-11-07", "close": 36.29, "volume": 4423196.0}, {"date": "2018-11-08", "close": 35.73, "volume": 5379367.0}, {"date": "2018-11-09", "close": 35.67, "volume": 4536498.0}, {"date": "2018-11-12", "close": 34.87, "volume": 4434853.0}, {"date": "2018-11-13", "close": 35.15, "volume": 4941281.0}, {"date": "2018-11-14", "close": 35.26, "volume": 5461094.0}, {"date": "2018-11-15", "close": 35.45, "volume": 7056753.0}, {"date": "2018-11-16", "close": 35.42, "volume": 4271530.0}, {"date": "2018-11-19", "close": 35.08, "volume": 3900080.0}, {"date": "2018-11-20", "close": 34.4, "volume": 6249605.0}, {"date": "2018-11-21", "close": 34.85, "volume": 5798017.0}, {"date": "2018-11-23", "close": 34.52, "volume": 1531532.0}, {"date": "2018-11-26", "close": 35.04, "volume": 3057848.0}, {"date": "2018-11-27", "close": 34.87, "volume": 2846176.0}, {"date": "2018-11-28", "close": 35.41, "volume": 3915538.0}, {"date": "2018-11-29", "close": 35.26, "volume": 3244052.0}, {"date": "2018-11-30", "close": 35.08, "volume": 3353246.0}, {"date": "2018-12-03", "close": 35.54, "volume": 4096965.0}, {"date": "2018-12-04", "close": 34.63, "volume": 6657435.0}, {"date": "2018-12-06", "close": 34.17, "volume": 7853171.0}, {"date": "2018-12-07", "close": 33.76, "volume": 7596520.0}, {"date": "2018-12-10", "close": 33.63, "volume": 6152904.0}, {"date": "2018-12-11", "close": 33.7, "volume": 6663574.0}, {"date": "2018-12-12", "close": 34.36, "volume": 5064566.0}, {"date": "2018-12-13", "close": 34.34, "volume": 4962677.0}, {"date": "2018-12-14", "close": 33.84, "volume": 4263943.0}, {"date": "2018-12-17", "close": 33.61, "volume": 5315463.0}, {"date": "2018-12-18", "close": 33.68, "volume": 8970662.0}, {"date": "2018-12-19", "close": 33.4, "volume": 9544497.0}, {"date": "2018-12-20", "close": 33.24, "volume": 10398430.0}, {"date": "2018-12-21", "close": 32.66, "volume": 10940470.0}, {"date": "2018-12-24", "close": 32.08, "volume": 5329760.0}, {"date": "2018-12-26", "close": 32.96, "volume": 14822650.0}, {"date": "2018-12-27", "close": 32.98, "volume": 8202361.0}, {"date": "2018-12-28", "close": 33.13, "volume": 4913423.0}, {"date": "2018-12-31", "close": 33.27, "volume": 5171613.0}, {"date": "2019-01-02", "close": 33.12, "volume": 5217600.0}, {"date": "2019-01-03", "close": 32.68, "volume": 3384225.0}, {"date": "2019-01-04", "close": 33.78, "volume": 6275267.0}, {"date": "2019-01-07", "close": 33.81, "volume": 3240715.0}, {"date": "2019-01-08", "close": 34.03, "volume": 4084761.0}, {"date": "2019-01-09", "close": 34.47, "volume": 4140718.0}, {"date": "2019-01-10", "close": 34.44, "volume": 3173235.0}, {"date": "2019-01-11", "close": 34.15, "volume": 2285510.0}, {"date": "2019-01-14", "close": 34.03, "volume": 2500254.0}, {"date": "2019-01-15", "close": 34.07, "volume": 4031027.0}, {"date": "2019-01-16", "close": 34.04, "volume": 3384410.0}, {"date": "2019-01-17", "close": 34.1, "volume": 2384924.0}, {"date": "2019-01-18", "close": 34.6, "volume": 4575350.0}, {"date": "2019-01-22", "close": 34.18, "volume": 9241233.0}, {"date": "2019-01-23", "close": 34.4, "volume": 3462553.0}, {"date": "2019-01-24", "close": 34.43, "volume": 3681401.0}, {"date": "2019-01-25", "close": 34.97, "volume": 5206706.0}, {"date": "2019-01-28", "close": 34.9, "volume": 2798626.0}, {"date": "2019-01-29", "close": 35.06, "volume": 2680502.0}, {"date": "2019-01-30", "close": 35.33, "volume": 2266034.0}, {"date": "2019-01-31", "close": 35.25, "volume": 4042795.0}, {"date": "2019-02-01", "close": 35.33, "volume": 2993749.0}, {"date": "2019-02-04", "close": 35.31, "volume": 2156656.0}, {"date": "2019-02-05", "close": 35.64, "volume": 3022459.0}, {"date": "2019-02-06", "close": 35.49, "volume": 2450283.0}, {"date": "2019-02-07", "close": 34.86, "volume": 4854829.0}, {"date": "2019-02-08", "close": 34.72, "volume": 6177259.0}, {"date": "2019-02-11", "close": 34.7, "volume": 2324849.0}, {"date": "2019-02-12", "close": 35.14, "volume": 3276747.0}, {"date": "2019-02-13", "close": 35.14, "volume": 2580547.0}, {"date": "2019-02-14", "close": 35.03, "volume": 3955344.0}, {"date": "2019-02-15", "close": 35.65, "volume": 3442610.0}, {"date": "2019-02-19", "close": 35.8, "volume": 4327344.0}, {"date": "2019-02-20", "close": 35.95, "volume": 3083090.0}, {"date": "2019-02-21", "close": 35.92, "volume": 2622378.0}, {"date": "2019-02-22", "close": 36.06, "volume": 1671688.0}, {"date": "2019-02-25", "close": 36.14, "volume": 1870527.0}, {"date": "2019-02-26", "close": 36.42, "volume": 3033280.0}, {"date": "2019-02-27", "close": 36.25, "volume": 1791817.0}, {"date": "2019-02-28", "close": 36.43, "volume": 3567817.0}, {"date": "2019-03-01", "close": 36.69, "volume": 3610407.0}, {"date": "2019-03-04", "close": 36.53, "volume": 3242205.0}, {"date": "2019-03-05", "close": 36.56, "volume": 2587467.0}, {"date": "2019-03-06", "close": 36.48, "volume": 3591977.0}, {"date": "2019-03-07", "close": 35.87, "volume": 4177141.0}, {"date": "2019-03-08", "close": 36.01, "volume": 3788608.0}, {"date": "2019-03-11", "close": 36.26, "volume": 2368508.0}, {"date": "2019-03-12", "close": 36.25, "volume": 2439875.0}, {"date": "2019-03-13", "close": 36.66, "volume": 4371716.0}, {"date": "2019-03-14", "close": 36.74, "volume": 5169488.0}, {"date": "2019-03-15", "close": 37.18, "volume": 5249572.0}, {"date": "2019-03-18", "close": 37.34, "volume": 3342584.0}, {"date": "2019-03-19", "close": 37.46, "volume": 3732188.0}, {"date": "2019-03-20", "close": 37.47, "volume": 3120048.0}, {"date": "2019-03-21", "close": 37.32, "volume": 5164508.0}, {"date": "2019-03-22", "close": 36.19, "volume": 4557381.0}, {"date": "2019-03-25", "close": 36.26, "volume": 2693362.0}, {"date": "2019-03-26", "close": 36.33, "volume": 2910198.0}, {"date": "2019-03-27", "close": 36.43, "volume": 4479337.0}, {"date": "2019-03-28", "close": 36.32, "volume": 2198599.0}, {"date": "2019-03-29", "close": 36.58, "volume": 3893655.0}, {"date": "2019-04-01", "close": 37.01, "volume": 3249720.0}, {"date": "2019-04-02", "close": 37.13, "volume": 1741615.0}, {"date": "2019-04-03", "close": 37.52, "volume": 2761734.0}, {"date": "2019-04-04", "close": 37.58, "volume": 2236018.0}, {"date": "2019-04-05", "close": 37.61, "volume": 4157228.0}, {"date": "2019-04-08", "close": 37.63, "volume": 1287920.0}, {"date": "2019-04-09", "close": 37.42, "volume": 1671341.0}, {"date": "2019-04-10", "close": 37.59, "volume": 2901430.0}, {"date": "2019-04-11", "close": 37.64, "volume": 3041417.0}, {"date": "2019-04-12", "close": 37.94, "volume": 2246201.0}, {"date": "2019-04-15", "close": 37.95, "volume": 1694542.0}, {"date": "2019-04-16", "close": 37.98, "volume": 961375.0}, {"date": "2019-04-17", "close": 38.29, "volume": 2192298.0}, {"date": "2019-04-18", "close": 38.31, "volume": 2398893.0}, {"date": "2019-04-22", "close": 38.31, "volume": 10172940.0}, {"date": "2019-04-23", "close": 38.28, "volume": 2925878.0}, {"date": "2019-04-24", "close": 37.99, "volume": 3313082.0}, {"date": "2019-04-25", "close": 37.95, "volume": 2290878.0}, {"date": "2019-04-26", "close": 37.99, "volume": 3354851.0}, {"date": "2019-04-29", "close": 38.21, "volume": 1547921.0}, {"date": "2019-04-30", "close": 38.55, "volume": 4311871.0}, {"date": "2019-05-01", "close": 38.26, "volume": 4213790.0}, {"date": "2019-05-02", "close": 38.1, "volume": 2348375.0}, {"date": "2019-05-03", "close": 38.44, "volume": 1495848.0}, {"date": "2019-05-06", "close": 38.11, "volume": 2537806.0}, {"date": "2019-05-07", "close": 37.19, "volume": 4805386.0}, {"date": "2019-05-08", "close": 37.44, "volume": 3218292.0}, {"date": "2019-05-09", "close": 37.28, "volume": 5598090.0}, {"date": "2019-05-10", "close": 37.52, "volume": 2852302.0}, {"date": "2019-05-13", "close": 36.69, "volume": 4597723.0}, {"date": "2019-05-14", "close": 37.05, "volume": 3420420.0}, {"date": "2019-05-15", "close": 37.31, "volume": 3385505.0}, {"date": "2019-05-16", "close": 37.74, "volume": 2186279.0}, {"date": "2019-05-17", "close": 37.56, "volume": 1580363.0}, {"date": "2019-05-20", "close": 37.15, "volume": 1515038.0}, {"date": "2019-05-21", "close": 37.37, "volume": 1515919.0}, {"date": "2019-05-22", "close": 37.27, "volume": 775709.0}, {"date": "2019-05-23", "close": 36.82, "volume": 1645808.0}, {"date": "2019-05-24", "close": 37.28, "volume": 3900026.0}, {"date": "2019-05-28", "close": 36.85, "volume": 1701556.0}, {"date": "2019-05-29", "close": 36.5, "volume": 2564769.0}, {"date": "2019-05-30", "close": 36.68, "volume": 1811321.0}, {"date": "2019-05-31", "close": 36.29, "volume": 1859826.0}, {"date": "2019-06-03", "close": 36.59, "volume": 2307119.0}, {"date": "2019-06-04", "close": 37.25, "volume": 1948677.0}, {"date": "2019-06-05", "close": 37.19, "volume": 1120223.0}, {"date": "2019-06-06", "close": 37.32, "volume": 3012891.0}, {"date": "2019-06-07", "close": 37.92, "volume": 1995474.0}, {"date": "2019-06-10", "close": 37.93, "volume": 1338104.0}, {"date": "2019-06-11", "close": 38.16, "volume": 1339106.0}, {"date": "2019-06-12", "close": 37.86, "volume": 828482.0}, {"date": "2019-06-13", "close": 37.9, "volume": 1311487.0}, {"date": "2019-06-14", "close": 37.61, "volume": 1665069.0}, {"date": "2019-06-17", "close": 37.62, "volume": 1221912.0}, {"date": "2019-06-18", "close": 38.34, "volume": 3254840.0}, {"date": "2019-06-19", "close": 38.51, "volume": 2327373.0}, {"date": "2019-06-20", "close": 38.89, "volume": 4565529.0}, {"date": "2019-06-21", "close": 38.07, "volume": 3787674.0}, {"date": "2019-06-24", "close": 38.13, "volume": 1700699.0}, {"date": "2019-06-25", "close": 37.86, "volume": 3996118.0}, {"date": "2019-06-26", "close": 37.93, "volume": 1447236.0}, {"date": "2019-06-27", "close": 38.0, "volume": 1515818.0}, {"date": "2019-06-28", "close": 38.3, "volume": 3340384.0}, {"date": "2019-07-01", "close": 38.34, "volume": 1734238.0}, {"date": "2019-07-02", "close": 38.47, "volume": 1635822.0}, {"date": "2019-07-03", "close": 38.79, "volume": 1588123.0}, {"date": "2019-07-05", "close": 38.51, "volume": 1363327.0}, {"date": "2019-07-08", "close": 38.31, "volume": 1175162.0}, {"date": "2019-07-09", "close": 38.23, "volume": 1218586.0}, {"date": "2019-07-10", "close": 38.3, "volume": 1718028.0}, {"date": "2019-07-11", "close": 38.27, "volume": 2462948.0}, {"date": "2019-07-12", "close": 38.28, "volume": 1799057.0}, {"date": "2019-07-15", "close": 38.32, "volume": 1010433.0}, {"date": "2019-07-16", "close": 38.25, "volume": 1352787.0}, {"date": "2019-07-17", "close": 38.11, "volume": 1327103.0}, {"date": "2019-07-18", "close": 38.18, "volume": 2051228.0}, {"date": "2019-07-19", "close": 37.88, "volume": 2314047.0}, {"date": "2019-07-22", "close": 38.01, "volume": 1442536.0}, {"date": "2019-07-23", "close": 38.35, "volume": 1443970.0}, {"date": "2019-07-24", "close": 38.36, "volume": 2139563.0}, {"date": "2019-07-25", "close": 37.96, "volume": 3845988.0}, {"date": "2019-07-26", "close": 38.09, "volume": 1438255.0}, {"date": "2019-07-29", "close": 38.16, "volume": 1706480.0}, {"date": "2019-07-30", "close": 37.46, "volume": 3942528.0}, {"date": "2019-07-31", "close": 37.15, "volume": 4005488.0}, {"date": "2019-08-01", "close": 36.99, "volume": 6395078.0}, {"date": "2019-08-02", "close": 36.55, "volume": 8097127.0}, {"date": "2019-08-05", "close": 35.86, "volume": 8150314.0}, {"date": "2019-08-06", "close": 36.03, "volume": 4815101.0}, {"date": "2019-08-07", "close": 36.28, "volume": 4490322.0}, {"date": "2019-08-08", "close": 36.61, "volume": 5547455.0}, {"date": "2019-08-09", "close": 36.42, "volume": 4033465.0}, {"date": "2019-08-12", "close": 36.13, "volume": 2412865.0}, {"date": "2019-08-13", "close": 36.56, "volume": 5416128.0}, {"date": "2019-08-14", "close": 35.46, "volume": 5635849.0}, {"date": "2019-08-15", "close": 35.46, "volume": 4878883.0}, {"date": "2019-08-16", "close": 35.88, "volume": 2655907.0}, {"date": "2019-08-19", "close": 36.18, "volume": 2749297.0}, {"date": "2019-08-20", "close": 36.03, "volume": 2302255.0}, {"date": "2019-08-21", "close": 36.51, "volume": 3706835.0}, {"date": "2019-08-22", "close": 36.38, "volume": 3254750.0}, {"date": "2019-08-23", "close": 35.83, "volume": 4407525.0}, {"date": "2019-08-26", "close": 36.19, "volume": 1683754.0}, {"date": "2019-08-27", "close": 36.2, "volume": 1983627.0}, {"date": "2019-08-28", "close": 36.19, "volume": 2094141.0}, {"date": "2019-08-29", "close": 36.67, "volume": 4280687.0}, {"date": "2019-08-30", "close": 36.66, "volume": 2602063.0}, {"date": "2019-09-03", "close": 36.5, "volume": 2368297.0}, {"date": "2019-09-04", "close": 37.03, "volume": 1858275.0}, {"date": "2019-09-05", "close": 37.34, "volume": 2948334.0}, {"date": "2019-09-06", "close": 37.36, "volume": 2271886.0}, {"date": "2019-09-09", "close": 37.49, "volume": 2120549.0}, {"date": "2019-09-10", "close": 37.53, "volume": 4568924.0}, {"date": "2019-09-11", "close": 37.68, "volume": 3106723.0}, {"date": "2019-09-12", "close": 38.04, "volume": 4095921.0}, {"date": "2019-09-13", "close": 38.14, "volume": 1807742.0}, {"date": "2019-09-16", "close": 37.67, "volume": 4034817.0}, {"date": "2019-09-17", "close": 37.92, "volume": 1333874.0}, {"date": "2019-09-18", "close": 37.91, "volume": 1673375.0}, {"date": "2019-09-19", "close": 38.04, "volume": 1904485.0}, {"date": "2019-09-20", "close": 37.96, "volume": 1983733.0}, {"date": "2019-09-23", "close": 37.77, "volume": 1979640.0}, {"date": "2019-09-24", "close": 37.62, "volume": 2593564.0}, {"date": "2019-09-25", "close": 37.38, "volume": 3569975.0}, {"date": "2019-09-26", "close": 37.57, "volume": 2240363.0}, {"date": "2019-09-27", "close": 37.5, "volume": 2418503.0}, {"date": "2019-09-30", "close": 37.74, "volume": 2127226.0}, {"date": "2019-10-01", "close": 37.33, "volume": 5512166.0}, {"date": "2019-10-02", "close": 36.38, "volume": 4310167.0}, {"date": "2019-10-03", "close": 36.65, "volume": 4290818.0}, {"date": "2019-10-04", "close": 36.94, "volume": 2341366.0}, {"date": "2019-10-07", "close": 36.95, "volume": 1710425.0}, {"date": "2019-10-08", "close": 36.55, "volume": 2461699.0}, {"date": "2019-10-09", "close": 36.98, "volume": 1806945.0}, {"date": "2019-10-10", "close": 37.35, "volume": 3073041.0}, {"date": "2019-10-11", "close": 38.11, "volume": 5060279.0}, {"date": "2019-10-14", "close": 38.1, "volume": 1377351.0}, {"date": "2019-10-15", "close": 38.61, "volume": 3691186.0}, {"date": "2019-10-16", "close": 38.68, "volume": 2761551.0}, {"date": "2019-10-17", "close": 38.77, "volume": 3434005.0}, {"date": "2019-10-18", "close": 38.83, "volume": 2181225.0}, {"date": "2019-10-21", "close": 39.0, "volume": 1691489.0}, {"date": "2019-10-22", "close": 38.78, "volume": 2337665.0}, {"date": "2019-10-23", "close": 39.03, "volume": 1910220.0}, {"date": "2019-10-24", "close": 39.04, "volume": 2076943.0}, {"date": "2019-10-25", "close": 39.0, "volume": 1424161.0}, {"date": "2019-10-28", "close": 39.1, "volume": 1198393.0}, {"date": "2019-10-29", "close": 39.07, "volume": 1825136.0}, {"date": "2019-10-30", "close": 39.27, "volume": 2096025.0}, {"date": "2019-10-31", "close": 39.17, "volume": 5854909.0}, {"date": "2019-11-01", "close": 39.42, "volume": 2448438.0}, {"date": "2019-11-04", "close": 39.65, "volume": 2860383.0}, {"date": "2019-11-05", "close": 39.61, "volume": 1482003.0}, {"date": "2019-11-06", "close": 39.67, "volume": 1290394.0}, {"date": "2019-11-07", "close": 39.77, "volume": 2477176.0}, {"date": "2019-11-08", "close": 39.77, "volume": 1201815.0}, {"date": "2019-11-11", "close": 39.76, "volume": 1069542.0}, {"date": "2019-11-12", "close": 39.75, "volume": 1523529.0}, {"date": "2019-11-13", "close": 39.64, "volume": 1327409.0}, {"date": "2019-11-14", "close": 39.63, "volume": 1913682.0}, {"date": "2019-11-15", "close": 39.92, "volume": 2158723.0}, {"date": "2019-11-18", "close": 39.91, "volume": 1957552.0}, {"date": "2019-11-19", "close": 39.87, "volume": 1292601.0}, {"date": "2019-11-20", "close": 39.63, "volume": 1859941.0}, {"date": "2019-11-21", "close": 39.69, "volume": 1203612.0}, {"date": "2019-11-22", "close": 39.64, "volume": 556187.0}, {"date": "2019-11-25", "close": 39.77, "volume": 618545.0}, {"date": "2019-11-26", "close": 39.8, "volume": 710282.0}, {"date": "2019-11-27", "close": 39.8, "volume": 789423.0}, {"date": "2019-11-29", "close": 39.72, "volume": 2167721.0}, {"date": "2019-12-02", "close": 39.24, "volume": 2512708.0}, {"date": "2019-12-03", "close": 39.2, "volume": 2881317.0}, {"date": "2019-12-04", "close": 39.58, "volume": 991705.0}, {"date": "2019-12-05", "close": 39.54, "volume": 1150232.0}, {"date": "2019-12-06", "close": 39.78, "volume": 869808.0}, {"date": "2019-12-09", "close": 39.5, "volume": 1523203.0}, {"date": "2019-12-10", "close": 39.6, "volume": 1360920.0}, {"date": "2019-12-11", "close": 39.93, "volume": 2420709.0}, {"date": "2019-12-12", "close": 40.29, "volume": 1790990.0}, {"date": "2019-12-13", "close": 40.5, "volume": 2282092.0}, {"date": "2019-12-16", "close": 40.91, "volume": 1448026.0}, {"date": "2019-12-17", "close": 40.67, "volume": 1174867.0}, {"date": "2019-12-18", "close": 40.52, "volume": 650009.0}, {"date": "2019-12-19", "close": 40.51, "volume": 1668251.0}, {"date": "2019-12-20", "close": 40.61, "volume": 1248174.0}, {"date": "2019-12-23", "close": 40.62, "volume": 512657.0}, {"date": "2019-12-24", "close": 40.55, "volume": 523099.0}, {"date": "2019-12-26", "close": 40.79, "volume": 1415938.0}, {"date": "2019-12-27", "close": 40.93, "volume": 1180483.0}, {"date": "2019-12-30", "close": 40.59, "volume": 1818479.0}, {"date": "2019-12-31", "close": 40.79, "volume": 1386343.0}, {"date": "2020-01-02", "close": 41.26, "volume": 1725859.0}, {"date": "2020-01-03", "close": 40.73, "volume": 1267592.0}, {"date": "2020-01-06", "close": 40.8, "volume": 837542.0}, {"date": "2020-01-07", "close": 40.57, "volume": 1140552.0}, {"date": "2020-01-08", "close": 40.77, "volume": 1844136.0}, {"date": "2020-01-09", "close": 40.94, "volume": 1164257.0}, {"date": "2020-01-10", "close": 40.81, "volume": 1237194.0}, {"date": "2020-01-13", "close": 40.91, "volume": 1310125.0}, {"date": "2020-01-14", "close": 40.77, "volume": 2251631.0}, {"date": "2020-01-15", "close": 40.7, "volume": 1661352.0}, {"date": "2020-01-16", "close": 40.9, "volume": 1019584.0}, {"date": "2020-01-17", "close": 41.08, "volume": 1701122.0}, {"date": "2020-01-21", "close": 40.67, "volume": 3016765.0}, {"date": "2020-01-22", "close": 40.52, "volume": 1759423.0}, {"date": "2020-01-23", "close": 40.4, "volume": 1745620.0}, {"date": "2020-01-24", "close": 40.33, "volume": 1976471.0}, {"date": "2020-01-27", "close": 39.35, "volume": 1773456.0}, {"date": "2020-01-28", "close": 39.79, "volume": 1356921.0}, {"date": "2020-01-29", "close": 39.85, "volume": 1210390.0}, {"date": "2020-01-30", "close": 39.81, "volume": 3026094.0}, {"date": "2020-01-31", "close": 39.1, "volume": 2226192.0}, {"date": "2020-02-03", "close": 39.27, "volume": 1172427.0}, {"date": "2020-02-04", "close": 39.95, "volume": 1838226.0}, {"date": "2020-02-05", "close": 40.38, "volume": 2326970.0}, {"date": "2020-02-06", "close": 40.6, "volume": 2449111.0}, {"date": "2020-02-07", "close": 40.32, "volume": 916979.0}, {"date": "2020-02-10", "close": 40.38, "volume": 756174.0}, {"date": "2020-02-11", "close": 40.57, "volume": 4680667.0}, {"date": "2020-02-12", "close": 40.79, "volume": 2272709.0}, {"date": "2020-02-13", "close": 40.49, "volume": 1503954.0}, {"date": "2020-02-14", "close": 40.49, "volume": 996759.0}, {"date": "2020-02-18", "close": 40.31, "volume": 1161575.0}, {"date": "2020-02-19", "close": 40.52, "volume": 764642.0}, {"date": "2020-02-20", "close": 40.28, "volume": 1604002.0}, {"date": "2020-02-21", "close": 40.02, "volume": 2242968.0}, {"date": "2020-02-24", "close": 38.29, "volume": 3826405.0}, {"date": "2020-02-25", "close": 37.31, "volume": 4804088.0}, {"date": "2020-02-26", "close": 37.32, "volume": 5330759.0}, {"date": "2020-02-27", "close": 36.26, "volume": 4655736.0}, {"date": "2020-02-28", "close": 35.97, "volume": 6500617.0}, {"date": "2020-03-02", "close": 36.75, "volume": 3817813.0}, {"date": "2020-03-03", "close": 36.25, "volume": 3426485.0}, {"date": "2020-03-04", "close": 37.57, "volume": 2441036.0}, {"date": "2020-03-05", "close": 36.3, "volume": 2663769.0}, {"date": "2020-03-06", "close": 35.64, "volume": 3254423.0}, {"date": "2020-03-09", "close": 32.31, "volume": 5884125.0}, {"date": "2020-03-10", "close": 33.33, "volume": 8606074.0}, {"date": "2020-03-11", "close": 31.53, "volume": 5866150.0}, {"date": "2020-03-12", "close": 27.6, "volume": 5450950.0}, {"date": "2020-03-13", "close": 29.31, "volume": 2881001.0}, {"date": "2020-03-16", "close": 25.95, "volume": 4681296.0}, {"date": "2020-03-17", "close": 27.29, "volume": 3165707.0}, {"date": "2020-03-18", "close": 25.19, "volume": 3324892.0}, {"date": "2020-03-19", "close": 25.56, "volume": 3821068.0}, {"date": "2020-03-20", "close": 25.63, "volume": 3086304.0}, {"date": "2020-03-23", "close": 25.83, "volume": 3976832.0}, {"date": "2020-03-24", "close": 28.26, "volume": 4228745.0}, {"date": "2020-03-25", "close": 29.31, "volume": 4490210.0}, {"date": "2020-03-26", "close": 30.54, "volume": 5876223.0}, {"date": "2020-03-27", "close": 29.33, "volume": 3741772.0}, {"date": "2020-03-30", "close": 29.81, "volume": 3269580.0}, {"date": "2020-03-31", "close": 29.51, "volume": 4036141.0}, {"date": "2020-04-01", "close": 28.01, "volume": 4016300.0}, {"date": "2020-04-02", "close": 28.42, "volume": 4320757.0}, {"date": "2020-04-03", "close": 27.94, "volume": 2229176.0}, {"date": "2020-04-06", "close": 29.64, "volume": 3127118.0}, {"date": "2020-04-07", "close": 29.8, "volume": 4202484.0}, {"date": "2020-04-08", "close": 30.14, "volume": 3290660.0}, {"date": "2020-04-09", "close": 30.9, "volume": 4984572.0}, {"date": "2020-04-13", "close": 30.53, "volume": 2161463.0}, {"date": "2020-04-14", "close": 31.13, "volume": 2876703.0}, {"date": "2020-04-15", "close": 29.76, "volume": 2971236.0}, {"date": "2020-04-16", "close": 29.63, "volume": 2915076.0}, {"date": "2020-04-17", "close": 30.7, "volume": 2036144.0}, {"date": "2020-04-20", "close": 30.3, "volume": 2377240.0}, {"date": "2020-04-21", "close": 29.53, "volume": 3026176.0}, {"date": "2020-04-22", "close": 29.86, "volume": 2336649.0}, {"date": "2020-04-23", "close": 29.54, "volume": 5728392.0}, {"date": "2020-04-24", "close": 29.87, "volume": 2664800.0}, {"date": "2020-04-27", "close": 30.46, "volume": 1666451.0}, {"date": "2020-04-28", "close": 30.63, "volume": 2443974.0}, {"date": "2020-04-29", "close": 31.69, "volume": 2322577.0}, {"date": "2020-04-30", "close": 31.07, "volume": 4322373.0}, {"date": "2020-05-01", "close": 30.38, "volume": 4916986.0}, {"date": "2020-05-04", "close": 30.24, "volume": 3017756.0}, {"date": "2020-05-05", "close": 30.18, "volume": 1957122.0}, {"date": "2020-05-06", "close": 29.77, "volume": 2690224.0}, {"date": "2020-05-07", "close": 30.31, "volume": 2800466.0}, {"date": "2020-05-08", "close": 30.82, "volume": 1760001.0}, {"date": "2020-05-11", "close": 30.63, "volume": 1615512.0}, {"date": "2020-05-12", "close": 30.18, "volume": 2100730.0}, {"date": "2020-05-13", "close": 29.62, "volume": 3762057.0}, {"date": "2020-05-14", "close": 29.43, "volume": 4711859.0}, {"date": "2020-05-15", "close": 29.5, "volume": 2804654.0}, {"date": "2020-05-18", "close": 31.17, "volume": 5709525.0}, {"date": "2020-05-19", "close": 30.74, "volume": 3531747.0}, {"date": "2020-05-20", "close": 31.53, "volume": 3701354.0}, {"date": "2020-05-21", "close": 31.23, "volume": 4916966.0}, {"date": "2020-05-22", "close": 31.18, "volume": 2180870.0}, {"date": "2020-05-26", "close": 32.09, "volume": 5992527.0}, {"date": "2020-05-27", "close": 32.96, "volume": 8291317.0}, {"date": "2020-05-28", "close": 33.27, "volume": 5238727.0}, {"date": "2020-05-29", "close": 33.36, "volume": 5845257.0}, {"date": "2020-06-01", "close": 34.03, "volume": 2202096.0}, {"date": "2020-06-02", "close": 34.68, "volume": 3593935.0}, {"date": "2020-06-03", "close": 36.06, "volume": 4391580.0}, {"date": "2020-06-04", "close": 36.12, "volume": 3896933.0}, {"date": "2020-06-05", "close": 37.19, "volume": 5490109.0}, {"date": "2020-06-08", "close": 37.61, "volume": 6584670.0}, {"date": "2020-06-09", "close": 36.88, "volume": 5570813.0}, {"date": "2020-06-10", "close": 36.66, "volume": 2711083.0}, {"date": "2020-06-11", "close": 34.33, "volume": 4136681.0}, {"date": "2020-06-12", "close": 34.93, "volume": 3565160.0}, {"date": "2020-06-15", "close": 35.26, "volume": 2382459.0}, {"date": "2020-06-16", "close": 35.74, "volume": 3993368.0}, {"date": "2020-06-17", "close": 35.88, "volume": 1369442.0}, {"date": "2020-06-18", "close": 35.7, "volume": 1661632.0}, {"date": "2020-06-19", "close": 35.47, "volume": 1599542.0}, {"date": "2020-06-22", "close": 35.66, "volume": 973034.0}, {"date": "2020-06-23", "close": 36.05, "volume": 2231991.0}, {"date": "2020-06-24", "close": 35.04, "volume": 3020373.0}, {"date": "2020-06-25", "close": 35.58, "volume": 2575837.0}, {"date": "2020-06-26", "close": 34.94, "volume": 2705148.0}, {"date": "2020-06-29", "close": 35.48, "volume": 2011292.0}, {"date": "2020-06-30", "close": 35.53, "volume": 2347677.0}, {"date": "2020-07-01", "close": 35.54, "volume": 1829738.0}, {"date": "2020-07-02", "close": 36.19, "volume": 4404608.0}, {"date": "2020-07-06", "close": 36.93, "volume": 3112510.0}, {"date": "2020-07-07", "close": 36.28, "volume": 2002679.0}, {"date": "2020-07-08", "close": 36.61, "volume": 2874540.0}, {"date": "2020-07-09", "close": 36.1, "volume": 3153724.0}, {"date": "2020-07-10", "close": 36.53, "volume": 2685275.0}, {"date": "2020-07-13", "close": 36.47, "volume": 2979293.0}, {"date": "2020-07-14", "close": 37.1, "volume": 3758804.0}, {"date": "2020-07-15", "close": 37.6, "volume": 2404458.0}, {"date": "2020-07-16", "close": 37.49, "volume": 1768696.0}, {"date": "2020-07-17", "close": 37.66, "volume": 1988355.0}, {"date": "2020-07-20", "close": 37.93, "volume": 1960761.0}, {"date": "2020-07-21", "close": 38.08, "volume": 1422243.0}, {"date": "2020-07-22", "close": 38.21, "volume": 3010080.0}, {"date": "2020-07-23", "close": 37.83, "volume": 2169303.0}, {"date": "2020-07-24", "close": 37.55, "volume": 2306091.0}, {"date": "2020-07-27", "close": 37.94, "volume": 4085545.0}, {"date": "2020-07-28", "close": 37.67, "volume": 2316613.0}, {"date": "2020-07-29", "close": 38.11, "volume": 1940976.0}, {"date": "2020-07-30", "close": 37.38, "volume": 4425658.0}, {"date": "2020-07-31", "close": 36.55, "volume": 5371528.0}, {"date": "2020-08-03", "close": 37.32, "volume": 4499077.0}, {"date": "2020-08-04", "close": 37.52, "volume": 1718029.0}, {"date": "2020-08-05", "close": 37.73, "volume": 2382670.0}, {"date": "2020-08-06", "close": 37.77, "volume": 3089621.0}, {"date": "2020-08-07", "close": 37.57, "volume": 2205092.0}, {"date": "2020-08-10", "close": 37.55, "volume": 2537907.0}, {"date": "2020-08-11", "close": 37.82, "volume": 3151997.0}, {"date": "2020-08-12", "close": 38.73, "volume": 2331512.0}, {"date": "2020-08-13", "close": 38.44, "volume": 2070534.0}, {"date": "2020-08-14", "close": 38.12, "volume": 1994775.0}, {"date": "2020-08-17", "close": 38.32, "volume": 1132143.0}, {"date": "2020-08-18", "close": 38.26, "volume": 1924808.0}, {"date": "2020-08-19", "close": 38.21, "volume": 5593087.0}, {"date": "2020-08-20", "close": 37.99, "volume": 2075331.0}, {"date": "2020-08-21", "close": 37.6, "volume": 3314188.0}, {"date": "2020-08-24", "close": 38.35, "volume": 3094200.0}, {"date": "2020-08-25", "close": 38.54, "volume": 2885580.0}, {"date": "2020-08-26", "close": 38.85, "volume": 1293869.0}, {"date": "2020-08-27", "close": 38.33, "volume": 3765551.0}, {"date": "2020-08-28", "close": 38.62, "volume": 2092876.0}, {"date": "2020-08-31", "close": 38.1, "volume": 3448554.0}, {"date": "2020-09-01", "close": 38.14, "volume": 4049260.0}, {"date": "2020-09-02", "close": 38.91, "volume": 3868904.0}, {"date": "2020-09-03", "close": 38.01, "volume": 6751876.0}, {"date": "2020-09-04", "close": 38.05, "volume": 7273109.0}, {"date": "2020-09-08", "close": 37.38, "volume": 4985583.0}, {"date": "2020-09-09", "close": 38.36, "volume": 3571849.0}, {"date": "2020-09-10", "close": 37.89, "volume": 8908482.0}, {"date": "2020-09-11", "close": 38.23, "volume": 6219890.0}, {"date": "2020-09-14", "close": 38.29, "volume": 2330182.0}, {"date": "2020-09-15", "close": 38.51, "volume": 2360611.0}, {"date": "2020-09-16", "close": 38.25, "volume": 2678043.0}, {"date": "2020-09-17", "close": 38.37, "volume": 2823638.0}, {"date": "2020-09-18", "close": 37.95, "volume": 4245119.0}, {"date": "2020-09-21", "close": 36.41, "volume": 7718700.0}, {"date": "2020-09-22", "close": 36.29, "volume": 3431382.0}, {"date": "2020-09-23", "close": 35.72, "volume": 4010698.0}, {"date": "2020-09-24", "close": 35.85, "volume": 5300747.0}, {"date": "2020-09-25", "close": 35.76, "volume": 3766835.0}, {"date": "2020-09-28", "close": 36.54, "volume": 3289000.0}, {"date": "2020-09-29", "close": 36.61, "volume": 2063197.0}, {"date": "2020-09-30", "close": 36.35, "volume": 4721012.0}, {"date": "2020-10-01", "close": 36.49, "volume": 4156650.0}, {"date": "2020-10-02", "close": 36.38, "volume": 3273303.0}, {"date": "2020-10-05", "close": 37.06, "volume": 2624897.0}, {"date": "2020-10-06", "close": 36.6, "volume": 4102549.0}, {"date": "2020-10-07", "close": 36.98, "volume": 2867451.0}, {"date": "2020-10-08", "close": 37.28, "volume": 1827507.0}, {"date": "2020-10-09", "close": 37.61, "volume": 2377436.0}, {"date": "2020-10-12", "close": 37.89, "volume": 1626937.0}, {"date": "2020-10-13", "close": 37.35, "volume": 2340007.0}, {"date": "2020-10-14", "close": 37.16, "volume": 2733298.0}, {"date": "2020-10-15", "close": 36.54, "volume": 4015439.0}, {"date": "2020-10-16", "close": 36.92, "volume": 3667560.0}, {"date": "2020-10-19", "close": 36.73, "volume": 2633462.0}, {"date": "2020-10-20", "close": 37.02, "volume": 1803212.0}, {"date": "2020-10-21", "close": 36.54, "volume": 2593819.0}, {"date": "2020-10-22", "close": 36.52, "volume": 2211936.0}, {"date": "2020-10-23", "close": 36.91, "volume": 2131939.0}, {"date": "2020-10-26", "close": 35.69, "volume": 3786140.0}, {"date": "2020-10-27", "close": 35.07, "volume": 3202073.0}, {"date": "2020-10-28", "close": 33.61, "volume": 10561390.0}, {"date": "2020-10-29", "close": 33.7, "volume": 7809231.0}, {"date": "2020-10-30", "close": 33.59, "volume": 4716093.0}, {"date": "2020-11-02", "close": 34.21, "volume": 4992624.0}, {"date": "2020-11-03", "close": 35.33, "volume": 4618618.0}, {"date": "2020-11-04", "close": 35.77, "volume": 7300449.0}, {"date": "2020-11-05", "close": 36.84, "volume": 5523725.0}, {"date": "2020-11-06", "close": 36.95, "volume": 4493723.0}, {"date": "2020-11-09", "close": 38.8, "volume": 11386440.0}, {"date": "2020-11-10", "close": 39.51, "volume": 5446759.0}, {"date": "2020-11-11", "close": 39.72, "volume": 3586539.0}, {"date": "2020-11-12", "close": 39.06, "volume": 3537710.0}, {"date": "2020-11-13", "close": 39.64, "volume": 2925444.0}, {"date": "2020-11-16", "close": 39.96, "volume": 2022205.0}, {"date": "2020-11-17", "close": 40.03, "volume": 2133192.0}, {"date": "2020-11-18", "close": 39.78, "volume": 1470944.0}, {"date": "2020-11-19", "close": 40.0, "volume": 1747795.0}, {"date": "2020-11-20", "close": 39.95, "volume": 2029809.0}, {"date": "2020-11-23", "close": 39.99, "volume": 2082934.0}, {"date": "2020-11-24", "close": 40.62, "volume": 2378610.0}, {"date": "2020-11-25", "close": 40.69, "volume": 1784986.0}, {"date": "2020-11-27", "close": 40.99, "volume": 1572747.0}, {"date": "2020-11-30", "close": 40.33, "volume": 3035603.0}, {"date": "2020-12-01", "close": 41.35, "volume": 2324834.0}, {"date": "2020-12-02", "close": 41.37, "volume": 2437149.0}, {"date": "2020-12-03", "close": 41.34, "volume": 1721479.0}, {"date": "2020-12-04", "close": 41.72, "volume": 1985727.0}, {"date": "2020-12-07", "close": 41.49, "volume": 1461090.0}, {"date": "2020-12-08", "close": 41.58, "volume": 976376.0}, {"date": "2020-12-09", "close": 41.42, "volume": 1632010.0}, {"date": "2020-12-10", "close": 41.49, "volume": 1630815.0}, {"date": "2020-12-11", "close": 41.17, "volume": 1485293.0}, {"date": "2020-12-14", "close": 41.22, "volume": 1408926.0}, {"date": "2020-12-15", "close": 41.81, "volume": 1768111.0}, {"date": "2020-12-16", "close": 41.99, "volume": 1787716.0}, {"date": "2020-12-17", "close": 42.4, "volume": 2391427.0}, {"date": "2020-12-18", "close": 42.1, "volume": 2051747.0}, {"date": "2020-12-21", "close": 41.13, "volume": 2653371.0}, {"date": "2020-12-22", "close": 41.1, "volume": 1499356.0}, {"date": "2020-12-23", "close": 41.69, "volume": 1184767.0}, {"date": "2020-12-24", "close": 41.82, "volume": 703867.0}, {"date": "2020-12-28", "close": 42.11, "volume": 937870.0}, {"date": "2020-12-29", "close": 42.18, "volume": 1222902.0}, {"date": "2020-12-30", "close": 42.2, "volume": 1211239.0}, {"date": "2020-12-31", "close": 41.72, "volume": 907259.0}, {"date": "2021-01-04", "close": 42.03, "volume": 2273864.0}, {"date": "2021-01-05", "close": 42.3, "volume": 923361.0}, {"date": "2021-01-06", "close": 42.98, "volume": 1710074.0}, {"date": "2021-01-07", "close": 43.0, "volume": 1226117.0}, {"date": "2021-01-08", "close": 43.2, "volume": 1611699.0}, {"date": "2021-01-11", "close": 42.54, "volume": 1114779.0}, {"date": "2021-01-12", "close": 42.61, "volume": 1188757.0}, {"date": "2021-01-13", "close": 42.52, "volume": 935645.0}, {"date": "2021-01-14", "close": 42.79, "volume": 955991.0}, {"date": "2021-01-15", "close": 41.96, "volume": 1315019.0}, {"date": "2021-01-19", "close": 42.29, "volume": 892788.0}, {"date": "2021-01-20", "close": 42.55, "volume": 901003.0}, {"date": "2021-01-21", "close": 42.65, "volume": 874091.0}, {"date": "2021-01-22", "close": 42.39, "volume": 2402627.0}, {"date": "2021-01-25", "close": 41.98, "volume": 1901585.0}, {"date": "2021-01-26", "close": 42.34, "volume": 2291907.0}, {"date": "2021-01-27", "close": 41.16, "volume": 3673220.0}, {"date": "2021-01-28", "close": 41.66, "volume": 2382734.0}, {"date": "2021-01-29", "close": 40.76, "volume": 3281287.0}, {"date": "2021-02-01", "close": 41.32, "volume": 1217949.0}, {"date": "2021-02-02", "close": 41.94, "volume": 1422286.0}, {"date": "2021-02-03", "close": 42.05, "volume": 959173.0}, {"date": "2021-02-04", "close": 42.19, "volume": 1074581.0}, {"date": "2021-02-05", "close": 42.61, "volume": 929033.0}, {"date": "2021-02-08", "close": 42.86, "volume": 871280.0}, {"date": "2021-02-09", "close": 42.94, "volume": 736707.0}, {"date": "2021-02-10", "close": 42.72, "volume": 1104842.0}, {"date": "2021-02-11", "close": 43.09, "volume": 1086610.0}, {"date": "2021-02-12", "close": 43.37, "volume": 673635.0}, {"date": "2021-02-16", "close": 43.64, "volume": 1392205.0}, {"date": "2021-02-17", "close": 43.25, "volume": 1414171.0}, {"date": "2021-02-18", "close": 43.19, "volume": 1039351.0}, {"date": "2021-02-19", "close": 43.43, "volume": 1483481.0}, {"date": "2021-02-22", "close": 43.35, "volume": 1013812.0}, {"date": "2021-02-23", "close": 43.4, "volume": 1555120.0}, {"date": "2021-02-24", "close": 43.73, "volume": 1545707.0}, {"date": "2021-02-25", "close": 42.9, "volume": 3482814.0}, {"date": "2021-02-26", "close": 42.48, "volume": 2675190.0}, {"date": "2021-03-01", "close": 43.28, "volume": 1541334.0}, {"date": "2021-03-02", "close": 43.33, "volume": 1513592.0}, {"date": "2021-03-03", "close": 43.07, "volume": 2613176.0}, {"date": "2021-03-04", "close": 42.62, "volume": 3792816.0}, {"date": "2021-03-05", "close": 42.81, "volume": 2971422.0}, {"date": "2021-03-08", "close": 43.03, "volume": 2459121.0}, {"date": "2021-03-09", "close": 43.64, "volume": 1917697.0}, {"date": "2021-03-10", "close": 44.13, "volume": 1646574.0}, {"date": "2021-03-11", "close": 44.56, "volume": 1197148.0}, {"date": "2021-03-12", "close": 44.56, "volume": 1054954.0}, {"date": "2021-03-15", "close": 44.36, "volume": 892883.0}, {"date": "2021-03-16", "close": 44.29, "volume": 2730742.0}, {"date": "2021-03-17", "close": 44.74, "volume": 1506658.0}, {"date": "2021-03-18", "close": 44.2, "volume": 1855424.0}, {"date": "2021-03-19", "close": 44.22, "volume": 1367692.0}, {"date": "2021-03-22", "close": 44.22, "volume": 995450.0}, {"date": "2021-03-23", "close": 43.69, "volume": 1066199.0}, {"date": "2021-03-24", "close": 43.58, "volume": 1244700.0}, {"date": "2021-03-25", "close": 43.86, "volume": 1420481.0}, {"date": "2021-03-26", "close": 44.42, "volume": 1255533.0}, {"date": "2021-03-29", "close": 44.34, "volume": 1071567.0}, {"date": "2021-03-30", "close": 44.5, "volume": 1246785.0}, {"date": "2021-03-31", "close": 44.51, "volume": 1642910.0}, {"date": "2021-04-01", "close": 45.28, "volume": 2952920.0}, {"date": "2021-04-05", "close": 46.08, "volume": 2725026.0}, {"date": "2021-04-06", "close": 45.61, "volume": 1554721.0}, {"date": "2021-04-07", "close": 45.68, "volume": 1209757.0}, {"date": "2021-04-08", "close": 45.9, "volume": 827529.0}, {"date": "2021-04-09", "close": 45.98, "volume": 1428118.0}, {"date": "2021-04-12", "close": 45.81, "volume": 1079385.0}, {"date": "2021-04-13", "close": 46.09, "volume": 899324.0}, {"date": "2021-04-14", "close": 46.07, "volume": 912647.0}, {"date": "2021-04-15", "close": 46.42, "volume": 1118420.0}, {"date": "2021-04-16", "close": 47.07, "volume": 996585.0}, {"date": "2021-04-19", "close": 46.96, "volume": 948949.0}, {"date": "2021-04-20", "close": 46.07, "volume": 1125186.0}, {"date": "2021-04-21", "close": 46.73, "volume": 950738.0}, {"date": "2021-04-22", "close": 46.6, "volume": 984922.0}, {"date": "2021-04-23", "close": 47.1, "volume": 775300.0}, {"date": "2021-04-26", "close": 47.17, "volume": 873104.0}, {"date": "2021-04-27", "close": 47.12, "volume": 1017386.0}, {"date": "2021-04-28", "close": 47.3, "volume": 594329.0}, {"date": "2021-04-29", "close": 47.29, "volume": 1101457.0}, {"date": "2021-04-30", "close": 46.47, "volume": 1460843.0}, {"date": "2021-05-03", "close": 47.05, "volume": 1099460.0}, {"date": "2021-05-04", "close": 46.1, "volume": 2005297.0}, {"date": "2021-05-05", "close": 46.86, "volume": 2793064.0}, {"date": "2021-05-06", "close": 47.3, "volume": 1275404.0}, {"date": "2021-05-07", "close": 48.01, "volume": 1642015.0}, {"date": "2021-05-10", "close": 47.47, "volume": 2008521.0}, {"date": "2021-05-11", "close": 46.87, "volume": 2183051.0}, {"date": "2021-05-12", "close": 46.39, "volume": 2631636.0}, {"date": "2021-05-13", "close": 46.9, "volume": 1646659.0}, {"date": "2021-05-14", "close": 48.0, "volume": 5092995.0}, {"date": "2021-05-17", "close": 47.81, "volume": 1714459.0}, {"date": "2021-05-18", "close": 47.74, "volume": 1217495.0}, {"date": "2021-05-19", "close": 47.09, "volume": 3387525.0}, {"date": "2021-05-20", "close": 47.94, "volume": 2432899.0}, {"date": "2021-05-21", "close": 48.09, "volume": 1369213.0}, {"date": "2021-05-24", "close": 48.47, "volume": 1043967.0}, {"date": "2021-05-25", "close": 48.53, "volume": 2936063.0}, {"date": "2021-05-26", "close": 48.24, "volume": 1735308.0}, {"date": "2021-05-27", "close": 48.35, "volume": 1317794.0}, {"date": "2021-05-28", "close": 48.61, "volume": 1962380.0}, {"date": "2021-06-01", "close": 48.82, "volume": 1770134.0}, {"date": "2021-06-02", "close": 48.91, "volume": 1120837.0}, {"date": "2021-06-03", "close": 48.55, "volume": 1199600.0}, {"date": "2021-06-04", "close": 48.88, "volume": 880169.0}, {"date": "2021-06-07", "close": 49.09, "volume": 2403397.0}, {"date": "2021-06-08", "close": 49.03, "volume": 1267256.0}, {"date": "2021-06-09", "close": 48.93, "volume": 1216898.0}, {"date": "2021-06-10", "close": 48.96, "volume": 1361219.0}, {"date": "2021-06-11", "close": 49.18, "volume": 1260261.0}, {"date": "2021-06-14", "close": 49.3, "volume": 968414.0}, {"date": "2021-06-15", "close": 49.35, "volume": 876512.0}, {"date": "2021-06-16", "close": 48.86, "volume": 1951579.0}, {"date": "2021-06-17", "close": 48.55, "volume": 1451249.0}, {"date": "2021-06-18", "close": 47.51, "volume": 3185877.0}, {"date": "2021-06-21", "close": 47.61, "volume": 1968104.0}, {"date": "2021-06-22", "close": 47.63, "volume": 1555084.0}, {"date": "2021-06-23", "close": 47.16, "volume": 1589552.0}, {"date": "2021-06-24", "close": 47.73, "volume": 2564651.0}, {"date": "2021-06-25", "close": 47.71, "volume": 1201438.0}, {"date": "2021-06-28", "close": 47.36, "volume": 1042943.0}, {"date": "2021-06-29", "close": 47.35, "volume": 791036.0}, {"date": "2021-06-30", "close": 46.83, "volume": 2122351.0}, {"date": "2021-07-01", "close": 46.95, "volume": 1331374.0}, {"date": "2021-07-02", "close": 47.0, "volume": 1613728.0}, {"date": "2021-07-06", "close": 46.4, "volume": 1626685.0}, {"date": "2021-07-07", "close": 46.71, "volume": 3744256.0}, {"date": "2021-07-08", "close": 45.88, "volume": 2841290.0}, {"date": "2021-07-09", "close": 46.89, "volume": 3137859.0}, {"date": "2021-07-12", "close": 47.14, "volume": 1190401.0}, {"date": "2021-07-13", "close": 46.73, "volume": 1237751.0}, {"date": "2021-07-14", "close": 46.99, "volume": 1601399.0}, {"date": "2021-07-15", "close": 46.45, "volume": 1665669.0}, {"date": "2021-07-16", "close": 46.05, "volume": 1910417.0}, {"date": "2021-07-19", "close": 44.93, "volume": 6668807.0}, {"date": "2021-07-20", "close": 45.33, "volume": 2686279.0}, {"date": "2021-07-21", "close": 46.2, "volume": 2875649.0}, {"date": "2021-07-22", "close": 46.33, "volume": 1390829.0}, {"date": "2021-07-23", "close": 46.81, "volume": 1684048.0}, {"date": "2021-07-26", "close": 46.91, "volume": 1231337.0}, {"date": "2021-07-27", "close": 46.72, "volume": 2893037.0}, {"date": "2021-07-28", "close": 47.0, "volume": 1872995.0}, {"date": "2021-07-29", "close": 47.36, "volume": 1984393.0}, {"date": "2021-07-30", "close": 47.03, "volume": 2040094.0}, {"date": "2021-08-02", "close": 47.15, "volume": 2053199.0}, {"date": "2021-08-03", "close": 47.45, "volume": 1705875.0}, {"date": "2021-08-04", "close": 47.47, "volume": 1914593.0}, {"date": "2021-08-05", "close": 47.69, "volume": 806272.0}, {"date": "2021-08-06", "close": 47.61, "volume": 1081952.0}, {"date": "2021-08-09", "close": 47.52, "volume": 1177463.0}, {"date": "2021-08-10", "close": 47.59, "volume": 1549823.0}, {"date": "2021-08-11", "close": 47.89, "volume": 1386864.0}, {"date": "2021-08-12", "close": 48.03, "volume": 830152.0}, {"date": "2021-08-13", "close": 48.32, "volume": 678211.0}, {"date": "2021-08-16", "close": 48.04, "volume": 1735145.0}, {"date": "2021-08-17", "close": 47.55, "volume": 1643599.0}, {"date": "2021-08-18", "close": 47.28, "volume": 1487856.0}, {"date": "2021-08-19", "close": 46.78, "volume": 2096536.0}, {"date": "2021-08-20", "close": 47.04, "volume": 1781654.0}, {"date": "2021-08-23", "close": 47.56, "volume": 1773420.0}, {"date": "2021-08-24", "close": 47.54, "volume": 1209140.0}, {"date": "2021-08-25", "close": 47.59, "volume": 650747.0}, {"date": "2021-08-26", "close": 47.36, "volume": 803119.0}, {"date": "2021-08-27", "close": 47.87, "volume": 1043012.0}, {"date": "2021-08-30", "close": 47.95, "volume": 1247733.0}, {"date": "2021-08-31", "close": 47.94, "volume": 1496891.0}, {"date": "2021-09-01", "close": 48.4, "volume": 1188101.0}, {"date": "2021-09-02", "close": 48.58, "volume": 695376.0}, {"date": "2021-09-03", "close": 48.27, "volume": 1480664.0}, {"date": "2021-09-07", "close": 48.33, "volume": 1063744.0}, {"date": "2021-09-08", "close": 47.79, "volume": 1543338.0}, {"date": "2021-09-09", "close": 47.67, "volume": 1569112.0}, {"date": "2021-09-10", "close": 47.51, "volume": 2161453.0}, {"date": "2021-09-13", "close": 47.95, "volume": 2261526.0}, {"date": "2021-09-14", "close": 47.8, "volume": 1188766.0}, {"date": "2021-09-15", "close": 47.72, "volume": 1667073.0}, {"date": "2021-09-16", "close": 47.75, "volume": 1348726.0}, {"date": "2021-09-17", "close": 46.95, "volume": 4184754.0}, {"date": "2021-09-20", "close": 45.83, "volume": 3878459.0}, {"date": "2021-09-21", "close": 46.43, "volume": 5583980.0}, {"date": "2021-09-22", "close": 47.01, "volume": 3480782.0}, {"date": "2021-09-23", "close": 47.68, "volume": 2713483.0}, {"date": "2021-09-24", "close": 47.19, "volume": 1242882.0}, {"date": "2021-09-27", "close": 47.21, "volume": 1498855.0}, {"date": "2021-09-28", "close": 46.0, "volume": 8727218.0}, {"date": "2021-09-29", "close": 45.75, "volume": 2481862.0}, {"date": "2021-09-30", "close": 45.29, "volume": 4720314.0}, {"date": "2021-10-01", "close": 45.53, "volume": 3520025.0}, {"date": "2021-10-04", "close": 45.13, "volume": 3456720.0}, {"date": "2021-10-05", "close": 45.56, "volume": 1934381.0}, {"date": "2021-10-06", "close": 45.24, "volume": 2980437.0}, {"date": "2021-10-07", "close": 45.75, "volume": 1446416.0}, {"date": "2021-10-08", "close": 45.63, "volume": 4186392.0}, {"date": "2021-10-11", "close": 45.34, "volume": 1192114.0}, {"date": "2021-10-12", "close": 45.31, "volume": 1434996.0}, {"date": "2021-10-13", "close": 45.99, "volume": 1566953.0}, {"date": "2021-10-14", "close": 46.71, "volume": 1139176.0}, {"date": "2021-10-15", "close": 47.07, "volume": 982825.0}, {"date": "2021-10-18", "close": 46.77, "volume": 1507867.0}, {"date": "2021-10-19", "close": 46.96, "volume": 1055440.0}, {"date": "2021-10-20", "close": 47.14, "volume": 1613222.0}, {"date": "2021-10-21", "close": 47.0, "volume": 1843184.0}, {"date": "2021-10-22", "close": 47.36, "volume": 1497565.0}, {"date": "2021-10-25", "close": 47.15, "volume": 1162537.0}, {"date": "2021-10-26", "close": 47.44, "volume": 1468966.0}, {"date": "2021-10-27", "close": 47.33, "volume": 1021003.0}, {"date": "2021-10-28", "close": 47.91, "volume": 2428780.0}, {"date": "2021-10-29", "close": 47.75, "volume": 2266655.0}, {"date": "2021-11-01", "close": 48.22, "volume": 1624575.0}, {"date": "2021-11-02", "close": 48.26, "volume": 1857137.0}, {"date": "2021-11-03", "close": 48.74, "volume": 1679648.0}, {"date": "2021-11-04", "close": 48.65, "volume": 1306838.0}, {"date": "2021-11-05", "close": 49.0, "volume": 1550529.0}, {"date": "2021-11-08", "close": 48.96, "volume": 971466.0}, {"date": "2021-11-09", "close": 48.95, "volume": 1637193.0}, {"date": "2021-11-10", "close": 48.25, "volume": 1763356.0}, {"date": "2021-11-11", "close": 48.4, "volume": 610443.0}, {"date": "2021-11-12", "close": 48.53, "volume": 2755980.0}, {"date": "2021-11-15", "close": 48.28, "volume": 1138725.0}, {"date": "2021-11-16", "close": 48.28, "volume": 3254914.0}, {"date": "2021-11-17", "close": 48.29, "volume": 1597770.0}, {"date": "2021-11-18", "close": 48.42, "volume": 833515.0}, {"date": "2021-11-19", "close": 47.64, "volume": 1709781.0}, {"date": "2021-11-22", "close": 47.11, "volume": 2487725.0}, {"date": "2021-11-23", "close": 46.99, "volume": 1936037.0}, {"date": "2021-11-24", "close": 46.58, "volume": 1368081.0}, {"date": "2021-11-26", "close": 44.98, "volume": 3085661.0}, {"date": "2021-11-29", "close": 45.13, "volume": 2499278.0}, {"date": "2021-11-30", "close": 44.77, "volume": 6380768.0}, {"date": "2021-12-01", "close": 44.8, "volume": 5544969.0}, {"date": "2021-12-02", "close": 45.27, "volume": 5090483.0}, {"date": "2021-12-03", "close": 44.81, "volume": 4260353.0}, {"date": "2021-12-06", "close": 45.4, "volume": 3794328.0}, {"date": "2021-12-07", "close": 46.72, "volume": 3270226.0}, {"date": "2021-12-08", "close": 46.68, "volume": 2003143.0}, {"date": "2021-12-09", "close": 45.99, "volume": 2307561.0}, {"date": "2021-12-10", "close": 46.2, "volume": 1216471.0}, {"date": "2021-12-13", "close": 45.75, "volume": 3284807.0}, {"date": "2021-12-14", "close": 45.48, "volume": 2388957.0}, {"date": "2021-12-15", "close": 46.15, "volume": 4203099.0}, {"date": "2021-12-16", "close": 46.02, "volume": 5559597.0}, {"date": "2021-12-17", "close": 45.2, "volume": 3205366.0}, {"date": "2021-12-20", "close": 44.68, "volume": 2886294.0}, {"date": "2021-12-21", "close": 45.34, "volume": 1415320.0}, {"date": "2021-12-22", "close": 45.95, "volume": 1270428.0}, {"date": "2021-12-23", "close": 46.3, "volume": 1103704.0}, {"date": "2021-12-27", "close": 46.73, "volume": 1511021.0}, {"date": "2021-12-28", "close": 46.68, "volume": 1531498.0}, {"date": "2021-12-29", "close": 46.65, "volume": 1587357.0}, {"date": "2021-12-30", "close": 46.57, "volume": 1997665.0}, {"date": "2021-12-31", "close": 46.66, "volume": 1927335.0}, {"date": "2022-01-03", "close": 47.07, "volume": 2210081.0}, {"date": "2022-01-04", "close": 47.24, "volume": 1675191.0}, {"date": "2022-01-05", "close": 47.01, "volume": 2563467.0}, {"date": "2022-01-06", "close": 46.81, "volume": 2521548.0}, {"date": "2022-01-07", "close": 46.92, "volume": 1861760.0}, {"date": "2022-01-10", "close": 46.45, "volume": 2762061.0}, {"date": "2022-01-11", "close": 46.89, "volume": 4306207.0}, {"date": "2022-01-12", "close": 47.38, "volume": 2540334.0}, {"date": "2022-01-13", "close": 46.99, "volume": 1712905.0}, {"date": "2022-01-14", "close": 47.0, "volume": 1925415.0}, {"date": "2022-01-18", "close": 46.28, "volume": 5147679.0}, {"date": "2022-01-19", "close": 46.34, "volume": 2106153.0}, {"date": "2022-01-20", "close": 46.13, "volume": 2457540.0}, {"date": "2022-01-21", "close": 45.55, "volume": 3460877.0}, {"date": "2022-01-24", "close": 44.96, "volume": 5339046.0}, {"date": "2022-01-25", "close": 44.46, "volume": 3280964.0}, {"date": "2022-01-26", "close": 44.66, "volume": 3396529.0}, {"date": "2022-01-27", "close": 44.5, "volume": 2247202.0}, {"date": "2022-01-28", "close": 44.69, "volume": 2939741.0}, {"date": "2022-01-31", "close": 45.33, "volume": 2345421.0}, {"date": "2022-02-01", "close": 45.86, "volume": 1681771.0}, {"date": "2022-02-02", "close": 46.0, "volume": 1229660.0}, {"date": "2022-02-03", "close": 45.26, "volume": 3294395.0}, {"date": "2022-02-04", "close": 45.19, "volume": 3951415.0}, {"date": "2022-02-07", "close": 45.22, "volume": 1763895.0}, {"date": "2022-02-08", "close": 45.47, "volume": 1964957.0}, {"date": "2022-02-09", "close": 46.25, "volume": 3116323.0}, {"date": "2022-02-10", "close": 45.73, "volume": 3782108.0}, {"date": "2022-02-11", "close": 44.49, "volume": 6809947.0}, {"date": "2022-02-14", "close": 44.01, "volume": 4103217.0}, {"date": "2022-02-15", "close": 45.23, "volume": 2820536.0}, {"date": "2022-02-16", "close": 45.41, "volume": 1555675.0}, {"date": "2022-02-17", "close": 44.54, "volume": 2906705.0}, {"date": "2022-02-18", "close": 44.34, "volume": 3623112.0}, {"date": "2022-02-22", "close": 43.27, "volume": 5122339.0}, {"date": "2022-02-23", "close": 42.85, "volume": 3293290.0}, {"date": "2022-02-24", "close": 42.06, "volume": 11046110.0}, {"date": "2022-02-25", "close": 43.19, "volume": 4087089.0}, {"date": "2022-02-28", "close": 41.74, "volume": 5571910.0}, {"date": "2022-03-01", "close": 40.02, "volume": 5316040.0}, {"date": "2022-03-02", "close": 40.83, "volume": 5478197.0}, {"date": "2022-03-03", "close": 39.67, "volume": 5799054.0}, {"date": "2022-03-04", "close": 37.6, "volume": 7844419.0}, {"date": "2022-03-07", "close": 36.2, "volume": 8916253.0}, {"date": "2022-03-08", "close": 37.26, "volume": 13585510.0}, {"date": "2022-03-09", "close": 39.87, "volume": 10214710.0}, {"date": "2022-03-10", "close": 38.68, "volume": 6629643.0}, {"date": "2022-03-11", "close": 38.35, "volume": 4602182.0}, {"date": "2022-03-14", "close": 39.17, "volume": 5443940.0}, {"date": "2022-03-15", "close": 39.55, "volume": 8718463.0}, {"date": "2022-03-16", "close": 41.44, "volume": 9706232.0}, {"date": "2022-03-17", "close": 41.49, "volume": 5884920.0}, {"date": "2022-03-18", "close": 41.63, "volume": 3679175.0}, {"date": "2022-03-21", "close": 40.96, "volume": 3855961.0}, {"date": "2022-03-22", "close": 41.56, "volume": 4976152.0}, {"date": "2022-03-23", "close": 40.6, "volume": 4214239.0}, {"date": "2022-03-24", "close": 40.96, "volume": 2979064.0}, {"date": "2022-03-25", "close": 41.0, "volume": 2446932.0}, {"date": "2022-03-28", "close": 41.32, "volume": 2863770.0}, {"date": "2022-03-29", "close": 42.68, "volume": 4157177.0}, {"date": "2022-03-30", "close": 42.24, "volume": 2642415.0}, {"date": "2022-03-31", "close": 41.15, "volume": 4173661.0}, {"date": "2022-04-01", "close": 41.63, "volume": 2873066.0}, {"date": "2022-04-04", "close": 41.7, "volume": 2129125.0}, {"date": "2022-04-05", "close": 40.82, "volume": 3234611.0}, {"date": "2022-04-06", "close": 40.0, "volume": 5917886.0}, {"date": "2022-04-07", "close": 40.03, "volume": 5308153.0}, {"date": "2022-04-08", "close": 40.04, "volume": 3311512.0}, {"date": "2022-04-11", "close": 39.77, "volume": 6235977.0}, {"date": "2022-04-12", "close": 39.51, "volume": 5651786.0}, {"date": "2022-04-13", "close": 39.97, "volume": 2914042.0}, {"date": "2022-04-14", "close": 39.74, "volume": 5442222.0}, {"date": "2022-04-18", "close": 39.69, "volume": 3339453.0}, {"date": "2022-04-19", "close": 39.97, "volume": 3118399.0}, {"date": "2022-04-20", "close": 40.55, "volume": 3749090.0}, {"date": "2022-04-21", "close": 40.17, "volume": 4091286.0}, {"date": "2022-04-22", "close": 39.54, "volume": 5116238.0}, {"date": "2022-04-25", "close": 39.15, "volume": 5567430.0}, {"date": "2022-04-26", "close": 37.8, "volume": 8220637.0}, {"date": "2022-04-27", "close": 37.81, "volume": 5324379.0}, {"date": "2022-04-28", "close": 38.54, "volume": 5755504.0}, {"date": "2022-04-29", "close": 37.96, "volume": 5522399.0}, {"date": "2022-05-02", "close": 37.95, "volume": 6625661.0}, {"date": "2022-05-03", "close": 38.25, "volume": 4793014.0}, {"date": "2022-05-04", "close": 39.08, "volume": 8440716.0}, {"date": "2022-05-05", "close": 37.74, "volume": 6648093.0}, {"date": "2022-05-06", "close": 37.19, "volume": 7741322.0}, {"date": "2022-05-09", "close": 36.16, "volume": 10125570.0}, {"date": "2022-05-10", "close": 36.55, "volume": 7865716.0}, {"date": "2022-05-11", "close": 36.5, "volume": 7170777.0}, {"date": "2022-05-12", "close": 36.43, "volume": 7630152.0}, {"date": "2022-05-13", "close": 37.55, "volume": 7188423.0}, {"date": "2022-05-16", "close": 37.51, "volume": 7166222.0}, {"date": "2022-05-17", "close": 38.59, "volume": 8323339.0}, {"date": "2022-05-18", "close": 37.26, "volume": 6899458.0}, {"date": "2022-05-19", "close": 37.65, "volume": 4979738.0}, {"date": "2022-05-20", "close": 37.71, "volume": 9010017.0}, {"date": "2022-05-23", "close": 38.68, "volume": 3910717.0}, {"date": "2022-05-24", "close": 38.48, "volume": 1825423.0}, {"date": "2022-05-25", "close": 38.58, "volume": 1385856.0}, {"date": "2022-05-26", "close": 39.31, "volume": 1856314.0}, {"date": "2022-05-27", "close": 40.06, "volume": 1643140.0}, {"date": "2022-05-31", "close": 39.85, "volume": 1584838.0}, {"date": "2022-06-01", "close": 39.19, "volume": 1044350.0}, {"date": "2022-06-02", "close": 40.26, "volume": 1560572.0}, {"date": "2022-06-03", "close": 39.69, "volume": 857292.0}, {"date": "2022-06-06", "close": 40.01, "volume": 928986.0}, {"date": "2022-06-07", "close": 40.05, "volume": 1147758.0}, {"date": "2022-06-08", "close": 39.47, "volume": 808637.0}, {"date": "2022-06-09", "close": 38.31, "volume": 1986194.0}, {"date": "2022-06-10", "close": 37.07, "volume": 4206725.0}, {"date": "2022-06-13", "close": 35.71, "volume": 4854591.0}, {"date": "2022-06-14", "close": 35.38, "volume": 4062858.0}, {"date": "2022-06-15", "close": 36.25, "volume": 4497411.0}, {"date": "2022-06-16", "close": 35.22, "volume": 3236322.0}, {"date": "2022-06-17", "close": 35.4, "volume": 5967434.0}, {"date": "2022-06-21", "close": 35.17, "volume": 2103247.0}, {"date": "2022-06-22", "close": 34.97, "volume": 1885580.0}, {"date": "2022-06-23", "close": 34.83, "volume": 5356530.0}, {"date": "2022-06-24", "close": 36.0, "volume": 2909814.0}, {"date": "2022-06-27", "close": 35.69, "volume": 1859162.0}, {"date": "2022-06-28", "close": 35.36, "volume": 2172779.0}, {"date": "2022-06-29", "close": 35.06, "volume": 2639481.0}, {"date": "2022-06-30", "close": 34.79, "volume": 2520706.0}, {"date": "2022-07-01", "close": 34.74, "volume": 2233443.0}, {"date": "2022-07-05", "close": 33.53, "volume": 3285800.0}, {"date": "2022-07-06", "close": 33.55, "volume": 2146663.0}, {"date": "2022-07-07", "close": 34.06, "volume": 1398420.0}, {"date": "2022-07-08", "close": 34.06, "volume": 947079.0}, {"date": "2022-07-11", "close": 33.38, "volume": 2150780.0}, {"date": "2022-07-12", "close": 33.3, "volume": 4812885.0}, {"date": "2022-07-13", "close": 33.38, "volume": 2689437.0}, {"date": "2022-07-14", "close": 32.85, "volume": 4050462.0}, {"date": "2022-07-15", "close": 33.59, "volume": 2986797.0}, {"date": "2022-07-18", "close": 33.79, "volume": 2752200.0}, {"date": "2022-07-19", "close": 35.18, "volume": 5731190.0}, {"date": "2022-07-20", "close": 34.77, "volume": 5909310.0}, {"date": "2022-07-21", "close": 35.2, "volume": 3125494.0}, {"date": "2022-07-22", "close": 34.99, "volume": 2335739.0}, {"date": "2022-07-25", "close": 35.31, "volume": 2026036.0}, {"date": "2022-07-26", "close": 34.48, "volume": 2582202.0}, {"date": "2022-07-27", "close": 35.52, "volume": 4489566.0}, {"date": "2022-07-28", "close": 35.84, "volume": 3316487.0}, {"date": "2022-07-29", "close": 36.49, "volume": 2699451.0}, {"date": "2022-08-01", "close": 36.44, "volume": 1413520.0}, {"date": "2022-08-02", "close": 35.78, "volume": 1909560.0}, {"date": "2022-08-03", "close": 36.43, "volume": 2047694.0}, {"date": "2022-08-04", "close": 36.8, "volume": 1138173.0}, {"date": "2022-08-05", "close": 36.48, "volume": 1523789.0}, {"date": "2022-08-08", "close": 36.58, "volume": 1294916.0}, {"date": "2022-08-09", "close": 36.29, "volume": 999587.0}, {"date": "2022-08-10", "close": 37.1, "volume": 1248392.0}, {"date": "2022-08-11", "close": 37.04, "volume": 1606551.0}, {"date": "2022-08-12", "close": 37.41, "volume": 1059602.0}, {"date": "2022-08-15", "close": 37.07, "volume": 1406849.0}, {"date": "2022-08-16", "close": 37.28, "volume": 1724026.0}, {"date": "2022-08-17", "close": 36.84, "volume": 1358843.0}, {"date": "2022-08-18", "close": 36.65, "volume": 1447430.0}, {"date": "2022-08-19", "close": 35.94, "volume": 2494850.0}, {"date": "2022-08-22", "close": 34.84, "volume": 2344186.0}, {"date": "2022-08-23", "close": 34.94, "volume": 2600694.0}, {"date": "2022-08-24", "close": 35.03, "volume": 1551998.0}, {"date": "2022-08-25", "close": 35.45, "volume": 1156934.0}, {"date": "2022-08-26", "close": 34.18, "volume": 3204942.0}, {"date": "2022-08-29", "close": 34.3, "volume": 1675359.0}, {"date": "2022-08-30", "close": 34.13, "volume": 2978808.0}, {"date": "2022-08-31", "close": 33.84, "volume": 2613157.0}, {"date": "2022-09-01", "close": 33.33, "volume": 5702443.0}, {"date": "2022-09-02", "close": 33.06, "volume": 4765978.0}, {"date": "2022-09-06", "close": 33.06, "volume": 3308522.0}, {"date": "2022-09-07", "close": 33.83, "volume": 2304321.0}, {"date": "2022-09-08", "close": 33.63, "volume": 3806137.0}, {"date": "2022-09-09", "close": 34.59, "volume": 3118022.0}, {"date": "2022-09-12", "close": 35.42, "volume": 2519063.0}, {"date": "2022-09-13", "close": 34.07, "volume": 9346993.0}, {"date": "2022-09-14", "close": 34.31, "volume": 1679327.0}, {"date": "2022-09-15", "close": 33.94, "volume": 3192037.0}, {"date": "2022-09-16", "close": 33.79, "volume": 3039617.0}, {"date": "2022-09-19", "close": 33.74, "volume": 2803654.0}, {"date": "2022-09-20", "close": 33.04, "volume": 3232597.0}, {"date": "2022-09-21", "close": 32.55, "volume": 2517385.0}, {"date": "2022-09-22", "close": 32.43, "volume": 2383712.0}, {"date": "2022-09-23", "close": 31.18, "volume": 3473791.0}, {"date": "2022-09-26", "close": 30.76, "volume": 2618569.0}, {"date": "2022-09-27", "close": 30.53, "volume": 2095461.0}, {"date": "2022-09-28", "close": 31.31, "volume": 2564078.0}, {"date": "2022-09-29", "close": 30.89, "volume": 1936234.0}, {"date": "2022-09-30", "close": 30.76, "volume": 2492214.0}, {"date": "2022-10-03", "close": 31.49, "volume": 2153454.0}, {"date": "2022-10-04", "close": 33.32, "volume": 2897323.0}, {"date": "2022-10-05", "close": 32.86, "volume": 2219164.0}, {"date": "2022-10-06", "close": 32.12, "volume": 3475045.0}, {"date": "2022-10-07", "close": 31.37, "volume": 3115815.0}, {"date": "2022-10-10", "close": 31.23, "volume": 4346233.0}, {"date": "2022-10-11", "close": 30.9, "volume": 4351526.0}, {"date": "2022-10-12", "close": 30.89, "volume": 1771921.0}, {"date": "2022-10-13", "close": 31.83, "volume": 5921660.0}, {"date": "2022-10-14", "close": 31.3, "volume": 1763470.0}, {"date": "2022-10-17", "close": 32.37, "volume": 2873650.0}, {"date": "2022-10-18", "close": 32.82, "volume": 2487948.0}, {"date": "2022-10-19", "close": 32.47, "volume": 1879547.0}, {"date": "2022-10-20", "close": 32.51, "volume": 1560622.0}, {"date": "2022-10-21", "close": 33.17, "volume": 3392013.0}, {"date": "2022-10-24", "close": 33.43, "volume": 2443487.0}, {"date": "2022-10-25", "close": 34.29, "volume": 2563295.0}, {"date": "2022-10-26", "close": 34.62, "volume": 2160521.0}, {"date": "2022-10-27", "close": 34.29, "volume": 3843995.0}, {"date": "2022-10-28", "close": 34.8, "volume": 4656792.0}, {"date": "2022-10-31", "close": 34.27, "volume": 3086471.0}, {"date": "2022-11-01", "close": 34.57, "volume": 3026970.0}, {"date": "2022-11-02", "close": 33.75, "volume": 3314802.0}, {"date": "2022-11-03", "close": 33.45, "volume": 3038960.0}, {"date": "2022-11-04", "close": 35.25, "volume": 6203843.0}, {"date": "2022-11-07", "close": 35.59, "volume": 2414615.0}, {"date": "2022-11-08", "close": 35.92, "volume": 4040937.0}, {"date": "2022-11-09", "close": 35.5, "volume": 4546096.0}, {"date": "2022-11-10", "close": 37.71, "volume": 8397986.0}, {"date": "2022-11-11", "close": 38.64, "volume": 4650274.0}, {"date": "2022-11-14", "close": 38.31, "volume": 2924813.0}, {"date": "2022-11-15", "close": 38.56, "volume": 3934792.0}, {"date": "2022-11-16", "close": 38.68, "volume": 2492446.0}, {"date": "2022-11-17", "close": 38.73, "volume": 1790354.0}, {"date": "2022-11-18", "close": 38.92, "volume": 1945560.0}, {"date": "2022-11-21", "close": 38.56, "volume": 2015389.0}, {"date": "2022-11-22", "close": 39.04, "volume": 2201641.0}, {"date": "2022-11-23", "close": 39.41, "volume": 1650286.0}, {"date": "2022-11-25", "close": 39.54, "volume": 798801.0}, {"date": "2022-11-28", "close": 38.93, "volume": 1979410.0}, {"date": "2022-11-29", "close": 39.15, "volume": 2200176.0}, {"date": "2022-11-30", "close": 40.05, "volume": 3514203.0}, {"date": "2022-12-01", "close": 40.25, "volume": 1789029.0}, {"date": "2022-12-02", "close": 40.29, "volume": 1765489.0}, {"date": "2022-12-05", "close": 39.75, "volume": 1808971.0}, {"date": "2022-12-06", "close": 39.6, "volume": 1551183.0}, {"date": "2022-12-07", "close": 39.69, "volume": 1900310.0}, {"date": "2022-12-08", "close": 39.84, "volume": 986527.0}, {"date": "2022-12-09", "close": 39.69, "volume": 2677674.0}, {"date": "2022-12-12", "close": 39.87, "volume": 2884249.0}, {"date": "2022-12-13", "close": 40.59, "volume": 3606963.0}, {"date": "2022-12-14", "close": 40.49, "volume": 2467845.0}, {"date": "2022-12-15", "close": 39.12, "volume": 4064986.0}, {"date": "2022-12-16", "close": 38.76, "volume": 3357918.0}, {"date": "2022-12-19", "close": 38.52, "volume": 1722732.0}, {"date": "2022-12-20", "close": 38.62, "volume": 1642894.0}, {"date": "2022-12-21", "close": 39.26, "volume": 2662465.0}, {"date": "2022-12-22", "close": 38.82, "volume": 1522633.0}, {"date": "2022-12-23", "close": 38.86, "volume": 2814052.0}, {"date": "2022-12-27", "close": 38.95, "volume": 1670883.0}, {"date": "2022-12-28", "close": 38.48, "volume": 1122809.0}, {"date": "2022-12-29", "close": 39.26, "volume": 1581427.0}, {"date": "2022-12-30", "close": 38.7, "volume": 2164267.0}, {"date": "2023-01-03", "close": 39.27, "volume": 1980295.0}, {"date": "2023-01-04", "close": 40.35, "volume": 3411551.0}, {"date": "2023-01-05", "close": 39.9, "volume": 2392546.0}, {"date": "2023-01-06", "close": 41.1, "volume": 2483438.0}, {"date": "2023-01-09", "close": 41.55, "volume": 3018798.0}, {"date": "2023-01-10", "close": 41.9, "volume": 2509416.0}, {"date": "2023-01-11", "close": 42.38, "volume": 1980108.0}, {"date": "2023-01-12", "close": 42.97, "volume": 2151000.0}, {"date": "2023-01-13", "close": 43.25, "volume": 3741083.0}, {"date": "2023-01-17", "close": 43.16, "volume": 2305533.0}, {"date": "2023-01-18", "close": 42.89, "volume": 4360064.0}, {"date": "2023-01-19", "close": 42.58, "volume": 2347162.0}, {"date": "2023-01-20", "close": 43.0, "volume": 1885155.0}, {"date": "2023-01-23", "close": 43.29, "volume": 2293177.0}, {"date": "2023-01-24", "close": 43.31, "volume": 1087615.0}, {"date": "2023-01-25", "close": 43.56, "volume": 1669829.0}, {"date": "2023-01-26", "close": 43.69, "volume": 1545538.0}, {"date": "2023-01-27", "close": 43.45, "volume": 1228387.0}, {"date": "2023-01-30", "close": 43.04, "volume": 1448406.0}, {"date": "2023-01-31", "close": 43.55, "volume": 923759.0}, {"date": "2023-02-01", "close": 44.17, "volume": 2098722.0}, {"date": "2023-02-02", "close": 44.37, "volume": 1906449.0}, {"date": "2023-02-03", "close": 43.83, "volume": 1852955.0}, {"date": "2023-02-06", "close": 43.29, "volume": 1372829.0}, {"date": "2023-02-07", "close": 43.61, "volume": 1835532.0}, {"date": "2023-02-08", "close": 43.29, "volume": 1350923.0}, {"date": "2023-02-09", "close": 43.45, "volume": 3712367.0}, {"date": "2023-02-10", "close": 43.06, "volume": 3288855.0}, {"date": "2023-02-13", "close": 43.71, "volume": 1803976.0}, {"date": "2023-02-14", "close": 43.89, "volume": 3336995.0}, {"date": "2023-02-15", "close": 44.05, "volume": 1356858.0}, {"date": "2023-02-16", "close": 43.82, "volume": 2511554.0}, {"date": "2023-02-17", "close": 43.93, "volume": 1240020.0}, {"date": "2023-02-21", "close": 43.24, "volume": 1090735.0}, {"date": "2023-02-22", "close": 43.06, "volume": 1363491.0}, {"date": "2023-02-23", "close": 43.51, "volume": 1682814.0}, {"date": "2023-02-24", "close": 42.43, "volume": 3972763.0}, {"date": "2023-02-27", "close": 43.16, "volume": 1406160.0}, {"date": "2023-02-28", "close": 42.85, "volume": 909027.0}, {"date": "2023-03-01", "close": 43.1, "volume": 1335964.0}, {"date": "2023-03-02", "close": 43.29, "volume": 983979.0}, {"date": "2023-03-03", "close": 43.98, "volume": 1168901.0}, {"date": "2023-03-06", "close": 44.0, "volume": 1164164.0}, {"date": "2023-03-07", "close": 43.14, "volume": 1997524.0}, {"date": "2023-03-08", "close": 43.38, "volume": 2185616.0}, {"date": "2023-03-09", "close": 42.89, "volume": 1692678.0}, {"date": "2023-03-10", "close": 42.61, "volume": 2893778.0}, {"date": "2023-03-13", "close": 42.08, "volume": 5596582.0}, {"date": "2023-03-14", "close": 42.95, "volume": 2912194.0}, {"date": "2023-03-15", "close": 41.39, "volume": 6470477.0}, {"date": "2023-03-16", "close": 42.18, "volume": 3998288.0}, {"date": "2023-03-17", "close": 41.56, "volume": 3403897.0}, {"date": "2023-03-20", "close": 42.25, "volume": 2078818.0}, {"date": "2023-03-21", "close": 43.13, "volume": 1853978.0}, {"date": "2023-03-22", "close": 43.06, "volume": 2262078.0}, {"date": "2023-03-23", "close": 43.17, "volume": 2569406.0}, {"date": "2023-03-24", "close": 42.76, "volume": 1900985.0}, {"date": "2023-03-27", "close": 43.11, "volume": 2809774.0}, {"date": "2023-03-28", "close": 43.21, "volume": 835367.0}, {"date": "2023-03-29", "close": 43.97, "volume": 2052638.0}, {"date": "2023-03-30", "close": 44.74, "volume": 2420806.0}, {"date": "2023-03-31", "close": 44.9, "volume": 2496554.0}, {"date": "2023-04-03", "close": 45.14, "volume": 1385236.0}, {"date": "2023-04-04", "close": 45.27, "volume": 1944960.0}, {"date": "2023-04-05", "close": 44.96, "volume": 2097369.0}, {"date": "2023-04-06", "close": 45.2, "volume": 1944746.0}, {"date": "2023-04-10", "close": 45.21, "volume": 2437257.0}, {"date": "2023-04-11", "close": 45.31, "volume": 1628839.0}, {"date": "2023-04-12", "close": 45.71, "volume": 3283175.0}, {"date": "2023-04-13", "close": 46.35, "volume": 1762689.0}, {"date": "2023-04-14", "close": 46.27, "volume": 1780365.0}, {"date": "2023-04-17", "close": 45.9, "volume": 1367115.0}, {"date": "2023-04-18", "close": 46.28, "volume": 1080259.0}, {"date": "2023-04-19", "close": 46.22, "volume": 946432.0}, {"date": "2023-04-20", "close": 46.12, "volume": 1004999.0}, {"date": "2023-04-21", "close": 46.51, "volume": 1755242.0}, {"date": "2023-04-24", "close": 46.65, "volume": 1094678.0}, {"date": "2023-04-25", "close": 45.82, "volume": 1132699.0}, {"date": "2023-04-26", "close": 45.93, "volume": 1082609.0}, {"date": "2023-04-27", "close": 46.5, "volume": 1258086.0}, {"date": "2023-04-28", "close": 46.32, "volume": 1371232.0}, {"date": "2023-05-01", "close": 46.23, "volume": 1805946.0}, {"date": "2023-05-02", "close": 45.72, "volume": 1800015.0}, {"date": "2023-05-03", "close": 45.83, "volume": 853738.0}, {"date": "2023-05-04", "close": 45.66, "volume": 1780118.0}, {"date": "2023-05-05", "close": 46.4, "volume": 807912.0}, {"date": "2023-05-08", "close": 46.37, "volume": 1402340.0}, {"date": "2023-05-09", "close": 45.93, "volume": 756293.0}, {"date": "2023-05-10", "close": 45.87, "volume": 996825.0}, {"date": "2023-05-11", "close": 45.67, "volume": 676185.0}, {"date": "2023-05-12", "close": 45.52, "volume": 692789.0}, {"date": "2023-05-15", "close": 45.73, "volume": 946928.0}, {"date": "2023-05-16", "close": 45.44, "volume": 555876.0}, {"date": "2023-05-17", "close": 45.78, "volume": 1918881.0}, {"date": "2023-05-18", "close": 45.85, "volume": 936441.0}, {"date": "2023-05-19", "close": 46.21, "volume": 983015.0}, {"date": "2023-05-22", "close": 46.22, "volume": 1739141.0}, {"date": "2023-05-23", "close": 45.32, "volume": 1273025.0}, {"date": "2023-05-24", "close": 44.57, "volume": 3599051.0}, {"date": "2023-05-25", "close": 44.68, "volume": 2085671.0}, {"date": "2023-05-26", "close": 45.36, "volume": 1047488.0}, {"date": "2023-05-30", "close": 44.82, "volume": 1385689.0}, {"date": "2023-05-31", "close": 44.04, "volume": 2285642.0}, {"date": "2023-06-01", "close": 44.67, "volume": 3014899.0}, {"date": "2023-06-02", "close": 45.14, "volume": 1782088.0}, {"date": "2023-06-05", "close": 44.69, "volume": 1293345.0}, {"date": "2023-06-06", "close": 44.81, "volume": 2149753.0}, {"date": "2023-06-07", "close": 44.65, "volume": 849646.0}, {"date": "2023-06-08", "close": 45.22, "volume": 953234.0}, {"date": "2023-06-09", "close": 44.88, "volume": 1584687.0}, {"date": "2023-06-12", "close": 45.38, "volume": 1580357.0}, {"date": "2023-06-13", "close": 45.75, "volume": 2594783.0}, {"date": "2023-06-14", "close": 46.08, "volume": 1849543.0}, {"date": "2023-06-15", "close": 46.64, "volume": 1089116.0}, {"date": "2023-06-16", "close": 46.71, "volume": 1047241.0}, {"date": "2023-06-20", "close": 45.28, "volume": 968772.0}, {"date": "2023-06-21", "close": 45.26, "volume": 1692718.0}, {"date": "2023-06-22", "close": 45.04, "volume": 1070786.0}, {"date": "2023-06-23", "close": 44.37, "volume": 1662486.0}, {"date": "2023-06-26", "close": 44.55, "volume": 645671.0}, {"date": "2023-06-27", "close": 45.22, "volume": 1900362.0}, {"date": "2023-06-28", "close": 45.26, "volume": 953060.0}, {"date": "2023-06-29", "close": 45.28, "volume": 1258681.0}, {"date": "2023-06-30", "close": 45.98, "volume": 1852880.0}, {"date": "2023-07-03", "close": 45.98, "volume": 711568.0}, {"date": "2023-07-05", "close": 45.08, "volume": 1114253.0}, {"date": "2023-07-06", "close": 44.01, "volume": 3218225.0}, {"date": "2023-07-07", "close": 44.44, "volume": 2324014.0}, {"date": "2023-07-10", "close": 44.79, "volume": 2174351.0}, {"date": "2023-07-11", "close": 45.24, "volume": 1064813.0}, {"date": "2023-07-12", "close": 46.42, "volume": 1313630.0}, {"date": "2023-07-13", "close": 47.23, "volume": 1330755.0}, {"date": "2023-07-14", "close": 47.05, "volume": 1294158.0}, {"date": "2023-07-17", "close": 46.92, "volume": 926829.0}, {"date": "2023-07-18", "close": 47.05, "volume": 1043137.0}, {"date": "2023-07-19", "close": 46.69, "volume": 1480153.0}, {"date": "2023-07-20", "close": 46.42, "volume": 1091725.0}, {"date": "2023-07-21", "close": 46.75, "volume": 1205703.0}, {"date": "2023-07-24", "close": 46.41, "volume": 851248.0}, {"date": "2023-07-25", "close": 46.24, "volume": 1124689.0}, {"date": "2023-07-26", "close": 46.19, "volume": 1013204.0}, {"date": "2023-07-27", "close": 46.25, "volume": 2267332.0}, {"date": "2023-07-28", "close": 47.06, "volume": 982426.0}, {"date": "2023-07-31", "close": 47.03, "volume": 849415.0}, {"date": "2023-08-01", "close": 46.32, "volume": 1188090.0}, {"date": "2023-08-02", "close": 45.29, "volume": 2313986.0}, {"date": "2023-08-03", "close": 45.1, "volume": 1496517.0}, {"date": "2023-08-04", "close": 45.27, "volume": 1595859.0}, {"date": "2023-08-07", "close": 45.78, "volume": 794881.0}, {"date": "2023-08-08", "close": 45.23, "volume": 1439509.0}, {"date": "2023-08-09", "close": 45.39, "volume": 1158689.0}, {"date": "2023-08-10", "close": 45.83, "volume": 1527221.0}, {"date": "2023-08-11", "close": 45.33, "volume": 1310293.0}, {"date": "2023-08-14", "close": 45.26, "volume": 712611.0}, {"date": "2023-08-15", "close": 44.62, "volume": 791373.0}, {"date": "2023-08-16", "close": 44.32, "volume": 1038928.0}, {"date": "2023-08-17", "close": 43.82, "volume": 2188643.0}, {"date": "2023-08-18", "close": 43.88, "volume": 1148801.0}, {"date": "2023-08-21", "close": 44.21, "volume": 1087739.0}, {"date": "2023-08-22", "close": 44.13, "volume": 598156.0}, {"date": "2023-08-23", "close": 44.38, "volume": 721497.0}, {"date": "2023-08-24", "close": 43.6, "volume": 1323847.0}, {"date": "2023-08-25", "close": 43.98, "volume": 1330474.0}, {"date": "2023-08-28", "close": 44.5, "volume": 680446.0}, {"date": "2023-08-29", "close": 45.15, "volume": 1234139.0}, {"date": "2023-08-30", "close": 45.14, "volume": 1438051.0}, {"date": "2023-08-31", "close": 44.58, "volume": 933893.0}, {"date": "2023-09-01", "close": 44.26, "volume": 786183.0}, {"date": "2023-09-05", "close": 43.76, "volume": 994621.0}, {"date": "2023-09-06", "close": 43.55, "volume": 1119339.0}, {"date": "2023-09-07", "close": 43.23, "volume": 1010119.0}, {"date": "2023-09-08", "close": 43.34, "volume": 1534307.0}, {"date": "2023-09-11", "close": 43.84, "volume": 800662.0}, {"date": "2023-09-12", "close": 43.53, "volume": 711315.0}, {"date": "2023-09-13", "close": 43.27, "volume": 741733.0}, {"date": "2023-09-14", "close": 43.74, "volume": 1219188.0}, {"date": "2023-09-15", "close": 43.68, "volume": 1135236.0}, {"date": "2023-09-18", "close": 43.28, "volume": 1139062.0}, {"date": "2023-09-19", "close": 43.3, "volume": 892887.0}, {"date": "2023-09-20", "close": 43.28, "volume": 1760043.0}, {"date": "2023-09-21", "close": 42.6, "volume": 2417643.0}, {"date": "2023-09-22", "close": 42.57, "volume": 2081505.0}, {"date": "2023-09-25", "close": 42.17, "volume": 2134426.0}, {"date": "2023-09-26", "close": 41.55, "volume": 2834180.0}, {"date": "2023-09-27", "close": 41.45, "volume": 1952419.0}, {"date": "2023-09-28", "close": 41.97, "volume": 1633276.0}, {"date": "2023-09-29", "close": 42.01, "volume": 1312404.0}, {"date": "2023-10-02", "close": 41.27, "volume": 2361021.0}, {"date": "2023-10-03", "close": 40.94, "volume": 1442658.0}, {"date": "2023-10-04", "close": 41.29, "volume": 1200715.0}, {"date": "2023-10-05", "close": 41.42, "volume": 1169822.0}, {"date": "2023-10-06", "close": 42.07, "volume": 1552089.0}, {"date": "2023-10-09", "close": 41.71, "volume": 1230192.0}, {"date": "2023-10-10", "close": 42.34, "volume": 1428318.0}, {"date": "2023-10-11", "close": 42.63, "volume": 926345.0}, {"date": "2023-10-12", "close": 42.06, "volume": 1547981.0}, {"date": "2023-10-13", "close": 41.44, "volume": 2828395.0}, {"date": "2023-10-16", "close": 41.9, "volume": 974036.0}, {"date": "2023-10-17", "close": 41.96, "volume": 1158446.0}, {"date": "2023-10-18", "close": 41.16, "volume": 1765977.0}, {"date": "2023-10-19", "close": 41.08, "volume": 2307293.0}, {"date": "2023-10-20", "close": 40.68, "volume": 1720323.0}, {"date": "2023-10-23", "close": 40.96, "volume": 1323127.0}, {"date": "2023-10-24", "close": 41.17, "volume": 2170721.0}, {"date": "2023-10-25", "close": 40.87, "volume": 1581142.0}, {"date": "2023-10-26", "close": 40.69, "volume": 1850677.0}, {"date": "2023-10-27", "close": 40.34, "volume": 1973391.0}, {"date": "2023-10-30", "close": 40.98, "volume": 1047412.0}, {"date": "2023-10-31", "close": 41.15, "volume": 1069772.0}, {"date": "2023-11-01", "close": 41.5, "volume": 1409529.0}, {"date": "2023-11-02", "close": 42.5, "volume": 2146274.0}, {"date": "2023-11-03", "close": 42.81, "volume": 1191372.0}, {"date": "2023-11-06", "close": 42.57, "volume": 1189204.0}, {"date": "2023-11-07", "close": 42.4, "volume": 1346280.0}, {"date": "2023-11-08", "close": 42.8, "volume": 1494932.0}, {"date": "2023-11-09", "close": 42.84, "volume": 1234934.0}, {"date": "2023-11-10", "close": 43.18, "volume": 805453.0}, {"date": "2023-11-13", "close": 43.32, "volume": 1749426.0}, {"date": "2023-11-14", "close": 44.65, "volume": 1659303.0}, {"date": "2023-11-15", "close": 44.74, "volume": 2597757.0}, {"date": "2023-11-16", "close": 44.76, "volume": 1158194.0}, {"date": "2023-11-17", "close": 45.34, "volume": 1807361.0}, {"date": "2023-11-20", "close": 45.58, "volume": 1044906.0}, {"date": "2023-11-21", "close": 45.28, "volume": 1433390.0}, {"date": "2023-11-22", "close": 45.33, "volume": 1794924.0}, {"date": "2023-11-24", "close": 45.81, "volume": 2057202.0}, {"date": "2023-11-27", "close": 45.63, "volume": 1440448.0}, {"date": "2023-11-28", "close": 45.64, "volume": 745253.0}, {"date": "2023-11-29", "close": 45.9, "volume": 1174926.0}, {"date": "2023-11-30", "close": 45.73, "volume": 1451510.0}, {"date": "2023-12-01", "close": 46.05, "volume": 1072295.0}, {"date": "2023-12-04", "close": 45.94, "volume": 2342140.0}, {"date": "2023-12-05", "close": 46.07, "volume": 1825929.0}, {"date": "2023-12-06", "close": 46.09, "volume": 1035720.0}, {"date": "2023-12-07", "close": 46.35, "volume": 588702.0}, {"date": "2023-12-08", "close": 46.72, "volume": 1145951.0}, {"date": "2023-12-11", "close": 46.88, "volume": 542883.0}, {"date": "2023-12-12", "close": 47.03, "volume": 831247.0}, {"date": "2023-12-13", "close": 47.65, "volume": 1481805.0}, {"date": "2023-12-14", "close": 47.84, "volume": 3198100.0}, {"date": "2023-12-15", "close": 47.36, "volume": 2202146.0}, {"date": "2023-12-18", "close": 47.27, "volume": 772799.0}, {"date": "2023-12-19", "close": 47.7, "volume": 2073025.0}, {"date": "2023-12-20", "close": 46.97, "volume": 1756664.0}, {"date": "2023-12-21", "close": 47.73, "volume": 784226.0}, {"date": "2023-12-22", "close": 47.61, "volume": 2106603.0}, {"date": "2023-12-26", "close": 47.96, "volume": 1044914.0}, {"date": "2023-12-27", "close": 48.16, "volume": 829794.0}, {"date": "2023-12-28", "close": 47.76, "volume": 971382.0}, {"date": "2023-12-29", "close": 47.81, "volume": 765875.0}, {"date": "2024-01-02", "close": 47.12, "volume": 1443917.0}, {"date": "2024-01-03", "close": 46.47, "volume": 1671093.0}, {"date": "2024-01-04", "close": 46.68, "volume": 1280323.0}, {"date": "2024-01-05", "close": 46.61, "volume": 3871122.0}, {"date": "2024-01-08", "close": 47.21, "volume": 757566.0}, {"date": "2024-01-09", "close": 46.69, "volume": 2221795.0}, {"date": "2024-01-10", "close": 46.95, "volume": 1181751.0}, {"date": "2024-01-11", "close": 46.89, "volume": 1447119.0}, {"date": "2024-01-12", "close": 46.95, "volume": 938599.0}, {"date": "2024-01-16", "close": 46.09, "volume": 1051119.0}, {"date": "2024-01-17", "close": 45.8, "volume": 1462995.0}, {"date": "2024-01-18", "close": 46.45, "volume": 1179681.0}, {"date": "2024-01-19", "close": 46.61, "volume": 2140731.0}, {"date": "2024-01-22", "close": 46.58, "volume": 939311.0}, {"date": "2024-01-23", "close": 46.49, "volume": 610812.0}, {"date": "2024-01-24", "close": 47.42, "volume": 1270208.0}, {"date": "2024-01-25", "close": 47.67, "volume": 926301.0}, {"date": "2024-01-26", "close": 48.1, "volume": 1116484.0}, {"date": "2024-01-29", "close": 48.26, "volume": 1412723.0}, {"date": "2024-01-30", "close": 48.36, "volume": 693177.0}, {"date": "2024-01-31", "close": 47.85, "volume": 1963164.0}, {"date": "2024-02-01", "close": 48.43, "volume": 850820.0}, {"date": "2024-02-02", "close": 48.12, "volume": 802179.0}, {"date": "2024-02-05", "close": 47.94, "volume": 812078.0}, {"date": "2024-02-06", "close": 48.33, "volume": 654228.0}, {"date": "2024-02-07", "close": 48.34, "volume": 1366155.0}, {"date": "2024-02-08", "close": 48.51, "volume": 570195.0}, {"date": "2024-02-09", "close": 48.86, "volume": 398370.0}, {"date": "2024-02-12", "close": 48.85, "volume": 516805.0}, {"date": "2024-02-13", "close": 47.89, "volume": 787208.0}, {"date": "2024-02-14", "close": 48.54, "volume": 549786.0}, {"date": "2024-02-15", "close": 49.12, "volume": 811746.0}, {"date": "2024-02-16", "close": 49.01, "volume": 2461270.0}, {"date": "2024-02-20", "close": 49.33, "volume": 742657.0}, {"date": "2024-02-21", "close": 49.65, "volume": 1202288.0}, {"date": "2024-02-22", "close": 50.44, "volume": 1702301.0}, {"date": "2024-02-23", "close": 50.47, "volume": 1235764.0}, {"date": "2024-02-26", "close": 50.53, "volume": 1122452.0}, {"date": "2024-02-27", "close": 50.77, "volume": 1148366.0}, {"date": "2024-02-28", "close": 50.66, "volume": 766691.0}, {"date": "2024-02-29", "close": 50.71, "volume": 940575.0}, {"date": "2024-03-01", "close": 50.91, "volume": 3173991.0}, {"date": "2024-03-04", "close": 51.07, "volume": 1466978.0}, {"date": "2024-03-05", "close": 50.73, "volume": 599371.0}, {"date": "2024-03-06", "close": 51.35, "volume": 575544.0}, {"date": "2024-03-07", "close": 52.23, "volume": 675185.0}, {"date": "2024-03-08", "close": 51.75, "volume": 3917157.0}, {"date": "2024-03-11", "close": 51.64, "volume": 937282.0}, {"date": "2024-03-12", "close": 52.24, "volume": 960612.0}, {"date": "2024-03-13", "close": 52.45, "volume": 745700.0}, {"date": "2024-03-14", "close": 52.04, "volume": 1065875.0}, {"date": "2024-03-15", "close": 52.12, "volume": 601386.0}, {"date": "2024-03-18", "close": 51.75, "volume": 519746.0}, {"date": "2024-03-19", "close": 51.88, "volume": 652570.0}, {"date": "2024-03-20", "close": 52.6, "volume": 992815.0}, {"date": "2024-03-21", "close": 52.36, "volume": 992480.0}, {"date": "2024-03-22", "close": 52.09, "volume": 516377.0}, {"date": "2024-03-25", "close": 52.25, "volume": 330150.0}, {"date": "2024-03-26", "close": 52.36, "volume": 963932.0}, {"date": "2024-03-27", "close": 52.79, "volume": 1146614.0}, {"date": "2024-03-28", "close": 52.55, "volume": 1941837.0}, {"date": "2024-04-01", "close": 52.67, "volume": 2403121.0}, {"date": "2024-04-02", "close": 52.07, "volume": 2066241.0}, {"date": "2024-04-03", "close": 52.51, "volume": 1032176.0}, {"date": "2024-04-04", "close": 51.9, "volume": 1755987.0}, {"date": "2024-04-05", "close": 51.98, "volume": 1485019.0}, {"date": "2024-04-08", "close": 52.32, "volume": 613080.0}, {"date": "2024-04-09", "close": 52.01, "volume": 1409578.0}, {"date": "2024-04-10", "close": 51.37, "volume": 1897928.0}, {"date": "2024-04-11", "close": 51.35, "volume": 1977428.0}, {"date": "2024-04-12", "close": 50.26, "volume": 2262429.0}, {"date": "2024-04-15", "close": 50.29, "volume": 1092965.0}, {"date": "2024-04-16", "close": 50.14, "volume": 2746477.0}, {"date": "2024-04-17", "close": 50.21, "volume": 1436762.0}, {"date": "2024-04-18", "close": 50.18, "volume": 1323045.0}, {"date": "2024-04-19", "close": 50.12, "volume": 1593911.0}, {"date": "2024-04-22", "close": 50.67, "volume": 1140205.0}, {"date": "2024-04-23", "close": 51.59, "volume": 1115840.0}, {"date": "2024-04-24", "close": 51.37, "volume": 3256944.0}, {"date": "2024-04-25", "close": 51.12, "volume": 1958982.0}, {"date": "2024-04-26", "close": 51.67, "volume": 1087399.0}, {"date": "2024-04-29", "close": 51.51, "volume": 924250.0}, {"date": "2024-04-30", "close": 50.5, "volume": 993444.0}, {"date": "2024-05-01", "close": 50.34, "volume": 2113637.0}, {"date": "2024-05-02", "close": 50.74, "volume": 1860573.0}, {"date": "2024-05-03", "close": 51.22, "volume": 978165.0}, {"date": "2024-05-06", "close": 51.72, "volume": 812925.0}, {"date": "2024-05-07", "close": 52.1, "volume": 841733.0}, {"date": "2024-05-08", "close": 52.36, "volume": 1093130.0}, {"date": "2024-05-09", "close": 52.87, "volume": 895832.0}, {"date": "2024-05-10", "close": 53.06, "volume": 773515.0}, {"date": "2024-05-13", "close": 53.11, "volume": 769168.0}, {"date": "2024-05-14", "close": 53.45, "volume": 1239500.0}, {"date": "2024-05-15", "close": 53.92, "volume": 1787058.0}, {"date": "2024-05-16", "close": 53.37, "volume": 649989.0}, {"date": "2024-05-17", "close": 53.52, "volume": 677485.0}, {"date": "2024-05-20", "close": 53.45, "volume": 597442.0}, {"date": "2024-05-21", "close": 53.39, "volume": 397194.0}, {"date": "2024-05-22", "close": 52.9, "volume": 719826.0}, {"date": "2024-05-23", "close": 52.7, "volume": 900819.0}, {"date": "2024-05-24", "close": 53.2, "volume": 520511.0}, {"date": "2024-05-28", "close": 53.24, "volume": 871174.0}, {"date": "2024-05-29", "close": 52.28, "volume": 566349.0}, {"date": "2024-05-30", "close": 52.66, "volume": 930263.0}, {"date": "2024-05-31", "close": 52.93, "volume": 493416.0}, {"date": "2024-06-03", "close": 53.09, "volume": 1183397.0}, {"date": "2024-06-04", "close": 52.7, "volume": 1119687.0}, {"date": "2024-06-05", "close": 53.57, "volume": 689989.0}, {"date": "2024-06-06", "close": 53.82, "volume": 4742062.0}, {"date": "2024-06-07", "close": 53.06, "volume": 1403150.0}, {"date": "2024-06-10", "close": 52.72, "volume": 1180483.0}, {"date": "2024-06-11", "close": 52.06, "volume": 797219.0}, {"date": "2024-06-12", "close": 53.01, "volume": 1461186.0}, {"date": "2024-06-13", "close": 51.82, "volume": 923690.0}, {"date": "2024-06-14", "close": 50.46, "volume": 2826841.0}, {"date": "2024-06-17", "close": 51.23, "volume": 2213106.0}, {"date": "2024-06-18", "close": 51.39, "volume": 1626017.0}, {"date": "2024-06-20", "close": 51.51, "volume": 3438919.0}, {"date": "2024-06-21", "close": 51.07, "volume": 1806844.0}, {"date": "2024-06-24", "close": 50.46, "volume": 1275501.0}, {"date": "2024-06-25", "close": 50.5, "volume": 899729.0}, {"date": "2024-06-26", "close": 50.09, "volume": 1486240.0}, {"date": "2024-06-27", "close": 50.1, "volume": 3850243.0}, {"date": "2024-06-28", "close": 50.03, "volume": 1923759.0}, {"date": "2024-07-01", "close": 50.59, "volume": 1719165.0}, {"date": "2024-07-02", "close": 50.36, "volume": 1111235.0}, {"date": "2024-07-03", "close": 51.22, "volume": 1200369.0}, {"date": "2024-07-05", "close": 51.57, "volume": 1468429.0}, {"date": "2024-07-08", "close": 51.27, "volume": 1528599.0}, {"date": "2024-07-09", "close": 50.62, "volume": 1046275.0}, {"date": "2024-07-10", "close": 51.35, "volume": 1410146.0}, {"date": "2024-07-11", "close": 51.48, "volume": 1338255.0}, {"date": "2024-07-12", "close": 52.32, "volume": 1402824.0}, {"date": "2024-07-15", "close": 51.65, "volume": 1104406.0}, {"date": "2024-07-16", "close": 51.62, "volume": 2271324.0}, {"date": "2024-07-17", "close": 50.93, "volume": 1908667.0}, {"date": "2024-07-18", "close": 50.54, "volume": 1508888.0}, {"date": "2024-07-19", "close": 50.06, "volume": 3087179.0}, {"date": "2024-07-22", "close": 51.05, "volume": 1646204.0}, {"date": "2024-07-23", "close": 50.71, "volume": 1127120.0}, {"date": "2024-07-24", "close": 49.94, "volume": 1046868.0}, {"date": "2024-07-25", "close": 49.73, "volume": 1164397.0}, {"date": "2024-07-26", "close": 50.45, "volume": 917589.0}, {"date": "2024-07-29", "close": 49.79, "volume": 541155.0}, {"date": "2024-07-30", "close": 49.93, "volume": 648194.0}, {"date": "2024-07-31", "close": 50.31, "volume": 941178.0}, {"date": "2024-08-01", "close": 48.93, "volume": 701283.0}, {"date": "2024-08-02", "close": 48.45, "volume": 969128.0}, {"date": "2024-08-05", "close": 47.72, "volume": 4797661.0}, {"date": "2024-08-06", "close": 47.74, "volume": 1152544.0}, {"date": "2024-08-07", "close": 47.98, "volume": 1797343.0}, {"date": "2024-08-08", "close": 48.76, "volume": 2073723.0}, {"date": "2024-08-09", "close": 48.85, "volume": 1381960.0}, {"date": "2024-08-12", "close": 48.67, "volume": 1269398.0}, {"date": "2024-08-13", "close": 49.46, "volume": 648500.0}, {"date": "2024-08-14", "close": 49.81, "volume": 1603425.0}, {"date": "2024-08-15", "close": 50.6, "volume": 1426054.0}, {"date": "2024-08-16", "close": 51.0, "volume": 411802.0}, {"date": "2024-08-19", "close": 51.67, "volume": 1440166.0}, {"date": "2024-08-20", "close": 51.66, "volume": 754649.0}, {"date": "2024-08-21", "close": 52.17, "volume": 486145.0}, {"date": "2024-08-22", "close": 51.69, "volume": 466513.0}, {"date": "2024-08-23", "close": 52.54, "volume": 561684.0}, {"date": "2024-08-26", "close": 52.29, "volume": 269376.0}, {"date": "2024-08-27", "close": 52.44, "volume": 545119.0}, {"date": "2024-08-28", "close": 52.25, "volume": 340007.0}, {"date": "2024-08-29", "close": 52.39, "volume": 622639.0}, {"date": "2024-08-30", "close": 52.53, "volume": 596615.0}, {"date": "2024-09-03", "close": 51.59, "volume": 1579214.0}, {"date": "2024-09-04", "close": 51.36, "volume": 557748.0}, {"date": "2024-09-05", "close": 51.11, "volume": 1832114.0}, {"date": "2024-09-06", "close": 50.16, "volume": 2840943.0}, {"date": "2024-09-09", "close": 50.57, "volume": 2554546.0}, {"date": "2024-09-10", "close": 50.22, "volume": 922244.0}, {"date": "2024-09-11", "close": 50.76, "volume": 789000.0}, {"date": "2024-09-12", "close": 51.12, "volume": 611297.0}, {"date": "2024-09-13", "close": 51.36, "volume": 1146298.0}, {"date": "2024-09-16", "close": 51.65, "volume": 433262.0}, {"date": "2024-09-17", "close": 51.62, "volume": 373737.0}, {"date": "2024-09-18", "close": 51.49, "volume": 799027.0}, {"date": "2024-09-19", "close": 52.72, "volume": 1414167.0}, {"date": "2024-09-20", "close": 52.04, "volume": 777564.0}, {"date": "2024-09-23", "close": 51.94, "volume": 508976.0}, {"date": "2024-09-24", "close": 52.71, "volume": 562959.0}, {"date": "2024-09-25", "close": 52.22, "volume": 384328.0}, {"date": "2024-09-26", "close": 53.81, "volume": 757231.0}, {"date": "2024-09-27", "close": 53.81, "volume": 717989.0}, {"date": "2024-09-30", "close": 53.24, "volume": 588612.0}, {"date": "2024-10-01", "close": 52.41, "volume": 707384.0}, {"date": "2024-10-02", "close": 52.29, "volume": 407913.0}, {"date": "2024-10-03", "close": 51.74, "volume": 513892.0}, {"date": "2024-10-04", "close": 52.12, "volume": 766244.0}, {"date": "2024-10-07", "close": 51.9, "volume": 435621.0}, {"date": "2024-10-08", "close": 51.91, "volume": 611172.0}, {"date": "2024-10-09", "close": 52.12, "volume": 306926.0}, {"date": "2024-10-10", "close": 51.99, "volume": 440255.0}, {"date": "2024-10-11", "close": 52.32, "volume": 332440.0}, {"date": "2024-10-14", "close": 52.63, "volume": 248141.0}, {"date": "2024-10-15", "close": 51.26, "volume": 1096381.0}, {"date": "2024-10-16", "close": 50.99, "volume": 511622.0}, {"date": "2024-10-17", "close": 51.06, "volume": 789312.0}, {"date": "2024-10-18", "close": 51.75, "volume": 277791.0}, {"date": "2024-10-21", "close": 51.09, "volume": 262077.0}, {"date": "2024-10-22", "close": 50.9, "volume": 375364.0}, {"date": "2024-10-23", "close": 50.58, "volume": 358711.0}, {"date": "2024-10-24", "close": 50.98, "volume": 573980.0}, {"date": "2024-10-25", "close": 50.78, "volume": 473693.0}, {"date": "2024-10-28", "close": 51.3, "volume": 895766.0}, {"date": "2024-10-29", "close": 51.1, "volume": 899460.0}, {"date": "2024-10-30", "close": 50.61, "volume": 1266490.0}, {"date": "2024-10-31", "close": 50.25, "volume": 1597901.0}, {"date": "2024-11-01", "close": 50.43, "volume": 555750.0}, {"date": "2024-11-04", "close": 50.34, "volume": 266325.0}, {"date": "2024-11-05", "close": 50.8, "volume": 402278.0}, {"date": "2024-11-06", "close": 49.38, "volume": 3576215.0}, {"date": "2024-11-07", "close": 50.28, "volume": 1853078.0}, {"date": "2024-11-08", "close": 49.36, "volume": 1539762.0}, {"date": "2024-11-11", "close": 49.18, "volume": 1146255.0}, {"date": "2024-11-12", "close": 48.16, "volume": 1860208.0}, {"date": "2024-11-13", "close": 47.91, "volume": 4212216.0}, {"date": "2024-11-14", "close": 48.32, "volume": 2314110.0}, {"date": "2024-11-15", "close": 48.18, "volume": 1503247.0}, {"date": "2024-11-18", "close": 48.34, "volume": 681905.0}, {"date": "2024-11-19", "close": 48.05, "volume": 2053117.0}, {"date": "2024-11-20", "close": 47.82, "volume": 1132770.0}, {"date": "2024-11-21", "close": 47.72, "volume": 2102775.0}, {"date": "2024-11-22", "close": 47.7, "volume": 2371894.0}, {"date": "2024-11-25", "close": 47.95, "volume": 1556610.0}, {"date": "2024-11-26", "close": 47.63, "volume": 1444003.0}, {"date": "2024-11-27", "close": 47.85, "volume": 3293719.0}, {"date": "2024-11-29", "close": 48.57, "volume": 1304662.0}, {"date": "2024-12-02", "close": 48.71, "volume": 1656101.0}, {"date": "2024-12-03", "close": 49.04, "volume": 1395960.0}, {"date": "2024-12-04", "close": 49.39, "volume": 1064362.0}, {"date": "2024-12-05", "close": 50.02, "volume": 2272026.0}, {"date": "2024-12-06", "close": 50.19, "volume": 1576951.0}, {"date": "2024-12-09", "close": 50.17, "volume": 889208.0}, {"date": "2024-12-10", "close": 49.73, "volume": 788631.0}, {"date": "2024-12-11", "close": 49.89, "volume": 2339692.0}, {"date": "2024-12-12", "close": 49.58, "volume": 1195058.0}, {"date": "2024-12-13", "close": 49.89, "volume": 4040006.0}, {"date": "2024-12-16", "close": 49.63, "volume": 1231487.0}, {"date": "2024-12-17", "close": 49.64, "volume": 1448177.0}, {"date": "2024-12-18", "close": 48.38, "volume": 1842217.0}, {"date": "2024-12-19", "close": 48.26, "volume": 1836291.0}, {"date": "2024-12-20", "close": 48.28, "volume": 3456151.0}, {"date": "2024-12-23", "close": 48.4, "volume": 1118834.0}, {"date": "2024-12-24", "close": 48.57, "volume": 935457.0}, {"date": "2024-12-26", "close": 48.78, "volume": 1129769.0}, {"date": "2024-12-27", "close": 48.58, "volume": 1132961.0}, {"date": "2024-12-30", "close": 48.18, "volume": 1255920.0}, {"date": "2024-12-31", "close": 48.15, "volume": 2805402.0}, {"date": "2025-01-02", "close": 47.66, "volume": 1906315.0}, {"date": "2025-01-03", "close": 47.94, "volume": 1665609.0}, {"date": "2025-01-06", "close": 49.17, "volume": 2943845.0}, {"date": "2025-01-07", "close": 49.32, "volume": 1706229.0}, {"date": "2025-01-08", "close": 49.1, "volume": 1025791.0}, {"date": "2025-01-10", "close": 48.69, "volume": 1339303.0}, {"date": "2025-01-13", "close": 48.5, "volume": 1077363.0}, {"date": "2025-01-14", "close": 48.96, "volume": 825412.0}, {"date": "2025-01-15", "close": 49.46, "volume": 1259374.0}, {"date": "2025-01-16", "close": 50.22, "volume": 2018254.0}, {"date": "2025-01-17", "close": 50.43, "volume": 2239126.0}, {"date": "2025-01-21", "close": 51.56, "volume": 2486204.0}, {"date": "2025-01-22", "close": 51.67, "volume": 1061740.0}, {"date": "2025-01-23", "close": 52.07, "volume": 1345437.0}, {"date": "2025-01-24", "close": 52.16, "volume": 1711319.0}, {"date": "2025-01-27", "close": 52.24, "volume": 874261.0}, {"date": "2025-01-28", "close": 51.92, "volume": 982479.0}, {"date": "2025-01-29", "close": 52.04, "volume": 748917.0}, {"date": "2025-01-30", "close": 52.59, "volume": 965231.0}, {"date": "2025-01-31", "close": 52.12, "volume": 3558557.0}, {"date": "2025-02-03", "close": 51.16, "volume": 2973632.0}, {"date": "2025-02-04", "close": 52.26, "volume": 1543057.0}, {"date": "2025-02-05", "close": 52.57, "volume": 1760535.0}, {"date": "2025-02-06", "close": 53.01, "volume": 2262378.0}, {"date": "2025-02-07", "close": 52.45, "volume": 5564296.0}, {"date": "2025-02-10", "close": 52.91, "volume": 1754339.0}, {"date": "2025-02-11", "close": 53.46, "volume": 1989527.0}, {"date": "2025-02-12", "close": 54.14, "volume": 5403201.0}, {"date": "2025-02-13", "close": 54.66, "volume": 2671954.0}, {"date": "2025-02-14", "close": 55.03, "volume": 1824593.0}, {"date": "2025-02-18", "close": 55.33, "volume": 3085203.0}, {"date": "2025-02-19", "close": 54.43, "volume": 2444954.0}, {"date": "2025-02-20", "close": 54.8, "volume": 2083511.0}, {"date": "2025-02-21", "close": 54.45, "volume": 1351274.0}, {"date": "2025-02-24", "close": 54.31, "volume": 1646442.0}, {"date": "2025-02-25", "close": 54.87, "volume": 2671553.0}, {"date": "2025-02-26", "close": 55.03, "volume": 1621058.0}, {"date": "2025-02-27", "close": 53.85, "volume": 3195847.0}, {"date": "2025-02-28", "close": 54.06, "volume": 2791685.0}, {"date": "2025-03-03", "close": 55.12, "volume": 2981519.0}, {"date": "2025-03-04", "close": 55.28, "volume": 3617496.0}, {"date": "2025-03-05", "close": 57.05, "volume": 6756209.0}, {"date": "2025-03-06", "close": 56.55, "volume": 4721887.0}, {"date": "2025-03-07", "close": 57.25, "volume": 3236440.0}, {"date": "2025-03-10", "close": 55.7, "volume": 2763030.0}, {"date": "2025-03-11", "close": 55.79, "volume": 2487649.0}, {"date": "2025-03-12", "close": 55.8, "volume": 2559928.0}, {"date": "2025-03-13", "close": 55.16, "volume": 2602735.0}, {"date": "2025-03-14", "close": 56.48, "volume": 1930368.0}, {"date": "2025-03-17", "close": 57.13, "volume": 1444060.0}, {"date": "2025-03-18", "close": 57.35, "volume": 1815201.0}, {"date": "2025-03-19", "close": 57.45, "volume": 3390299.0}, {"date": "2025-03-20", "close": 56.56, "volume": 1955120.0}, {"date": "2025-03-21", "close": 56.01, "volume": 4638272.0}, {"date": "2025-03-24", "close": 55.87, "volume": 2607658.0}, {"date": "2025-03-25", "close": 56.41, "volume": 1204738.0}, {"date": "2025-03-26", "close": 55.32, "volume": 2123371.0}, {"date": "2025-03-27", "close": 55.28, "volume": 3250183.0}, {"date": "2025-03-28", "close": 55.01, "volume": 1380506.0}, {"date": "2025-03-31", "close": 54.41, "volume": 3067579.0}, {"date": "2025-04-01", "close": 54.62, "volume": 2733931.0}, {"date": "2025-04-02", "close": 54.91, "volume": 1273252.0}, {"date": "2025-04-03", "close": 53.58, "volume": 5404943.0}, {"date": "2025-04-04", "close": 50.27, "volume": 6680445.0}, {"date": "2025-04-07", "close": 48.89, "volume": 7837525.0}, {"date": "2025-04-08", "close": 48.22, "volume": 6843022.0}, {"date": "2025-04-09", "close": 52.59, "volume": 8387301.0}, {"date": "2025-04-10", "close": 51.76, "volume": 4262760.0}, {"date": "2025-04-11", "close": 52.75, "volume": 5155667.0}, {"date": "2025-04-14", "close": 53.11, "volume": 2656824.0}, {"date": "2025-04-15", "close": 53.46, "volume": 1433596.0}, {"date": "2025-04-16", "close": 53.3, "volume": 1542063.0}, {"date": "2025-04-17", "close": 53.77, "volume": 4162512.0}, {"date": "2025-04-21", "close": 53.13, "volume": 4951720.0}, {"date": "2025-04-22", "close": 54.58, "volume": 4199484.0}, {"date": "2025-04-23", "close": 55.27, "volume": 2838661.0}, {"date": "2025-04-24", "close": 56.06, "volume": 1475935.0}, {"date": "2025-04-25", "close": 56.43, "volume": 1483611.0}, {"date": "2025-04-28", "close": 56.69, "volume": 1041901.0}, {"date": "2025-04-29", "close": 56.51, "volume": 1587736.0}, {"date": "2025-04-30", "close": 56.25, "volume": 1463788.0}, {"date": "2025-05-01", "close": 56.3, "volume": 2269406.0}, {"date": "2025-05-02", "close": 57.41, "volume": 3370349.0}, {"date": "2025-05-05", "close": 57.54, "volume": 1021921.0}, {"date": "2025-05-06", "close": 57.47, "volume": 1049215.0}, {"date": "2025-05-07", "close": 57.21, "volume": 937283.0}, {"date": "2025-05-08", "close": 57.25, "volume": 1162529.0}, {"date": "2025-05-09", "close": 57.75, "volume": 808637.0}, {"date": "2025-05-12", "close": 58.02, "volume": 1557571.0}, {"date": "2025-05-13", "close": 58.5, "volume": 1927100.0}, {"date": "2025-05-14", "close": 58.36, "volume": 2125716.0}, {"date": "2025-05-15", "close": 58.63, "volume": 1277522.0}, {"date": "2025-05-16", "close": 58.8, "volume": 1111879.0}, {"date": "2025-05-19", "close": 59.47, "volume": 1179448.0}, {"date": "2025-05-20", "close": 59.73, "volume": 1567141.0}, {"date": "2025-05-21", "close": 59.49, "volume": 1092809.0}, {"date": "2025-05-22", "close": 59.46, "volume": 909696.0}, {"date": "2025-05-23", "close": 58.8, "volume": 1797360.0}, {"date": "2025-05-27", "close": 59.77, "volume": 1298587.0}, {"date": "2025-05-28", "close": 59.05, "volume": 1479208.0}, {"date": "2025-05-29", "close": 59.32, "volume": 1077673.0}, {"date": "2025-05-30", "close": 59.19, "volume": 883374.0}, {"date": "2025-06-02", "close": 59.93, "volume": 1049270.0}, {"date": "2025-06-03", "close": 59.54, "volume": 1168657.0}, {"date": "2025-06-04", "close": 59.93, "volume": 1728480.0}, {"date": "2025-06-05", "close": 59.93, "volume": 1544548.0}, {"date": "2025-06-06", "close": 60.14, "volume": 728690.0}, {"date": "2025-06-09", "close": 60.06, "volume": 766368.0}, {"date": "2025-06-10", "close": 60.16, "volume": 875788.0}, {"date": "2025-06-11", "close": 60.08, "volume": 1074109.0}, {"date": "2025-06-12", "close": 60.41, "volume": 1173937.0}, {"date": "2025-06-13", "close": 59.2, "volume": 2035505.0}, {"date": "2025-06-16", "close": 59.78, "volume": 1342381.0}, {"date": "2025-06-17", "close": 58.8, "volume": 1426774.0}, {"date": "2025-06-18", "close": 58.72, "volume": 7288644.0}, {"date": "2025-06-20", "close": 58.5, "volume": 2359617.0}, {"date": "2025-06-23", "close": 58.01, "volume": 3050218.0}, {"date": "2025-06-24", "close": 58.94, "volume": 1732824.0}, {"date": "2025-06-25", "close": 58.48, "volume": 2306022.0}, {"date": "2025-06-26", "close": 58.84, "volume": 1449298.0}, {"date": "2025-06-27", "close": 59.49, "volume": 3709479.0}, {"date": "2025-06-30", "close": 59.73, "volume": 1007597.0}, {"date": "2025-07-01", "close": 59.5, "volume": 934940.0}, {"date": "2025-07-02", "close": 60.03, "volume": 1374669.0}, {"date": "2025-07-03", "close": 59.92, "volume": 694885.0}, {"date": "2025-07-07", "close": 59.61, "volume": 1548942.0}, {"date": "2025-07-08", "close": 60.29, "volume": 1318600.0}, {"date": "2025-07-09", "close": 61.24, "volume": 1100917.0}, {"date": "2025-07-10", "close": 60.82, "volume": 2481263.0}, {"date": "2025-07-11", "close": 60.08, "volume": 1182545.0}, {"date": "2025-07-14", "close": 60.04, "volume": 922062.0}, {"date": "2025-07-15", "close": 59.29, "volume": 1408673.0}, {"date": "2025-07-16", "close": 59.45, "volume": 1774955.0}, {"date": "2025-07-17", "close": 59.63, "volume": 2064193.0}, {"date": "2025-07-18", "close": 59.24, "volume": 1501497.0}, {"date": "2025-07-21", "close": 59.45, "volume": 1551011.0}, {"date": "2025-07-22", "close": 59.44, "volume": 1687976.0}, {"date": "2025-07-23", "close": 60.85, "volume": 4049612.0}, {"date": "2025-07-24", "close": 60.05, "volume": 5265559.0}, {"date": "2025-07-25", "close": 60.31, "volume": 857900.0}, {"date": "2025-07-28", "close": 59.14, "volume": 2209118.0}, {"date": "2025-07-29", "close": 59.28, "volume": 2361622.0}, {"date": "2025-07-30", "close": 58.85, "volume": 2031814.0}, {"date": "2025-07-31", "close": 57.87, "volume": 1834524.0}, {"date": "2025-08-01", "close": 57.15, "volume": 2376799.0}, {"date": "2025-08-04", "close": 57.89, "volume": 1333095.0}, {"date": "2025-08-05", "close": 58.03, "volume": 1315222.0}, {"date": "2025-08-06", "close": 58.51, "volume": 1167377.0}, {"date": "2025-08-07", "close": 59.31, "volume": 1409936.0}, {"date": "2025-08-08", "close": 59.55, "volume": 1146177.0}, {"date": "2025-08-11", "close": 59.08, "volume": 1045091.0}, {"date": "2025-08-12", "close": 59.66, "volume": 978823.0}, {"date": "2025-08-13", "close": 60.3, "volume": 1332913.0}, {"date": "2025-08-14", "close": 60.55, "volume": 737743.0}, {"date": "2025-08-15", "close": 60.96, "volume": 5960933.0}, {"date": "2025-08-18", "close": 60.6, "volume": 760753.0}, {"date": "2025-08-19", "close": 60.77, "volume": 1341388.0}, {"date": "2025-08-20", "close": 60.91, "volume": 7757801.0}, {"date": "2025-08-21", "close": 60.43, "volume": 1117914.0}, {"date": "2025-08-22", "close": 61.37, "volume": 906609.0}, {"date": "2025-08-25", "close": 60.21, "volume": 1044591.0}, {"date": "2025-08-26", "close": 59.96, "volume": 918339.0}, {"date": "2025-08-27", "close": 59.87, "volume": 663824.0}, {"date": "2025-08-28", "close": 60.19, "volume": 1102526.0}, {"date": "2025-08-29", "close": 59.8, "volume": 1295351.0}, {"date": "2025-09-02", "close": 59.13, "volume": 1260190.0}, {"date": "2025-09-03", "close": 59.31, "volume": 762566.0}, {"date": "2025-09-04", "close": 59.53, "volume": 806654.0}, {"date": "2025-09-05", "close": 59.6, "volume": 1701655.0}, {"date": "2025-09-08", "close": 60.16, "volume": 954669.0}, {"date": "2025-09-09", "close": 60.13, "volume": 1130634.0}, {"date": "2025-09-10", "close": 59.82, "volume": 1132376.0}, {"date": "2025-09-11", "close": 60.45, "volume": 1598116.0}, {"date": "2025-09-12", "close": 60.43, "volume": 2044014.0}, {"date": "2025-09-15", "close": 61.11, "volume": 1329695.0}, {"date": "2025-09-16", "close": 60.97, "volume": 914142.0}, {"date": "2025-09-17", "close": 60.6, "volume": 1461175.0}, {"date": "2025-09-18", "close": 61.38, "volume": 1014543.0}, {"date": "2025-09-19", "close": 61.29, "volume": 1382850.0}, {"date": "2025-09-22", "close": 61.29, "volume": 1785854.0}, {"date": "2025-09-23", "close": 61.47, "volume": 1530350.0}, {"date": "2025-09-24", "close": 61.14, "volume": 1538789.0}, {"date": "2025-09-25", "close": 60.65, "volume": 1939199.0}, {"date": "2025-09-26", "close": 61.51, "volume": 2064099.0}, {"date": "2025-09-29", "close": 61.74, "volume": 1200939.0}, {"date": "2025-09-30", "close": 62.12, "volume": 1276254.0}, {"date": "2025-10-01", "close": 62.88, "volume": 1579903.0}, {"date": "2025-10-02", "close": 63.32, "volume": 1128269.0}, {"date": "2025-10-03", "close": 63.46, "volume": 820027.0}, {"date": "2025-10-06", "close": 63.12, "volume": 1485820.0}, {"date": "2025-10-07", "close": 62.43, "volume": 1200404.0}, {"date": "2025-10-08", "close": 62.84, "volume": 673627.0}, {"date": "2025-10-09", "close": 62.18, "volume": 1752608.0}, {"date": "2025-10-10", "close": 61.09, "volume": 2040140.0}, {"date": "2025-10-13", "close": 61.63, "volume": 823453.0}, {"date": "2025-10-14", "close": 62.02, "volume": 1806796.0}, {"date": "2025-10-15", "close": 62.18, "volume": 1338211.0}, {"date": "2025-10-16", "close": 62.74, "volume": 1699989.0}, {"date": "2025-10-17", "close": 62.92, "volume": 1796786.0}, {"date": "2025-10-20", "close": 63.4, "volume": 2173026.0}, {"date": "2025-10-21", "close": 62.9, "volume": 1430063.0}, {"date": "2025-10-22", "close": 62.54, "volume": 1777710.0}, {"date": "2025-10-23", "close": 62.97, "volume": 1185023.0}, {"date": "2025-10-24", "close": 63.0, "volume": 708486.0}, {"date": "2025-10-27", "close": 63.57, "volume": 793559.0}, {"date": "2025-10-28", "close": 63.49, "volume": 1745516.0}, {"date": "2025-10-29", "close": 63.31, "volume": 2496997.0}, {"date": "2025-10-30", "close": 62.83, "volume": 3418863.0}, {"date": "2025-10-31", "close": 62.48, "volume": 1132455.0}, {"date": "2025-11-03", "close": 62.54, "volume": 633336.0}, {"date": "2025-11-04", "close": 61.86, "volume": 845874.0}, {"date": "2025-11-05", "close": 62.39, "volume": 739381.0}, {"date": "2025-11-06", "close": 61.94, "volume": 1051634.0}, {"date": "2025-11-07", "close": 62.17, "volume": 1129320.0}, {"date": "2025-11-10", "close": 62.99, "volume": 689436.0}, {"date": "2025-11-11", "close": 63.6, "volume": 810205.0}, {"date": "2025-11-12", "close": 64.21, "volume": 1207928.0}, {"date": "2025-11-13", "close": 63.72, "volume": 1038075.0}, {"date": "2025-11-14", "close": 63.21, "volume": 1327116.0}, {"date": "2025-11-17", "close": 62.21, "volume": 1586302.0}, {"date": "2025-11-18", "close": 61.44, "volume": 1591289.0}, {"date": "2025-11-19", "close": 61.33, "volume": 1283985.0}, {"date": "2025-11-20", "close": 60.46, "volume": 2380312.0}, {"date": "2025-11-21", "close": 61.06, "volume": 1731056.0}, {"date": "2025-11-24", "close": 60.98, "volume": 1364421.0}, {"date": "2025-11-25", "close": 61.97, "volume": 807662.0}, {"date": "2025-11-26", "close": 62.73, "volume": 763974.0}, {"date": "2025-11-28", "close": 63.08, "volume": 527346.0}, {"date": "2025-12-01", "close": 62.98, "volume": 685643.0}, {"date": "2025-12-02", "close": 63.48, "volume": 740604.0}, {"date": "2025-12-03", "close": 63.88, "volume": 879409.0}, {"date": "2025-12-04", "close": 63.83, "volume": 967179.0}, {"date": "2025-12-05", "close": 63.84, "volume": 800875.0}, {"date": "2025-12-08", "close": 63.8, "volume": 1472998.0}, {"date": "2025-12-09", "close": 63.62, "volume": 921826.0}, {"date": "2025-12-10", "close": 64.28, "volume": 1310804.0}, {"date": "2025-12-11", "close": 64.95, "volume": 2391069.0}, {"date": "2025-12-12", "close": 64.44, "volume": 1711066.0}, {"date": "2025-12-15", "close": 64.73, "volume": 1496877.0}, {"date": "2025-12-16", "close": 64.54, "volume": 1671732.0}, {"date": "2025-12-17", "close": 63.8, "volume": 1265389.0}, {"date": "2025-12-18", "close": 64.29, "volume": 901010.0}, {"date": "2025-12-19", "close": 64.62, "volume": 1044225.0}, {"date": "2025-12-22", "close": 64.24, "volume": 966437.0}, {"date": "2025-12-23", "close": 64.38, "volume": 1610016.0}, {"date": "2025-12-24", "close": 64.53, "volume": 717150.0}, {"date": "2025-12-26", "close": 64.72, "volume": 2041501.0}, {"date": "2025-12-29", "close": 64.32, "volume": 1990594.0}, {"date": "2025-12-30", "close": 64.73, "volume": 1264962.0}, {"date": "2025-12-31", "close": 64.39, "volume": 2342587.0}, {"date": "2026-01-02", "close": 65.37, "volume": 3578849.0}, {"date": "2026-01-05", "close": 66.0, "volume": 2393739.0}, {"date": "2026-01-06", "close": 66.01, "volume": 1616486.0}, {"date": "2026-01-07", "close": 65.75, "volume": 2269642.0}, {"date": "2026-01-08", "close": 65.61, "volume": 2159544.0}, {"date": "2026-01-09", "close": 66.41, "volume": 1890205.0}, {"date": "2026-01-12", "close": 66.88, "volume": 1035164.0}, {"date": "2026-01-13", "close": 66.76, "volume": 1658868.0}, {"date": "2026-01-14", "close": 66.65, "volume": 974503.0}, {"date": "2026-01-15", "close": 66.41, "volume": 4311160.0}, {"date": "2026-01-16", "close": 66.59, "volume": 1427431.0}, {"date": "2026-01-20", "close": 65.3, "volume": 2681444.0}, {"date": "2026-01-21", "close": 66.0, "volume": 4645474.0}, {"date": "2026-01-22", "close": 66.36, "volume": 1143493.0}, {"date": "2026-01-23", "close": 66.69, "volume": 1285715.0}, {"date": "2026-01-26", "close": 67.31, "volume": 2233246.0}, {"date": "2026-01-27", "close": 68.34, "volume": 2424946.0}, {"date": "2026-01-28", "close": 67.4, "volume": 2686971.0}, {"date": "2026-01-29", "close": 67.46, "volume": 4676191.0}, {"date": "2026-01-30", "close": 66.8, "volume": 2270353.0}, {"date": "2026-02-02", "close": 67.38, "volume": 1788935.0}, {"date": "2026-02-03", "close": 67.08, "volume": 1442004.0}, {"date": "2026-02-04", "close": 66.86, "volume": 1571397.0}, {"date": "2026-02-05", "close": 66.16, "volume": 1306172.0}, {"date": "2026-02-06", "close": 67.5, "volume": 1037401.0}, {"date": "2026-02-09", "close": 68.48, "volume": 1347072.0}, {"date": "2026-02-10", "close": 68.18, "volume": 3141885.0}, {"date": "2026-02-11", "close": 68.4, "volume": 1632400.0}, {"date": "2026-02-12", "close": 67.69, "volume": 2078656.0}, {"date": "2026-02-13", "close": 67.54, "volume": 994336.0}, {"date": "2026-02-17", "close": 67.87, "volume": 1339828.0}, {"date": "2026-02-18", "close": 68.27, "volume": 1081445.0}, {"date": "2026-02-19", "close": 67.78, "volume": 1304647.0}, {"date": "2026-02-20", "close": 68.7, "volume": 1485339.0}, {"date": "2026-02-23", "close": 68.52, "volume": 1378027.0}, {"date": "2026-02-24", "close": 68.64, "volume": 1206791.0}, {"date": "2026-02-25", "close": 69.34, "volume": 961012.0}, {"date": "2026-02-26", "close": 69.16, "volume": 2267682.0}, {"date": "2026-02-27", "close": 68.55, "volume": 917711.0}, {"date": "2026-03-02", "close": 66.55, "volume": 2805857.0}, {"date": "2026-03-03", "close": 64.35, "volume": 7288091.0}, {"date": "2026-03-04", "close": 65.13, "volume": 2745588.0}, {"date": "2026-03-05", "close": 63.7, "volume": 3650738.0}, {"date": "2026-03-06", "close": 63.08, "volume": 4584490.0}, {"date": "2026-03-09", "close": 63.77, "volume": 5618497.0}, {"date": "2026-03-10", "close": 63.82, "volume": 5638186.0}, {"date": "2026-03-11", "close": 63.87, "volume": 1897575.0}, {"date": "2026-03-12", "close": 62.72, "volume": 2920969.0}, {"date": "2026-03-13", "close": 61.9, "volume": 1871385.0}, {"date": "2026-03-16", "close": 62.88, "volume": 2553064.0}, {"date": "2026-03-17", "close": 63.16, "volume": 1780723.0}, {"date": "2026-03-18", "close": 61.81, "volume": 3060032.0}, {"date": "2026-03-19", "close": 62.16, "volume": 5322842.0}, {"date": "2026-03-20", "close": 60.0, "volume": 5526831.0}, {"date": "2026-03-23", "close": 61.68, "volume": 6123720.0}, {"date": "2026-03-24", "close": 61.14, "volume": 2997470.0}, {"date": "2026-03-25", "close": 61.84, "volume": 2712472.0}, {"date": "2026-03-26", "close": 60.46, "volume": 2215308.0}, {"date": "2026-03-27", "close": 59.8, "volume": 1782344.0}, {"date": "2026-03-30", "close": 59.83, "volume": 3132992.0}, {"date": "2026-03-31", "close": 62.08, "volume": 5402464.0}, {"date": "2026-04-01", "close": 63.04, "volume": 4017505.0}, {"date": "2026-04-02", "close": 62.45, "volume": 1808776.0}, {"date": "2026-04-06", "close": 62.87, "volume": 3154182.0}, {"date": "2026-04-07", "close": 62.86, "volume": 2880789.0}, {"date": "2026-04-08", "close": 65.7, "volume": 4863840.0}, {"date": "2026-04-09", "close": 65.77, "volume": 2272122.0}, {"date": "2026-04-10", "close": 65.94, "volume": 1068725.0}, {"date": "2026-04-13", "close": 66.42, "volume": 1210527.0}, {"date": "2026-04-14", "close": 67.13, "volume": 1656953.0}, {"date": "2026-04-15", "close": 66.67, "volume": 1192026.0}, {"date": "2026-04-16", "close": 66.28, "volume": 1374516.0}, {"date": "2026-04-17", "close": 67.61, "volume": 2043666.0}, {"date": "2026-04-20", "close": 67.61, "volume": null}, {"date": "2026-04-21", "close": 65.83, "volume": 2190474.0}, {"date": "2026-04-22", "close": 65.94, "volume": 1172275.0}, {"date": "2026-04-23", "close": 65.24, "volume": 1842448.0}, {"date": "2026-04-24", "close": 66.03, "volume": 1460870.0}, {"date": "2026-04-27", "close": 65.61, "volume": 937494.0}, {"date": "2026-04-28", "close": 65.15, "volume": 1387365.0}, {"date": "2026-04-29", "close": 64.52, "volume": 1197740.0}, {"date": "2026-04-30", "close": 65.97, "volume": 1961359.0}, {"date": "2026-05-01", "close": 65.99, "volume": 3420982.0}, {"date": "2026-05-04", "close": 64.27, "volume": 3215546.0}, {"date": "2026-05-05", "close": 65.75, "volume": 1411701.0}, {"date": "2026-05-06", "close": 67.97, "volume": 1520776.0}, {"date": "2026-05-07", "close": 66.53, "volume": 1942607.0}, {"date": "2026-05-08", "close": 67.08, "volume": 1727819.0}, {"date": "2026-05-11", "close": 66.67, "volume": 1299392.0}, {"date": "2026-05-12", "close": 65.96, "volume": 1391382.0}, {"date": "2026-05-13", "close": 66.33, "volume": 742583.0}, {"date": "2026-05-14", "close": 66.34, "volume": 1093475.0}, {"date": "2026-05-15", "close": 64.95, "volume": 1926098.0}, {"date": "2026-05-18", "close": 65.88, "volume": 1493883.0}, {"date": "2026-05-19", "close": 65.24, "volume": 718027.0}, {"date": "2026-05-20", "close": 67.1, "volume": 3090895.0}, {"date": "2026-05-21", "close": 67.49, "volume": 3498296.0}, {"date": "2026-05-22", "close": 67.19, "volume": 1894117.0}, {"date": "2026-05-26", "close": 68.29, "volume": 3574696.0}, {"date": "2026-05-27", "close": 68.2, "volume": 647428.0}, {"date": "2026-05-28", "close": 68.03, "volume": 991091.0}, {"date": "2026-05-29", "close": 67.91, "volume": 2132936.0}, {"date": "2026-06-01", "close": 67.93, "volume": 1262377.0}, {"date": "2026-06-02", "close": 68.48, "volume": 857247.0}, {"date": "2026-06-03", "close": 67.62, "volume": 823414.0}, {"date": "2026-06-04", "close": 68.42, "volume": 870645.0}, {"date": "2026-06-05", "close": 66.88, "volume": 2055039.0}, {"date": "2026-06-08", "close": 67.3, "volume": 710089.0}, {"date": "2026-06-09", "close": 67.69, "volume": 2083916.0}, {"date": "2026-06-10", "close": 66.65, "volume": 1600395.0}, {"date": "2026-06-11", "close": 68.92, "volume": 1791106.0}, {"date": "2026-06-12", "close": 68.98, "volume": 1508046.0}, {"date": "2026-06-15", "close": 69.61, "volume": 820074.0}, {"date": "2026-06-16", "close": 69.85, "volume": 551876.0}, {"date": "2026-06-17", "close": 69.24, "volume": 4237030.0}, {"date": "2026-06-18", "close": 70.06, "volume": 7483066.0}, {"date": "2026-06-22", "close": 68.54, "volume": 2830629.0}, {"date": "2026-06-23", "close": 67.34, "volume": 2608714.0}, {"date": "2026-06-24", "close": 66.94, "volume": 1077945.0}, {"date": "2026-06-25", "close": 67.59, "volume": 1216643.0}, {"date": "2026-06-26", "close": 67.11, "volume": 858586.0}, {"date": "2026-06-29", "close": 67.9, "volume": 844964.0}, {"date": "2026-06-30", "close": 68.68, "volume": 1258862.0}, {"date": "2026-07-01", "close": 67.9, "volume": 710988.0}, {"date": "2026-07-02", "close": 68.99, "volume": 906684.0}, {"date": "2026-07-06", "close": 69.53, "volume": 832238.0}, {"date": "2026-07-07", "close": 68.62, "volume": 822657.0}, {"date": "2026-07-08", "close": 67.81, "volume": 1030701.0}, {"date": "2026-07-09", "close": 68.14, "volume": 750336.0}, {"date": "2026-07-10", "close": 68.08, "volume": 443681.0}, {"date": "2026-07-13", "close": 67.47, "volume": 639780.0}, {"date": "2026-07-14", "close": 67.9, "volume": 905599.0}, {"date": "2026-07-15", "close": 68.41, "volume": 690184.0}, {"date": "2026-07-16", "close": 68.01, "volume": 479119.0}, {"date": "2026-07-17", "close": 67.72, "volume": 640748.0}, {"date": "2026-07-20", "close": 67.18, "volume": 440019.0}, {"date": "2026-07-21", "close": 68.18, "volume": 536212.0}, {"date": "2026-07-22", "close": 68.43, "volume": 650577.0}, {"date": "2026-07-23", "close": 67.19, "volume": 820277.0}, {"date": "2026-07-24", "close": 67.69, "volume": 1041370.0}, {"date": "2026-07-27", "close": 68.17, "volume": 836371.0}, {"date": "2026-07-28", "close": 68.19, "volume": 686753.0}, {"date": "2026-07-29", "close": 67.76, "volume": 799726.0}, {"date": "2026-07-30", "close": 69.7, "volume": 1173013.0}, {"date": "2026-07-31", "close": 69.77, "volume": 605275.0}, {"date": "2026-08-03", "close": 70.47, "volume": 815571.0}, {"date": "2026-08-04", "close": 71.35, "volume": 701292.0}, {"date": "2026-08-05", "close": 71.23, "volume": 537749.0}, {"date": "2026-08-06", "close": 71.22, "volume": 726685.0}, {"date": "2026-08-07", "close": 71.86, "volume": 534414.0}, {"date": "2026-08-10", "close": 71.7, "volume": 1266274.0}, {"date": "2026-08-11", "close": 71.83, "volume": 466139.0}, {"date": "2026-08-12", "close": 71.88, "volume": 1450087.0}, {"date": "2026-08-13", "close": 72.04, "volume": 754822.0}, {"date": "2026-08-14", "close": 72.1, "volume": 416630.0}, {"date": "2026-08-17", "close": 71.91, "volume": 810695.0}, {"date": "2026-08-18", "close": 71.34, "volume": 659679.0}, {"date": "2026-08-19", "close": 71.6, "volume": 538214.0}, {"date": "2026-08-20", "close": 71.28, "volume": 394935.0}, {"date": "2026-08-21", "close": 71.76, "volume": 538444.0}, {"date": "2026-08-24", "close": 71.6, "volume": 522819.0}, {"date": "2026-08-25", "close": 71.81, "volume": 707016.0}, {"date": "2026-08-26", "close": 71.67, "volume": 623519.0}, {"date": "2026-08-27", "close": 71.34, "volume": 900533.0}, {"date": "2026-08-28", "close": 71.36, "volume": 536169.0}, {"date": "2026-08-31", "close": 70.84, "volume": 1062871.0}, {"date": "2026-09-01", "close": 69.99, "volume": 1417752.0}, {"date": "2026-09-02", "close": 70.16, "volume": 450955.0}, {"date": "2026-09-03", "close": 70.59, "volume": 519628.0}, {"date": "2026-09-04", "close": 70.65, "volume": 384930.0}, {"date": "2026-09-08", "close": 70.46, "volume": 533225.0}, {"date": "2026-09-09", "close": 69.71, "volume": 918355.0}, {"date": "2026-09-10", "close": 69.04, "volume": 558739.0}, {"date": "2026-09-11", "close": 69.7, "volume": 516307.0}, {"date": "2026-09-14", "close": 68.88, "volume": 946544.0}, {"date": "2026-09-15", "close": 68.62, "volume": 959588.0}, {"date": "2026-09-16", "close": 68.28, "volume": 1164642.0}, {"date": "2026-09-17", "close": 68.88, "volume": 430833.0}, {"date": "2026-09-18", "close": 68.18, "volume": 1103270.0}, {"date": "2026-09-21", "close": 68.97, "volume": 635244.0}, {"date": "2026-09-22", "close": 69.03, "volume": 511124.0}, {"date": "2026-09-23", "close": 67.96, "volume": 2030526.0}, {"date": "2026-09-24", "close": 68.21, "volume": 961065.0}, {"date": "2026-09-25", "close": 68.65, "volume": 898439.0}, {"date": "2026-09-28", "close": 68.47, "volume": 650174.0}, {"date": "2026-09-29", "close": 68.2, "volume": 753444.0}, {"date": "2026-09-30", "close": 67.31, "volume": 1379396.0}, {"date": "2026-10-01", "close": 66.08, "volume": 2117092.0}, {"date": "2026-10-02", "close": 67.0, "volume": 1522298.0}, {"date": "2026-10-05", "close": 66.74, "volume": 888320.0}, {"date": "2026-10-06", "close": 66.79, "volume": 894739.0}, {"date": "2026-10-07", "close": 65.8, "volume": 1840406.0}, {"date": "2026-10-08", "close": 65.57, "volume": 1158909.0}, {"date": "2026-10-09", "close": 65.92, "volume": 604967.0}], "refreshing": true}