{"ticker": "FNF", "overview": {"cik": "1331875", "ticker": "FNF", "name": "Fidelity National Financial, Inc.", "industry": "Title Insurance", "country": "United States", "sic": "6361", "announcements": [{"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0001331875-26-000075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001331875-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001331875-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000661", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000058", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001331875-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004842", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001331875-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001331875-26-000046", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-08", "title": "Institutional holdings (13F)", "accession": "0001331875-26-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001331875-26-000042", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-07", "title": "Form S-3ASR", "accession": "0001104659-26-057130", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001331875-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000544", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001104659-26-051519", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001104659-26-051507", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001104659-26-051485", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000033", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001447", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-16", "title": "FORM PRE 14A", "accession": "0001104659-26-044365", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000030", "price_sensitive": false}]}, "description": "Fidelity National Financial, Inc. trades as FNF on the NYSE and is registered in the United States, classified under Title Insurance (SIC 6361). Privy Trades holds 15 insider filings for the company. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "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": "FNF", "has_prices": true, "as_of": "2026-08-07", "last": 50.18, "prev_close": 52.54, "change": -2.3599999999999994, "change_pct": -0.04491815759421392, "session_volume": 1885923.0, "vwap_5": 51.399197431266245, "vwap_20": 51.15470146912449, "vwap_60": 48.79922622134825, "vwap_250": 51.80251823325895, "high_52w": 57.6745, "low_52w": 43.26, "avg_volume_20": 1580808.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001601", "src": "13DG", "ticker": "FNF", "cik": "1331875", "company": "Fidelity National Financial, Inc.", "company_raw": "Fidelity National Financial, Inc.", "who": "Fidelity National Financial, Inc.", "who_key": "Fidelity National Financial, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Title Insurance", "country": "United States", "headline": "Fidelity National Financial, Inc. moves to a 4.82% passive stake in FNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1331875/0002100119-26-001601-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100119-26-000544", "src": "13DG", "ticker": "FNF", "cik": "1331875", "company": "Fidelity National Financial, Inc.", "company_raw": "Fidelity National Financial, Inc.", "who": "Fidelity National Financial, Inc.", "who_key": "Fidelity National Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Title Insurance", "country": "United States", "headline": "Fidelity National Financial, Inc. crosses 5% of FNF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1331875/0002100119-26-000544-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002012383-26-001447", "src": "13DG", "ticker": "FNF", "cik": "1331875", "company": "Fidelity National Financial, Inc.", "company_raw": "Fidelity National Financial, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Title Insurance", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FNF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001447-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "HOUSE-2026-20033920-T0", "src": "CONGRESS", "ticker": "FNF", "cik": "", "company": "Fidelity National Financial, Inc.", "company_raw": "unt Cap.\nGains >\n$200?\nFidelity National Financial, Inc.\nCommon Stock", "who": "Hon. August Lee Pfluger II", "who_key": "Hon. August Lee Pfluger II", "role": "House \u00b7 TX11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. August Lee Pfluger II sells FNF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033920.pdf", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424243}, {"id": "HOUSE-2024-20025799-T50", "src": "CONGRESS", "ticker": "FNF", "cik": "", "company": "Fidelity National Financial, Inc.", "company_raw": "n\u2019s Trust\nFNF Group of Fidelity National\nFinancial, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James trims FNF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137043}, {"id": "SENATE-da48ee628b924e1286d51fcf549e700e-25", "src": "CONGRESS", "ticker": "FNF", "cik": "", "company": "Fidelity National Financial, Inc.", "company_raw": "Fidelity National Financial", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims FNF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522963}, {"id": "HOUSE-2023-20023404-T166", "src": "CONGRESS", "ticker": "FNF", "cik": "", "company": "Fidelity National Financial, Inc.", "company_raw": "n 1986 Trust > TLH ADR\nFNF Group of Fidelity National\nFinancial, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells FNF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741843}, {"id": "SENATE-95c4f4bfb94b45a29e9cab0c4063a4cf-13", "src": "CONGRESS", "ticker": "FNF", "cik": "", "company": "Fidelity National Financial, Inc.", "company_raw": "Fidelity National Financial", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up FNF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/95c4f4bf-b94b-45a2-9e9c-ab0c4063a4cf/", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744723}, {"id": "HOUSE-2023-20022948-T66", "src": "CONGRESS", "ticker": "FNF", "cik": "", "company": "Fidelity National Financial, Inc.", "company_raw": "1986 Trust > TACS R3K\nFNF Group of Fidelity National\nFinancial, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up FNF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875763}, {"id": "HOUSE-2023-20022653-T100", "src": "CONGRESS", "ticker": "FNF", "cik": "", "company": "Fidelity National Financial, Inc.", "company_raw": "1986 Trust > TACS R3K\nFNF Group of Fidelity National\nFinancial, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up FNF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926163}, {"id": "HOUSE-2022-20020828-T28", "src": "CONGRESS", "ticker": "FNF", "cik": "", "company": "Fidelity National Financial, Inc.", "company_raw": ": New\nS O: Westend ETF\nFNF Group of Fidelity National\nFinancial, Inc.", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John Rutherford sells FNF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437363}, {"id": "0001140361-16-048498", "src": "INSIDERS", "ticker": "FNF", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "FLEETCOR TECHNOLOGIES INC", "who": "Thomas M. Hagerty", "who_key": "HAGERTY THOMAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000114036116048498/0001140361-16-048498-index.htm", "trade_date": "2016-01-20", "timestamp": "2016-01-20", "mins": 5673043}, {"id": "SENATE-c84747579bc844c9bbd3cf841006d6fd-24", "src": "CONGRESS", "ticker": "FNF", "cik": "", "company": "Fidelity National Financial, Inc.", "company_raw": "Fidelity National Financial, Inc. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Susan M Collins dumps FNF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508243}, {"id": "SENATE-c204f87420cb41b7b22e9a65d2e88a97-24", "src": "CONGRESS", "ticker": "FNF", "cik": "", "company": "Fidelity National Financial, Inc.", "company_raw": "Fidelity National Financial, Inc. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Susan M Collins dumps FNF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c204f874-20cb-41b7-b22e-9a65d2e88a97/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508243}, {"id": "SENATE-97d58777edb54319b36074709332d937-23", "src": "CONGRESS", "ticker": "FNF", "cik": "", "company": "Fidelity National Financial, Inc.", "company_raw": "Fidelity National Financial, Inc. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Susan M Collins dumps FNF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/97d58777-edb5-4319-b360-74709332d937/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508243}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001601", "src": "13DG", "ticker": "FNF", "cik": "1331875", "company": "Fidelity National Financial, Inc.", "company_raw": "Fidelity National Financial, Inc.", "who": "Fidelity National Financial, Inc.", "who_key": "Fidelity National Financial, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Title Insurance", "country": "United States", "headline": "Fidelity National Financial, Inc. moves to a 4.82% passive stake in FNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1331875/0002100119-26-001601-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100119-26-000544", "src": "13DG", "ticker": "FNF", "cik": "1331875", "company": "Fidelity National Financial, Inc.", "company_raw": "Fidelity National Financial, Inc.", "who": "Fidelity National Financial, Inc.", "who_key": "Fidelity National Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Title Insurance", "country": "United States", "headline": "Fidelity National Financial, Inc. crosses 5% of FNF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1331875/0002100119-26-000544-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002012383-26-001447", "src": "13DG", "ticker": "FNF", "cik": "1331875", "company": "Fidelity National Financial, Inc.", "company_raw": "Fidelity National Financial, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Title Insurance", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FNF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001447-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fidelity National Financial, Inc. Common Stock", "new_value": "Fidelity National Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001331875", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001331875", "applied": 1, "detected_at": "2026-10-24T10:55:34.730203"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 15001.0, "net": -12999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c204f874-20cb-41b7-b22e-9a65d2e88a97/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97d58777-edb5-4319-b360-74709332d937/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/95c4f4bf-b94b-45a2-9e9c-ab0c4063a4cf/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. August Lee Pfluger II", "who_key": "Hon. August Lee Pfluger II", "role": "House \u00b7 TX11", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033920.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033920.pdf"}}], "activity": [], "announcements": [{"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0001331875-26-000075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001331875-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001331875-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000661", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000058", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001331875-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004842", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001331875-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001331875-26-000046", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-08", "title": "Institutional holdings (13F)", "accession": "0001331875-26-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001331875-26-000042", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-07", "title": "Form S-3ASR", "accession": "0001104659-26-057130", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001331875-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000544", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001104659-26-051519", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001104659-26-051507", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001104659-26-051485", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000033", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001447", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-16", "title": "FORM PRE 14A", "accession": "0001104659-26-044365", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001331875-26-000030", "price_sensitive": false}], "performance": {"ticker": "FNF", "has_prices": true, "summary": {"n": 3, "avg": 0.43402075574924454, "win_rate": 1.0, "best": 0.48774052002727625, "worst": 0.3777425120600517, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-07-10", "score": 0.0, "ref_price": 34.9302, "return": 0.43657923516040564}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 33.729, "return": 0.48774052002727625}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 36.4219, "return": 0.3777425120600517}]}, "price_series": [{"date": "2016-08-08", "close": 25.2836, "volume": 748286.0}, {"date": "2016-08-09", "close": 25.1794, "volume": 1036651.0}, {"date": "2016-08-10", "close": 25.4085, "volume": 2413917.0}, {"date": "2016-08-11", "close": 25.3738, "volume": 876254.0}, {"date": "2016-08-12", "close": 25.6237, "volume": 937139.0}, {"date": "2016-08-15", "close": 25.6376, "volume": 586909.0}, {"date": "2016-08-16", "close": 25.3808, "volume": 655370.0}, {"date": "2016-08-17", "close": 25.6237, "volume": 909482.0}, {"date": "2016-08-18", "close": 25.9361, "volume": 1017358.0}, {"date": "2016-08-19", "close": 25.6168, "volume": 617267.0}, {"date": "2016-08-22", "close": 25.6307, "volume": 546191.0}, {"date": "2016-08-23", "close": 25.6515, "volume": 644379.0}, {"date": "2016-08-24", "close": 25.7834, "volume": 1269941.0}, {"date": "2016-08-25", "close": 25.8945, "volume": 666937.0}, {"date": "2016-08-26", "close": 25.8945, "volume": 1071640.0}, {"date": "2016-08-29", "close": 26.1652, "volume": 890242.0}, {"date": "2016-08-30", "close": 25.9847, "volume": 1001544.0}, {"date": "2016-08-31", "close": 26.1652, "volume": 1251073.0}, {"date": "2016-09-01", "close": 25.9708, "volume": 891849.0}, {"date": "2016-09-02", "close": 26.0403, "volume": 1196151.0}, {"date": "2016-09-06", "close": 26.4985, "volume": 1467893.0}, {"date": "2016-09-07", "close": 26.5887, "volume": 1242997.0}, {"date": "2016-09-08", "close": 26.679, "volume": 1111091.0}, {"date": "2016-09-09", "close": 26.1722, "volume": 1935645.0}, {"date": "2016-09-12", "close": 26.318, "volume": 1097542.0}, {"date": "2016-09-13", "close": 26.0889, "volume": 1997821.0}, {"date": "2016-09-14", "close": 25.6793, "volume": 2166254.0}, {"date": "2016-09-15", "close": 26.068, "volume": 1841805.0}, {"date": "2016-09-16", "close": 25.5265, "volume": 4950137.0}, {"date": "2016-09-19", "close": 25.7904, "volume": 1331532.0}, {"date": "2016-09-20", "close": 25.5613, "volume": 911529.0}, {"date": "2016-09-21", "close": 25.957, "volume": 1402599.0}, {"date": "2016-09-22", "close": 25.9639, "volume": 1317968.0}, {"date": "2016-09-23", "close": 25.6723, "volume": 1027934.0}, {"date": "2016-09-26", "close": 25.596, "volume": 1165635.0}, {"date": "2016-09-27", "close": 25.832, "volume": 984661.0}, {"date": "2016-09-28", "close": 25.9708, "volume": 1082367.0}, {"date": "2016-09-29", "close": 25.5821, "volume": 1110185.0}, {"date": "2016-09-30", "close": 25.6237, "volume": 1962468.0}, {"date": "2016-10-03", "close": 25.596, "volume": 1214789.0}, {"date": "2016-10-04", "close": 25.5682, "volume": 1504049.0}, {"date": "2016-10-05", "close": 25.5682, "volume": 1422542.0}, {"date": "2016-10-06", "close": 25.2627, "volume": 935053.0}, {"date": "2016-10-07", "close": 25.4016, "volume": 1113709.0}, {"date": "2016-10-10", "close": 25.3738, "volume": 567187.0}, {"date": "2016-10-11", "close": 25.0822, "volume": 800374.0}, {"date": "2016-10-12", "close": 25.3877, "volume": 909644.0}, {"date": "2016-10-13", "close": 25.5751, "volume": 608729.0}, {"date": "2016-10-14", "close": 25.5613, "volume": 645689.0}, {"date": "2016-10-17", "close": 25.5682, "volume": 605094.0}, {"date": "2016-10-18", "close": 25.714, "volume": 460008.0}, {"date": "2016-10-19", "close": 25.6168, "volume": 402541.0}, {"date": "2016-10-20", "close": 25.4641, "volume": 659636.0}, {"date": "2016-10-21", "close": 25.4432, "volume": 803123.0}, {"date": "2016-10-24", "close": 25.4918, "volume": 1374563.0}, {"date": "2016-10-25", "close": 25.3738, "volume": 897468.0}, {"date": "2016-10-26", "close": 25.1656, "volume": 603890.0}, {"date": "2016-10-27", "close": 24.749, "volume": 1014099.0}, {"date": "2016-10-28", "close": 24.6518, "volume": 1099921.0}, {"date": "2016-10-31", "close": 24.9295, "volume": 1317866.0}, {"date": "2016-11-01", "close": 24.9017, "volume": 801270.0}, {"date": "2016-11-02", "close": 24.5893, "volume": 1663698.0}, {"date": "2016-11-03", "close": 23.6105, "volume": 3080916.0}, {"date": "2016-11-04", "close": 23.548, "volume": 1467273.0}, {"date": "2016-11-07", "close": 23.5966, "volume": 1927341.0}, {"date": "2016-11-08", "close": 23.4855, "volume": 1970641.0}, {"date": "2016-11-09", "close": 23.187, "volume": 2232733.0}, {"date": "2016-11-10", "close": 22.465, "volume": 3711382.0}, {"date": "2016-11-11", "close": 22.4511, "volume": 3176835.0}, {"date": "2016-11-14", "close": 22.2845, "volume": 4206471.0}, {"date": "2016-11-15", "close": 23.312, "volume": 3318860.0}, {"date": "2016-11-16", "close": 23.2634, "volume": 1701886.0}, {"date": "2016-11-17", "close": 23.1801, "volume": 1495669.0}, {"date": "2016-11-18", "close": 23.0829, "volume": 1645301.0}, {"date": "2016-11-21", "close": 22.9857, "volume": 1643031.0}, {"date": "2016-11-22", "close": 23.1176, "volume": 2477713.0}, {"date": "2016-11-23", "close": 22.8746, "volume": 2161200.0}, {"date": "2016-11-25", "close": 23.2009, "volume": 859389.0}, {"date": "2016-11-28", "close": 22.833, "volume": 1544188.0}, {"date": "2016-11-29", "close": 22.6386, "volume": 1565271.0}, {"date": "2016-11-30", "close": 22.1735, "volume": 4819751.0}, {"date": "2016-12-01", "close": 22.1804, "volume": 3289010.0}, {"date": "2016-12-02", "close": 22.0693, "volume": 1644356.0}, {"date": "2016-12-05", "close": 22.1665, "volume": 1908898.0}, {"date": "2016-12-06", "close": 22.6733, "volume": 3029263.0}, {"date": "2016-12-07", "close": 23.7563, "volume": 8929525.0}, {"date": "2016-12-08", "close": 23.7146, "volume": 3541610.0}, {"date": "2016-12-09", "close": 23.8118, "volume": 2664969.0}, {"date": "2016-12-12", "close": 23.6938, "volume": 1481304.0}, {"date": "2016-12-13", "close": 23.5688, "volume": 1812035.0}, {"date": "2016-12-14", "close": 23.4161, "volume": 2972818.0}, {"date": "2016-12-15", "close": 23.7146, "volume": 1736622.0}, {"date": "2016-12-16", "close": 23.8743, "volume": 3530543.0}, {"date": "2016-12-19", "close": 23.8396, "volume": 931018.0}, {"date": "2016-12-20", "close": 23.9298, "volume": 754570.0}, {"date": "2016-12-21", "close": 24.0062, "volume": 1072264.0}, {"date": "2016-12-22", "close": 23.8812, "volume": 1876473.0}, {"date": "2016-12-23", "close": 23.6174, "volume": 609740.0}, {"date": "2016-12-27", "close": 23.7077, "volume": 502123.0}, {"date": "2016-12-28", "close": 23.4578, "volume": 736014.0}, {"date": "2016-12-29", "close": 23.3606, "volume": 698050.0}, {"date": "2016-12-30", "close": 23.5758, "volume": 1014702.0}, {"date": "2017-01-03", "close": 23.5827, "volume": 1167498.0}, {"date": "2017-01-04", "close": 23.8257, "volume": 1235340.0}, {"date": "2017-01-05", "close": 23.9021, "volume": 1916427.0}, {"date": "2017-01-06", "close": 23.909, "volume": 670232.0}, {"date": "2017-01-09", "close": 23.7355, "volume": 1048633.0}, {"date": "2017-01-10", "close": 23.6313, "volume": 1595064.0}, {"date": "2017-01-11", "close": 23.666, "volume": 998514.0}, {"date": "2017-01-12", "close": 23.4439, "volume": 1238289.0}, {"date": "2017-01-13", "close": 23.3606, "volume": 770711.0}, {"date": "2017-01-17", "close": 23.5064, "volume": 1853060.0}, {"date": "2017-01-18", "close": 23.9368, "volume": 1912410.0}, {"date": "2017-01-19", "close": 23.7355, "volume": 1442656.0}, {"date": "2017-01-20", "close": 23.6105, "volume": 1120665.0}, {"date": "2017-01-23", "close": 23.6383, "volume": 1830322.0}, {"date": "2017-01-24", "close": 23.7216, "volume": 1599861.0}, {"date": "2017-01-25", "close": 23.8674, "volume": 1479726.0}, {"date": "2017-01-26", "close": 24.0687, "volume": 901370.0}, {"date": "2017-01-27", "close": 24.1173, "volume": 1158684.0}, {"date": "2017-01-30", "close": 24.152, "volume": 859434.0}, {"date": "2017-01-31", "close": 24.5477, "volume": 1458402.0}, {"date": "2017-02-01", "close": 24.7143, "volume": 1751667.0}, {"date": "2017-02-02", "close": 24.9226, "volume": 1749360.0}, {"date": "2017-02-03", "close": 25.3808, "volume": 1154263.0}, {"date": "2017-02-06", "close": 25.346, "volume": 862329.0}, {"date": "2017-02-07", "close": 25.2975, "volume": 1416555.0}, {"date": "2017-02-08", "close": 25.7834, "volume": 1907472.0}, {"date": "2017-02-09", "close": 25.7279, "volume": 968658.0}, {"date": "2017-02-10", "close": 25.7348, "volume": 1095938.0}, {"date": "2017-02-13", "close": 25.9153, "volume": 1394625.0}, {"date": "2017-02-14", "close": 25.9431, "volume": 827169.0}, {"date": "2017-02-15", "close": 25.9778, "volume": 395831.0}, {"date": "2017-02-16", "close": 26.0403, "volume": 1108138.0}, {"date": "2017-02-17", "close": 26.1305, "volume": 1084912.0}, {"date": "2017-02-21", "close": 26.3596, "volume": 1981959.0}, {"date": "2017-02-22", "close": 26.4499, "volume": 486028.0}, {"date": "2017-02-23", "close": 26.6859, "volume": 737411.0}, {"date": "2017-02-24", "close": 26.7206, "volume": 621478.0}, {"date": "2017-02-27", "close": 26.4499, "volume": 610574.0}, {"date": "2017-02-28", "close": 26.6095, "volume": 1133839.0}, {"date": "2017-03-01", "close": 26.4776, "volume": 1183257.0}, {"date": "2017-03-02", "close": 26.4013, "volume": 821298.0}, {"date": "2017-03-03", "close": 26.311, "volume": 472969.0}, {"date": "2017-03-06", "close": 26.2138, "volume": 578468.0}, {"date": "2017-03-07", "close": 26.1999, "volume": 589238.0}, {"date": "2017-03-08", "close": 25.9847, "volume": 451868.0}, {"date": "2017-03-09", "close": 25.9986, "volume": 589354.0}, {"date": "2017-03-10", "close": 26.1097, "volume": 646821.0}, {"date": "2017-03-13", "close": 25.9778, "volume": 650850.0}, {"date": "2017-03-14", "close": 25.7834, "volume": 1136464.0}, {"date": "2017-03-15", "close": 26.0333, "volume": 1145946.0}, {"date": "2017-03-16", "close": 26.5193, "volume": 1581217.0}, {"date": "2017-03-17", "close": 26.7831, "volume": 1521923.0}, {"date": "2017-03-20", "close": 26.672, "volume": 869511.0}, {"date": "2017-03-21", "close": 26.5679, "volume": 1581373.0}, {"date": "2017-03-22", "close": 26.8525, "volume": 1251686.0}, {"date": "2017-03-23", "close": 26.7067, "volume": 1151095.0}, {"date": "2017-03-24", "close": 26.7623, "volume": 1471819.0}, {"date": "2017-03-27", "close": 26.7831, "volume": 1084423.0}, {"date": "2017-03-28", "close": 27.0122, "volume": 1082043.0}, {"date": "2017-03-29", "close": 27.1233, "volume": 1342469.0}, {"date": "2017-03-30", "close": 27.1788, "volume": 885333.0}, {"date": "2017-03-31", "close": 27.033, "volume": 1091389.0}, {"date": "2017-04-03", "close": 26.8039, "volume": 1413585.0}, {"date": "2017-04-04", "close": 26.9358, "volume": 1232645.0}, {"date": "2017-04-05", "close": 26.7067, "volume": 1250365.0}, {"date": "2017-04-06", "close": 26.6095, "volume": 1110064.0}, {"date": "2017-04-07", "close": 26.5332, "volume": 1025150.0}, {"date": "2017-04-10", "close": 26.6651, "volume": 693592.0}, {"date": "2017-04-11", "close": 26.797, "volume": 726900.0}, {"date": "2017-04-12", "close": 26.7484, "volume": 568603.0}, {"date": "2017-04-13", "close": 26.6442, "volume": 681967.0}, {"date": "2017-04-17", "close": 27.0538, "volume": 576806.0}, {"date": "2017-04-18", "close": 27.276, "volume": 615029.0}, {"date": "2017-04-19", "close": 27.3107, "volume": 864231.0}, {"date": "2017-04-20", "close": 27.4357, "volume": 930109.0}, {"date": "2017-04-21", "close": 27.5606, "volume": 1189032.0}, {"date": "2017-04-24", "close": 27.7967, "volume": 954134.0}, {"date": "2017-04-25", "close": 28.116, "volume": 1420518.0}, {"date": "2017-04-26", "close": 28.3937, "volume": 1763512.0}, {"date": "2017-04-27", "close": 28.713, "volume": 1581180.0}, {"date": "2017-04-28", "close": 28.4284, "volume": 1078951.0}, {"date": "2017-05-01", "close": 28.2479, "volume": 762379.0}, {"date": "2017-05-02", "close": 28.0396, "volume": 856174.0}, {"date": "2017-05-03", "close": 28.2132, "volume": 1001065.0}, {"date": "2017-05-04", "close": 28.6297, "volume": 1077251.0}, {"date": "2017-05-05", "close": 28.838, "volume": 1411610.0}, {"date": "2017-05-08", "close": 28.6367, "volume": 1265998.0}, {"date": "2017-05-09", "close": 28.0188, "volume": 2201134.0}, {"date": "2017-05-10", "close": 28.1368, "volume": 3269041.0}, {"date": "2017-05-11", "close": 28.0952, "volume": 967081.0}, {"date": "2017-05-12", "close": 28.0396, "volume": 794825.0}, {"date": "2017-05-15", "close": 28.4353, "volume": 1522764.0}, {"date": "2017-05-16", "close": 28.5811, "volume": 1488595.0}, {"date": "2017-05-17", "close": 28.6089, "volume": 1871848.0}, {"date": "2017-05-18", "close": 28.7408, "volume": 1169481.0}, {"date": "2017-05-19", "close": 28.5881, "volume": 1430953.0}, {"date": "2017-05-22", "close": 28.9629, "volume": 1503303.0}, {"date": "2017-05-23", "close": 28.9005, "volume": 2358923.0}, {"date": "2017-05-24", "close": 28.8935, "volume": 1433390.0}, {"date": "2017-05-25", "close": 29.0532, "volume": 1699230.0}, {"date": "2017-05-26", "close": 29.4489, "volume": 1433594.0}, {"date": "2017-05-30", "close": 29.2337, "volume": 1439083.0}, {"date": "2017-05-31", "close": 29.5808, "volume": 2645241.0}, {"date": "2017-06-01", "close": 29.8307, "volume": 2293016.0}, {"date": "2017-06-02", "close": 30.2542, "volume": 2020359.0}, {"date": "2017-06-05", "close": 30.0598, "volume": 2288852.0}, {"date": "2017-06-06", "close": 29.7821, "volume": 1622866.0}, {"date": "2017-06-07", "close": 29.8168, "volume": 1643759.0}, {"date": "2017-06-08", "close": 29.7266, "volume": 699639.0}, {"date": "2017-06-09", "close": 29.6363, "volume": 559462.0}, {"date": "2017-06-12", "close": 29.5808, "volume": 950246.0}, {"date": "2017-06-13", "close": 29.7405, "volume": 937022.0}, {"date": "2017-06-14", "close": 29.7821, "volume": 915439.0}, {"date": "2017-06-15", "close": 29.9071, "volume": 627944.0}, {"date": "2017-06-16", "close": 30.1987, "volume": 1158521.0}, {"date": "2017-06-19", "close": 30.5458, "volume": 870586.0}, {"date": "2017-06-20", "close": 30.4347, "volume": 679677.0}, {"date": "2017-06-21", "close": 30.4694, "volume": 564212.0}, {"date": "2017-06-22", "close": 30.6499, "volume": 666753.0}, {"date": "2017-06-23", "close": 30.9484, "volume": 1781343.0}, {"date": "2017-06-26", "close": 31.0109, "volume": 1465770.0}, {"date": "2017-06-27", "close": 30.9068, "volume": 1527603.0}, {"date": "2017-06-28", "close": 31.0664, "volume": 1061199.0}, {"date": "2017-06-29", "close": 30.9901, "volume": 740461.0}, {"date": "2017-06-30", "close": 31.122, "volume": 1108244.0}, {"date": "2017-07-03", "close": 30.8998, "volume": 742718.0}, {"date": "2017-07-05", "close": 31.0248, "volume": 1240623.0}, {"date": "2017-07-06", "close": 30.754, "volume": 688549.0}, {"date": "2017-07-07", "close": 30.9554, "volume": 747276.0}, {"date": "2017-07-10", "close": 31.004, "volume": 1353595.0}, {"date": "2017-07-11", "close": 30.9415, "volume": 1173778.0}, {"date": "2017-07-12", "close": 31.0803, "volume": 1028885.0}, {"date": "2017-07-13", "close": 31.2747, "volume": 741985.0}, {"date": "2017-07-14", "close": 31.6149, "volume": 895342.0}, {"date": "2017-07-17", "close": 31.7954, "volume": 807070.0}, {"date": "2017-07-18", "close": 31.8093, "volume": 538409.0}, {"date": "2017-07-19", "close": 31.9898, "volume": 823673.0}, {"date": "2017-07-20", "close": 31.8093, "volume": 1073563.0}, {"date": "2017-07-21", "close": 33.0241, "volume": 1354381.0}, {"date": "2017-07-24", "close": 32.7465, "volume": 1457993.0}, {"date": "2017-07-25", "close": 32.6354, "volume": 2047458.0}, {"date": "2017-07-26", "close": 32.92, "volume": 921869.0}, {"date": "2017-07-27", "close": 32.9894, "volume": 950520.0}, {"date": "2017-07-28", "close": 33.5726, "volume": 1185171.0}, {"date": "2017-07-31", "close": 33.9197, "volume": 1004633.0}, {"date": "2017-08-01", "close": 33.4893, "volume": 941199.0}, {"date": "2017-08-02", "close": 33.5309, "volume": 1013576.0}, {"date": "2017-08-03", "close": 33.4893, "volume": 729265.0}, {"date": "2017-08-04", "close": 33.5518, "volume": 649647.0}, {"date": "2017-08-07", "close": 33.5518, "volume": 575192.0}, {"date": "2017-08-08", "close": 33.7808, "volume": 1316619.0}, {"date": "2017-08-09", "close": 33.4615, "volume": 1214122.0}, {"date": "2017-08-10", "close": 32.8922, "volume": 1304539.0}, {"date": "2017-08-11", "close": 32.6701, "volume": 1025023.0}, {"date": "2017-08-14", "close": 32.8436, "volume": 1335935.0}, {"date": "2017-08-15", "close": 33.1491, "volume": 1049090.0}, {"date": "2017-08-16", "close": 33.6142, "volume": 710941.0}, {"date": "2017-08-17", "close": 33.0311, "volume": 705185.0}, {"date": "2017-08-18", "close": 32.8714, "volume": 659099.0}, {"date": "2017-08-21", "close": 32.9061, "volume": 639741.0}, {"date": "2017-08-22", "close": 33.2185, "volume": 492007.0}, {"date": "2017-08-23", "close": 33.2532, "volume": 476050.0}, {"date": "2017-08-24", "close": 33.1699, "volume": 510284.0}, {"date": "2017-08-25", "close": 33.3574, "volume": 541249.0}, {"date": "2017-08-28", "close": 32.9339, "volume": 476639.0}, {"date": "2017-08-29", "close": 32.9478, "volume": 633083.0}, {"date": "2017-08-30", "close": 33.0727, "volume": 355214.0}, {"date": "2017-08-31", "close": 33.4893, "volume": 1226014.0}, {"date": "2017-09-01", "close": 33.406, "volume": 482075.0}, {"date": "2017-09-05", "close": 32.2188, "volume": 852697.0}, {"date": "2017-09-06", "close": 31.7745, "volume": 1199464.0}, {"date": "2017-09-07", "close": 31.6704, "volume": 810652.0}, {"date": "2017-09-08", "close": 32.6493, "volume": 787182.0}, {"date": "2017-09-11", "close": 33.1699, "volume": 814705.0}, {"date": "2017-09-12", "close": 33.3713, "volume": 545051.0}, {"date": "2017-09-13", "close": 33.2046, "volume": 594483.0}, {"date": "2017-09-14", "close": 32.8228, "volume": 830329.0}, {"date": "2017-09-15", "close": 33.3157, "volume": 1298185.0}, {"date": "2017-09-18", "close": 33.406, "volume": 872925.0}, {"date": "2017-09-19", "close": 33.6212, "volume": 992926.0}, {"date": "2017-09-20", "close": 33.5309, "volume": 816756.0}, {"date": "2017-09-21", "close": 32.8992, "volume": 993170.0}, {"date": "2017-09-22", "close": 33.0866, "volume": 1950412.0}, {"date": "2017-09-25", "close": 32.7673, "volume": 865995.0}, {"date": "2017-09-26", "close": 32.7187, "volume": 951473.0}, {"date": "2017-09-27", "close": 32.5868, "volume": 598947.0}, {"date": "2017-09-28", "close": 32.6562, "volume": 917183.0}, {"date": "2017-09-29", "close": 32.9478, "volume": 1479518.0}, {"date": "2017-10-02", "close": 32.3645, "volume": 2396013.0}, {"date": "2017-10-03", "close": 32.8067, "volume": 3413251.0}, {"date": "2017-10-04", "close": 32.3739, "volume": 2036675.0}, {"date": "2017-10-05", "close": 32.5526, "volume": 1922030.0}, {"date": "2017-10-06", "close": 32.3645, "volume": 2155497.0}, {"date": "2017-10-09", "close": 32.1481, "volume": 1901366.0}, {"date": "2017-10-10", "close": 32.4021, "volume": 3810481.0}, {"date": "2017-10-11", "close": 32.1763, "volume": 2565509.0}, {"date": "2017-10-12", "close": 32.1293, "volume": 1618037.0}, {"date": "2017-10-13", "close": 32.054, "volume": 1291177.0}, {"date": "2017-10-16", "close": 32.562, "volume": 1804938.0}, {"date": "2017-10-17", "close": 32.3645, "volume": 1499595.0}, {"date": "2017-10-18", "close": 32.9478, "volume": 1592297.0}, {"date": "2017-10-19", "close": 33.4841, "volume": 2950285.0}, {"date": "2017-10-20", "close": 33.5875, "volume": 1992237.0}, {"date": "2017-10-23", "close": 33.3617, "volume": 1799678.0}, {"date": "2017-10-24", "close": 33.3053, "volume": 1917577.0}, {"date": "2017-10-25", "close": 33.2583, "volume": 1209751.0}, {"date": "2017-10-26", "close": 34.2838, "volume": 3606805.0}, {"date": "2017-10-27", "close": 34.6601, "volume": 1565483.0}, {"date": "2017-10-30", "close": 34.9517, "volume": 1853059.0}, {"date": "2017-10-31", "close": 35.2058, "volume": 1181992.0}, {"date": "2017-11-01", "close": 35.5445, "volume": 1308856.0}, {"date": "2017-11-02", "close": 35.5068, "volume": 1614238.0}, {"date": "2017-11-03", "close": 35.7326, "volume": 1542698.0}, {"date": "2017-11-06", "close": 35.9208, "volume": 1066483.0}, {"date": "2017-11-07", "close": 35.5821, "volume": 1444629.0}, {"date": "2017-11-08", "close": 35.4222, "volume": 1035364.0}, {"date": "2017-11-09", "close": 36.4665, "volume": 3131730.0}, {"date": "2017-11-10", "close": 36.2689, "volume": 1112581.0}, {"date": "2017-11-13", "close": 36.4477, "volume": 1019800.0}, {"date": "2017-11-14", "close": 37.5108, "volume": 2348527.0}, {"date": "2017-11-15", "close": 37.2568, "volume": 1636157.0}, {"date": "2017-11-16", "close": 37.4355, "volume": 1232603.0}, {"date": "2017-11-17", "close": 37.5484, "volume": 1974415.0}, {"date": "2017-11-20", "close": 37.3509, "volume": 1338612.0}, {"date": "2017-11-21", "close": 38.0941, "volume": 1976416.0}, {"date": "2017-11-22", "close": 37.7366, "volume": 818328.0}, {"date": "2017-11-24", "close": 38.1412, "volume": 478487.0}, {"date": "2017-11-27", "close": 37.953, "volume": 757168.0}, {"date": "2017-11-28", "close": 37.9906, "volume": 1715587.0}, {"date": "2017-11-29", "close": 37.8307, "volume": 1126918.0}, {"date": "2017-11-30", "close": 38.0659, "volume": 2291101.0}, {"date": "2017-12-01", "close": 38.1788, "volume": 1407257.0}, {"date": "2017-12-04", "close": 37.3414, "volume": 2144053.0}, {"date": "2017-12-05", "close": 37.5108, "volume": 1950694.0}, {"date": "2017-12-06", "close": 37.0874, "volume": 1705819.0}, {"date": "2017-12-07", "close": 37.4073, "volume": 1688852.0}, {"date": "2017-12-08", "close": 37.7084, "volume": 1835188.0}, {"date": "2017-12-11", "close": 38.2258, "volume": 1634701.0}, {"date": "2017-12-12", "close": 37.8495, "volume": 1198821.0}, {"date": "2017-12-13", "close": 37.0404, "volume": 2016069.0}, {"date": "2017-12-14", "close": 37.2003, "volume": 1919508.0}, {"date": "2017-12-15", "close": 37.1815, "volume": 1668174.0}, {"date": "2017-12-18", "close": 37.3226, "volume": 1819914.0}, {"date": "2017-12-19", "close": 36.8616, "volume": 1284718.0}, {"date": "2017-12-20", "close": 36.8052, "volume": 1584771.0}, {"date": "2017-12-21", "close": 36.4571, "volume": 2033822.0}, {"date": "2017-12-22", "close": 36.7581, "volume": 1557054.0}, {"date": "2017-12-26", "close": 36.9651, "volume": 1367287.0}, {"date": "2017-12-27", "close": 37.1156, "volume": 790476.0}, {"date": "2017-12-28", "close": 36.9745, "volume": 1148186.0}, {"date": "2017-12-29", "close": 36.9181, "volume": 727407.0}, {"date": "2018-01-02", "close": 36.1936, "volume": 1364242.0}, {"date": "2018-01-03", "close": 37.4826, "volume": 2105959.0}, {"date": "2018-01-04", "close": 37.8777, "volume": 1589280.0}, {"date": "2018-01-05", "close": 38.3952, "volume": 1213678.0}, {"date": "2018-01-08", "close": 38.5457, "volume": 1160950.0}, {"date": "2018-01-09", "close": 38.414, "volume": 1376426.0}, {"date": "2018-01-10", "close": 38.4234, "volume": 811897.0}, {"date": "2018-01-11", "close": 38.4234, "volume": 959613.0}, {"date": "2018-01-12", "close": 38.3481, "volume": 1102145.0}, {"date": "2018-01-16", "close": 38.5081, "volume": 1310966.0}, {"date": "2018-01-17", "close": 39.3736, "volume": 1444860.0}, {"date": "2018-01-18", "close": 38.9032, "volume": 1062896.0}, {"date": "2018-01-19", "close": 39.0443, "volume": 1278255.0}, {"date": "2018-01-22", "close": 39.1384, "volume": 1541114.0}, {"date": "2018-01-23", "close": 39.1949, "volume": 1161061.0}, {"date": "2018-01-24", "close": 38.621, "volume": 1102694.0}, {"date": "2018-01-25", "close": 39.0349, "volume": 1200450.0}, {"date": "2018-01-26", "close": 38.7621, "volume": 1171917.0}, {"date": "2018-01-29", "close": 37.6896, "volume": 1679342.0}, {"date": "2018-01-30", "close": 37.699, "volume": 1997574.0}, {"date": "2018-01-31", "close": 36.6735, "volume": 2583988.0}, {"date": "2018-02-01", "close": 35.5633, "volume": 2352176.0}, {"date": "2018-02-02", "close": 35.6762, "volume": 2210538.0}, {"date": "2018-02-05", "close": 35.0741, "volume": 2120299.0}, {"date": "2018-02-06", "close": 35.8079, "volume": 2649899.0}, {"date": "2018-02-07", "close": 34.9517, "volume": 1271351.0}, {"date": "2018-02-08", "close": 34.5284, "volume": 2976481.0}, {"date": "2018-02-09", "close": 35.0741, "volume": 2248765.0}, {"date": "2018-02-12", "close": 35.6385, "volume": 1600930.0}, {"date": "2018-02-13", "close": 36.1936, "volume": 1112319.0}, {"date": "2018-02-14", "close": 36.0149, "volume": 2094193.0}, {"date": "2018-02-15", "close": 37.3038, "volume": 2291710.0}, {"date": "2018-02-16", "close": 36.7675, "volume": 1135369.0}, {"date": "2018-02-20", "close": 36.109, "volume": 1256674.0}, {"date": "2018-02-21", "close": 36.8052, "volume": 1366343.0}, {"date": "2018-02-22", "close": 36.7299, "volume": 1209054.0}, {"date": "2018-02-23", "close": 37.3697, "volume": 1355862.0}, {"date": "2018-02-26", "close": 37.9248, "volume": 2796859.0}, {"date": "2018-02-27", "close": 37.8495, "volume": 1982147.0}, {"date": "2018-02-28", "close": 37.5672, "volume": 1764307.0}, {"date": "2018-03-01", "close": 36.1372, "volume": 1313409.0}, {"date": "2018-03-02", "close": 35.9961, "volume": 1162407.0}, {"date": "2018-03-05", "close": 36.203, "volume": 1325281.0}, {"date": "2018-03-06", "close": 35.4692, "volume": 1718991.0}, {"date": "2018-03-07", "close": 35.7797, "volume": 1383661.0}, {"date": "2018-03-08", "close": 36.0525, "volume": 1356520.0}, {"date": "2018-03-09", "close": 36.3348, "volume": 1033585.0}, {"date": "2018-03-12", "close": 36.156, "volume": 1208670.0}, {"date": "2018-03-13", "close": 36.617, "volume": 1872903.0}, {"date": "2018-03-14", "close": 36.2783, "volume": 1950106.0}, {"date": "2018-03-15", "close": 36.2407, "volume": 1132015.0}, {"date": "2018-03-16", "close": 36.8993, "volume": 2025637.0}, {"date": "2018-03-19", "close": 37.9624, "volume": 6048425.0}, {"date": "2018-03-20", "close": 38.4704, "volume": 3241973.0}, {"date": "2018-03-21", "close": 38.6774, "volume": 1550779.0}, {"date": "2018-03-22", "close": 38.3105, "volume": 1358703.0}, {"date": "2018-03-23", "close": 37.5108, "volume": 1624175.0}, {"date": "2018-03-26", "close": 38.3764, "volume": 1458129.0}, {"date": "2018-03-27", "close": 38.2541, "volume": 1000491.0}, {"date": "2018-03-28", "close": 37.4543, "volume": 1690641.0}, {"date": "2018-03-29", "close": 37.6519, "volume": 1274152.0}, {"date": "2018-04-02", "close": 36.8428, "volume": 1174063.0}, {"date": "2018-04-03", "close": 36.8146, "volume": 1097449.0}, {"date": "2018-04-04", "close": 37.2191, "volume": 1638606.0}, {"date": "2018-04-05", "close": 36.6546, "volume": 1311153.0}, {"date": "2018-04-06", "close": 36.2407, "volume": 2674676.0}, {"date": "2018-04-09", "close": 35.8926, "volume": 1523133.0}, {"date": "2018-04-10", "close": 35.9584, "volume": 1176946.0}, {"date": "2018-04-11", "close": 35.9396, "volume": 1404374.0}, {"date": "2018-04-12", "close": 36.2501, "volume": 878785.0}, {"date": "2018-04-13", "close": 35.9208, "volume": 674128.0}, {"date": "2018-04-16", "close": 36.3159, "volume": 701240.0}, {"date": "2018-04-17", "close": 36.824, "volume": 890498.0}, {"date": "2018-04-18", "close": 36.2783, "volume": 800869.0}, {"date": "2018-04-19", "close": 35.6009, "volume": 1049733.0}, {"date": "2018-04-20", "close": 35.7985, "volume": 1138145.0}, {"date": "2018-04-23", "close": 35.5445, "volume": 606258.0}, {"date": "2018-04-24", "close": 35.3657, "volume": 723431.0}, {"date": "2018-04-25", "close": 35.027, "volume": 747741.0}, {"date": "2018-04-26", "close": 35.027, "volume": 1141443.0}, {"date": "2018-04-27", "close": 34.773, "volume": 1041617.0}, {"date": "2018-04-30", "close": 34.6507, "volume": 1401574.0}, {"date": "2018-05-01", "close": 35.0082, "volume": 991812.0}, {"date": "2018-05-02", "close": 34.9517, "volume": 1212353.0}, {"date": "2018-05-03", "close": 35.7703, "volume": 1874192.0}, {"date": "2018-05-04", "close": 35.7138, "volume": 1204690.0}, {"date": "2018-05-07", "close": 35.4786, "volume": 1282605.0}, {"date": "2018-05-08", "close": 35.4128, "volume": 765453.0}, {"date": "2018-05-09", "close": 35.441, "volume": 1152410.0}, {"date": "2018-05-10", "close": 35.7326, "volume": 900574.0}, {"date": "2018-05-11", "close": 36.0055, "volume": 1295322.0}, {"date": "2018-05-14", "close": 35.949, "volume": 1001747.0}, {"date": "2018-05-15", "close": 35.9678, "volume": 1620045.0}, {"date": "2018-05-16", "close": 35.6856, "volume": 1156505.0}, {"date": "2018-05-17", "close": 35.8926, "volume": 1098319.0}, {"date": "2018-05-18", "close": 36.1184, "volume": 677736.0}, {"date": "2018-05-21", "close": 36.6923, "volume": 1026114.0}, {"date": "2018-05-22", "close": 36.0431, "volume": 782435.0}, {"date": "2018-05-23", "close": 36.1748, "volume": 791791.0}, {"date": "2018-05-24", "close": 35.7609, "volume": 1223438.0}, {"date": "2018-05-25", "close": 35.8549, "volume": 593653.0}, {"date": "2018-05-29", "close": 35.5539, "volume": 1110749.0}, {"date": "2018-05-30", "close": 35.7138, "volume": 1435121.0}, {"date": "2018-05-31", "close": 34.773, "volume": 2686525.0}, {"date": "2018-06-01", "close": 35.4316, "volume": 867207.0}, {"date": "2018-06-04", "close": 34.9612, "volume": 532526.0}, {"date": "2018-06-05", "close": 34.7636, "volume": 845875.0}, {"date": "2018-06-06", "close": 35.027, "volume": 835100.0}, {"date": "2018-06-07", "close": 35.1964, "volume": 989482.0}, {"date": "2018-06-08", "close": 35.6291, "volume": 761424.0}, {"date": "2018-06-11", "close": 35.5539, "volume": 2250422.0}, {"date": "2018-06-12", "close": 35.6668, "volume": 1003402.0}, {"date": "2018-06-13", "close": 35.8926, "volume": 1976899.0}, {"date": "2018-06-14", "close": 35.949, "volume": 978121.0}, {"date": "2018-06-15", "close": 35.9302, "volume": 1779537.0}, {"date": "2018-06-18", "close": 35.7232, "volume": 1283538.0}, {"date": "2018-06-19", "close": 35.4128, "volume": 999023.0}, {"date": "2018-06-20", "close": 35.1493, "volume": 768582.0}, {"date": "2018-06-21", "close": 34.8012, "volume": 1096325.0}, {"date": "2018-06-22", "close": 34.5942, "volume": 2142707.0}, {"date": "2018-06-25", "close": 34.4061, "volume": 1506167.0}, {"date": "2018-06-26", "close": 34.7824, "volume": 677412.0}, {"date": "2018-06-27", "close": 34.4625, "volume": 1209688.0}, {"date": "2018-06-28", "close": 35.0646, "volume": 1346125.0}, {"date": "2018-06-29", "close": 35.3939, "volume": 1667539.0}, {"date": "2018-07-02", "close": 35.1493, "volume": 874602.0}, {"date": "2018-07-03", "close": 35.0646, "volume": 639694.0}, {"date": "2018-07-05", "close": 35.6197, "volume": 746375.0}, {"date": "2018-07-06", "close": 35.6385, "volume": 561624.0}, {"date": "2018-07-09", "close": 36.0243, "volume": 674830.0}, {"date": "2018-07-10", "close": 36.0713, "volume": 600032.0}, {"date": "2018-07-11", "close": 36.0337, "volume": 682575.0}, {"date": "2018-07-12", "close": 35.2058, "volume": 812835.0}, {"date": "2018-07-13", "close": 34.8859, "volume": 1229482.0}, {"date": "2018-07-16", "close": 35.027, "volume": 983611.0}, {"date": "2018-07-17", "close": 35.3093, "volume": 1031193.0}, {"date": "2018-07-18", "close": 37.0686, "volume": 2540381.0}, {"date": "2018-07-19", "close": 37.4732, "volume": 2019578.0}, {"date": "2018-07-20", "close": 37.7648, "volume": 1323870.0}, {"date": "2018-07-23", "close": 36.8804, "volume": 1263657.0}, {"date": "2018-07-24", "close": 37.7178, "volume": 1654336.0}, {"date": "2018-07-25", "close": 38.3293, "volume": 1363251.0}, {"date": "2018-07-26", "close": 38.207, "volume": 1261656.0}, {"date": "2018-07-27", "close": 38.0753, "volume": 1732586.0}, {"date": "2018-07-30", "close": 37.7084, "volume": 1098360.0}, {"date": "2018-07-31", "close": 38.1035, "volume": 1198829.0}, {"date": "2018-08-01", "close": 38.0941, "volume": 1327942.0}, {"date": "2018-08-02", "close": 38.3575, "volume": 1119939.0}, {"date": "2018-08-03", "close": 37.8119, "volume": 1049287.0}, {"date": "2018-08-06", "close": 38.1506, "volume": 742664.0}, {"date": "2018-08-07", "close": 38.0471, "volume": 856560.0}, {"date": "2018-08-08", "close": 37.6613, "volume": 1087937.0}, {"date": "2018-08-09", "close": 37.5108, "volume": 1337920.0}, {"date": "2018-08-10", "close": 37.6331, "volume": 927843.0}, {"date": "2018-08-13", "close": 37.4638, "volume": 668165.0}, {"date": "2018-08-14", "close": 37.3697, "volume": 1015966.0}, {"date": "2018-08-15", "close": 36.9181, "volume": 974381.0}, {"date": "2018-08-16", "close": 37.1439, "volume": 1396935.0}, {"date": "2018-08-17", "close": 37.5767, "volume": 757735.0}, {"date": "2018-08-20", "close": 38.2164, "volume": 1221601.0}, {"date": "2018-08-21", "close": 38.3293, "volume": 971310.0}, {"date": "2018-08-22", "close": 38.0941, "volume": 1629017.0}, {"date": "2018-08-23", "close": 37.9624, "volume": 884175.0}, {"date": "2018-08-24", "close": 38.2258, "volume": 791329.0}, {"date": "2018-08-27", "close": 38.16, "volume": 741764.0}, {"date": "2018-08-28", "close": 37.5861, "volume": 713361.0}, {"date": "2018-08-29", "close": 37.9812, "volume": 844694.0}, {"date": "2018-08-30", "close": 37.6331, "volume": 825699.0}, {"date": "2018-08-31", "close": 37.7272, "volume": 1067502.0}, {"date": "2018-09-04", "close": 38.0847, "volume": 669836.0}, {"date": "2018-09-05", "close": 37.9718, "volume": 690691.0}, {"date": "2018-09-06", "close": 37.8871, "volume": 685445.0}, {"date": "2018-09-07", "close": 37.6613, "volume": 521123.0}, {"date": "2018-09-10", "close": 37.6896, "volume": 504821.0}, {"date": "2018-09-11", "close": 38.0283, "volume": 932737.0}, {"date": "2018-09-12", "close": 37.5484, "volume": 774489.0}, {"date": "2018-09-13", "close": 37.9154, "volume": 772441.0}, {"date": "2018-09-14", "close": 38.0753, "volume": 564917.0}, {"date": "2018-09-17", "close": 37.8119, "volume": 496863.0}, {"date": "2018-09-18", "close": 37.6707, "volume": 882365.0}, {"date": "2018-09-19", "close": 37.1909, "volume": 1259226.0}, {"date": "2018-09-20", "close": 36.9933, "volume": 1083527.0}, {"date": "2018-09-21", "close": 37.2944, "volume": 2419203.0}, {"date": "2018-09-24", "close": 37.1721, "volume": 785100.0}, {"date": "2018-09-25", "close": 37.0498, "volume": 623141.0}, {"date": "2018-09-26", "close": 36.9181, "volume": 858311.0}, {"date": "2018-09-27", "close": 36.7864, "volume": 921105.0}, {"date": "2018-09-28", "close": 37.0216, "volume": 1506951.0}, {"date": "2018-10-01", "close": 36.363, "volume": 1004407.0}, {"date": "2018-10-02", "close": 36.7581, "volume": 930681.0}, {"date": "2018-10-03", "close": 36.9275, "volume": 1767364.0}, {"date": "2018-10-04", "close": 36.5229, "volume": 702514.0}, {"date": "2018-10-05", "close": 36.4477, "volume": 1147764.0}, {"date": "2018-10-08", "close": 36.2125, "volume": 716518.0}, {"date": "2018-10-09", "close": 36.5982, "volume": 1108984.0}, {"date": "2018-10-10", "close": 35.742, "volume": 1277771.0}, {"date": "2018-10-11", "close": 32.9384, "volume": 2929826.0}, {"date": "2018-10-12", "close": 32.976, "volume": 1682606.0}, {"date": "2018-10-15", "close": 32.929, "volume": 1526681.0}, {"date": "2018-10-16", "close": 33.4558, "volume": 1743968.0}, {"date": "2018-10-17", "close": 33.5311, "volume": 830268.0}, {"date": "2018-10-18", "close": 32.9101, "volume": 1044389.0}, {"date": "2018-10-19", "close": 32.8255, "volume": 1459454.0}, {"date": "2018-10-22", "close": 32.4021, "volume": 1504298.0}, {"date": "2018-10-23", "close": 32.1481, "volume": 3356141.0}, {"date": "2018-10-24", "close": 30.9909, "volume": 1848377.0}, {"date": "2018-10-25", "close": 30.2194, "volume": 1861802.0}, {"date": "2018-10-26", "close": 30.4075, "volume": 1709275.0}, {"date": "2018-10-29", "close": 30.3511, "volume": 2159396.0}, {"date": "2018-10-30", "close": 30.9344, "volume": 1070162.0}, {"date": "2018-10-31", "close": 31.4707, "volume": 1690093.0}, {"date": "2018-11-01", "close": 31.7341, "volume": 978784.0}, {"date": "2018-11-02", "close": 30.9532, "volume": 1564966.0}, {"date": "2018-11-05", "close": 31.0097, "volume": 1600219.0}, {"date": "2018-11-06", "close": 31.3202, "volume": 1400016.0}, {"date": "2018-11-07", "close": 31.7529, "volume": 1247524.0}, {"date": "2018-11-08", "close": 31.7059, "volume": 1361137.0}, {"date": "2018-11-09", "close": 31.6683, "volume": 1268264.0}, {"date": "2018-11-12", "close": 30.9909, "volume": 971214.0}, {"date": "2018-11-13", "close": 30.6992, "volume": 1438919.0}, {"date": "2018-11-14", "close": 30.3887, "volume": 1427283.0}, {"date": "2018-11-15", "close": 30.5957, "volume": 1237550.0}, {"date": "2018-11-16", "close": 30.6804, "volume": 906490.0}, {"date": "2018-11-19", "close": 30.4075, "volume": 884860.0}, {"date": "2018-11-20", "close": 30.3887, "volume": 737766.0}, {"date": "2018-11-21", "close": 30.718, "volume": 1339617.0}, {"date": "2018-11-23", "close": 30.4075, "volume": 430141.0}, {"date": "2018-11-26", "close": 31.2543, "volume": 1176731.0}, {"date": "2018-11-27", "close": 30.3981, "volume": 1073297.0}, {"date": "2018-11-28", "close": 31.5648, "volume": 1645808.0}, {"date": "2018-11-29", "close": 31.2167, "volume": 1175441.0}, {"date": "2018-11-30", "close": 31.6118, "volume": 2229901.0}, {"date": "2018-12-03", "close": 31.6306, "volume": 981941.0}, {"date": "2018-12-04", "close": 30.7651, "volume": 1570391.0}, {"date": "2018-12-06", "close": 31.1696, "volume": 2416893.0}, {"date": "2018-12-07", "close": 30.5675, "volume": 1443588.0}, {"date": "2018-12-10", "close": 30.3229, "volume": 1146115.0}, {"date": "2018-12-11", "close": 30.0594, "volume": 1030667.0}, {"date": "2018-12-12", "close": 30.2194, "volume": 1038741.0}, {"date": "2018-12-13", "close": 30.1347, "volume": 1190922.0}, {"date": "2018-12-14", "close": 29.6549, "volume": 1892905.0}, {"date": "2018-12-17", "close": 29.2691, "volume": 1347425.0}, {"date": "2018-12-18", "close": 29.4949, "volume": 1197916.0}, {"date": "2018-12-19", "close": 28.7235, "volume": 1586436.0}, {"date": "2018-12-20", "close": 28.5541, "volume": 1136924.0}, {"date": "2018-12-21", "close": 28.6106, "volume": 2512199.0}, {"date": "2018-12-24", "close": 27.8485, "volume": 348758.0}, {"date": "2018-12-26", "close": 29.1939, "volume": 1274536.0}, {"date": "2018-12-27", "close": 29.3538, "volume": 1337584.0}, {"date": "2018-12-28", "close": 29.2691, "volume": 1116277.0}, {"date": "2018-12-31", "close": 29.5796, "volume": 1046561.0}, {"date": "2019-01-02", "close": 29.5138, "volume": 1326333.0}, {"date": "2019-01-03", "close": 29.5984, "volume": 1027956.0}, {"date": "2019-01-04", "close": 30.3699, "volume": 1154313.0}, {"date": "2019-01-07", "close": 30.3793, "volume": 1515523.0}, {"date": "2019-01-08", "close": 30.7557, "volume": 1283184.0}, {"date": "2019-01-09", "close": 30.9815, "volume": 1538399.0}, {"date": "2019-01-10", "close": 31.9975, "volume": 1448570.0}, {"date": "2019-01-11", "close": 31.9223, "volume": 1705480.0}, {"date": "2019-01-14", "close": 31.9505, "volume": 1255124.0}, {"date": "2019-01-15", "close": 32.1293, "volume": 1077213.0}, {"date": "2019-01-16", "close": 32.2233, "volume": 1093288.0}, {"date": "2019-01-17", "close": 32.101, "volume": 1120874.0}, {"date": "2019-01-18", "close": 32.3927, "volume": 1070075.0}, {"date": "2019-01-22", "close": 32.1199, "volume": 1568467.0}, {"date": "2019-01-23", "close": 32.4868, "volume": 1246050.0}, {"date": "2019-01-24", "close": 32.7032, "volume": 897461.0}, {"date": "2019-01-25", "close": 33.0325, "volume": 1050333.0}, {"date": "2019-01-28", "close": 33.0795, "volume": 921249.0}, {"date": "2019-01-29", "close": 32.9948, "volume": 688972.0}, {"date": "2019-01-30", "close": 33.5499, "volume": 942189.0}, {"date": "2019-01-31", "close": 34.0203, "volume": 1230269.0}, {"date": "2019-02-01", "close": 34.2461, "volume": 1406382.0}, {"date": "2019-02-04", "close": 33.2018, "volume": 3401357.0}, {"date": "2019-02-05", "close": 32.6279, "volume": 1431602.0}, {"date": "2019-02-06", "close": 32.8913, "volume": 1043267.0}, {"date": "2019-02-07", "close": 32.722, "volume": 889651.0}, {"date": "2019-02-08", "close": 33.0136, "volume": 976329.0}, {"date": "2019-02-11", "close": 33.3241, "volume": 1037245.0}, {"date": "2019-02-12", "close": 33.8604, "volume": 1444639.0}, {"date": "2019-02-13", "close": 34.2743, "volume": 1722414.0}, {"date": "2019-02-14", "close": 33.4182, "volume": 2578893.0}, {"date": "2019-02-15", "close": 32.7032, "volume": 1920654.0}, {"date": "2019-02-19", "close": 32.6091, "volume": 1236516.0}, {"date": "2019-02-20", "close": 32.8443, "volume": 943989.0}, {"date": "2019-02-21", "close": 32.2516, "volume": 1558886.0}, {"date": "2019-02-22", "close": 33.0513, "volume": 1321073.0}, {"date": "2019-02-25", "close": 32.8349, "volume": 911483.0}, {"date": "2019-02-26", "close": 32.3551, "volume": 934715.0}, {"date": "2019-02-27", "close": 32.7784, "volume": 931220.0}, {"date": "2019-02-28", "close": 33.0136, "volume": 1430215.0}, {"date": "2019-03-01", "close": 33.2771, "volume": 1422091.0}, {"date": "2019-03-04", "close": 32.7784, "volume": 1160735.0}, {"date": "2019-03-05", "close": 32.9666, "volume": 871458.0}, {"date": "2019-03-06", "close": 32.9666, "volume": 1027616.0}, {"date": "2019-03-07", "close": 33.0419, "volume": 1612436.0}, {"date": "2019-03-08", "close": 33.183, "volume": 1428073.0}, {"date": "2019-03-11", "close": 33.2112, "volume": 795047.0}, {"date": "2019-03-12", "close": 33.0983, "volume": 854511.0}, {"date": "2019-03-13", "close": 33.2583, "volume": 1323900.0}, {"date": "2019-03-14", "close": 33.023, "volume": 865424.0}, {"date": "2019-03-15", "close": 32.9948, "volume": 1749593.0}, {"date": "2019-03-18", "close": 33.0889, "volume": 880942.0}, {"date": "2019-03-19", "close": 32.3268, "volume": 1125052.0}, {"date": "2019-03-20", "close": 32.3833, "volume": 1480436.0}, {"date": "2019-03-21", "close": 33.3147, "volume": 1356217.0}, {"date": "2019-03-22", "close": 34.3684, "volume": 2365032.0}, {"date": "2019-03-25", "close": 34.3684, "volume": 2061733.0}, {"date": "2019-03-26", "close": 34.3496, "volume": 1449315.0}, {"date": "2019-03-27", "close": 35.0458, "volume": 2176574.0}, {"date": "2019-03-28", "close": 34.6695, "volume": 828059.0}, {"date": "2019-03-29", "close": 34.3872, "volume": 1083376.0}, {"date": "2019-04-01", "close": 35.8079, "volume": 1670836.0}, {"date": "2019-04-02", "close": 35.5162, "volume": 1099832.0}, {"date": "2019-04-03", "close": 35.2999, "volume": 1317992.0}, {"date": "2019-04-04", "close": 35.742, "volume": 1240307.0}, {"date": "2019-04-05", "close": 35.8361, "volume": 1171919.0}, {"date": "2019-04-08", "close": 35.9584, "volume": 820929.0}, {"date": "2019-04-09", "close": 35.3375, "volume": 1416899.0}, {"date": "2019-04-10", "close": 36.0243, "volume": 1169969.0}, {"date": "2019-04-11", "close": 36.3065, "volume": 767799.0}, {"date": "2019-04-12", "close": 36.5041, "volume": 797698.0}, {"date": "2019-04-15", "close": 36.5512, "volume": 1021594.0}, {"date": "2019-04-16", "close": 36.8146, "volume": 742355.0}, {"date": "2019-04-17", "close": 36.6264, "volume": 630974.0}, {"date": "2019-04-18", "close": 36.617, "volume": 571610.0}, {"date": "2019-04-22", "close": 36.363, "volume": 800174.0}, {"date": "2019-04-23", "close": 36.5606, "volume": 810070.0}, {"date": "2019-04-24", "close": 36.6735, "volume": 1040986.0}, {"date": "2019-04-25", "close": 37.3603, "volume": 1377041.0}, {"date": "2019-04-26", "close": 38.1412, "volume": 1620925.0}, {"date": "2019-04-29", "close": 36.8428, "volume": 1608956.0}, {"date": "2019-04-30", "close": 37.5861, "volume": 1024388.0}, {"date": "2019-05-01", "close": 37.2003, "volume": 949465.0}, {"date": "2019-05-02", "close": 37.2097, "volume": 965718.0}, {"date": "2019-05-03", "close": 37.1815, "volume": 903025.0}, {"date": "2019-05-06", "close": 37.0404, "volume": 593680.0}, {"date": "2019-05-07", "close": 36.9933, "volume": 694414.0}, {"date": "2019-05-08", "close": 36.6264, "volume": 828012.0}, {"date": "2019-05-09", "close": 36.6829, "volume": 537260.0}, {"date": "2019-05-10", "close": 37.031, "volume": 852475.0}, {"date": "2019-05-13", "close": 36.0807, "volume": 935968.0}, {"date": "2019-05-14", "close": 36.203, "volume": 1103665.0}, {"date": "2019-05-15", "close": 36.7864, "volume": 734217.0}, {"date": "2019-05-16", "close": 37.0592, "volume": 852562.0}, {"date": "2019-05-17", "close": 36.9839, "volume": 737461.0}, {"date": "2019-05-20", "close": 37.1721, "volume": 995861.0}, {"date": "2019-05-21", "close": 36.7393, "volume": 1345264.0}, {"date": "2019-05-22", "close": 36.7393, "volume": 734567.0}, {"date": "2019-05-23", "close": 36.4665, "volume": 689271.0}, {"date": "2019-05-24", "close": 36.5512, "volume": 684997.0}, {"date": "2019-05-28", "close": 35.9302, "volume": 2188570.0}, {"date": "2019-05-29", "close": 36.2313, "volume": 1085729.0}, {"date": "2019-05-30", "close": 36.0619, "volume": 644384.0}, {"date": "2019-05-31", "close": 36.2689, "volume": 1343442.0}, {"date": "2019-06-03", "close": 37.1251, "volume": 1438193.0}, {"date": "2019-06-04", "close": 37.4826, "volume": 932498.0}, {"date": "2019-06-05", "close": 37.7836, "volume": 822739.0}, {"date": "2019-06-06", "close": 37.5672, "volume": 487446.0}, {"date": "2019-06-07", "close": 37.4543, "volume": 1190071.0}, {"date": "2019-06-10", "close": 37.3885, "volume": 628575.0}, {"date": "2019-06-11", "close": 37.1815, "volume": 801455.0}, {"date": "2019-06-12", "close": 37.1627, "volume": 973196.0}, {"date": "2019-06-13", "close": 37.2662, "volume": 784859.0}, {"date": "2019-06-14", "close": 37.5014, "volume": 799022.0}, {"date": "2019-06-17", "close": 37.5296, "volume": 729264.0}, {"date": "2019-06-18", "close": 37.5108, "volume": 930228.0}, {"date": "2019-06-19", "close": 37.8401, "volume": 1000245.0}, {"date": "2019-06-20", "close": 38.6116, "volume": 1061083.0}, {"date": "2019-06-21", "close": 38.3481, "volume": 1704951.0}, {"date": "2019-06-24", "close": 38.0094, "volume": 681381.0}, {"date": "2019-06-25", "close": 38.1317, "volume": 687091.0}, {"date": "2019-06-26", "close": 36.9651, "volume": 1485320.0}, {"date": "2019-06-27", "close": 37.4826, "volume": 758998.0}, {"date": "2019-06-28", "close": 37.9154, "volume": 1661978.0}, {"date": "2019-07-01", "close": 38.2823, "volume": 840422.0}, {"date": "2019-07-02", "close": 38.3858, "volume": 974925.0}, {"date": "2019-07-03", "close": 38.6774, "volume": 413535.0}, {"date": "2019-07-05", "close": 38.5739, "volume": 754318.0}, {"date": "2019-07-08", "close": 39.1384, "volume": 1318591.0}, {"date": "2019-07-09", "close": 38.8091, "volume": 1368080.0}, {"date": "2019-07-10", "close": 38.9409, "volume": 1313637.0}, {"date": "2019-07-11", "close": 38.4987, "volume": 1284101.0}, {"date": "2019-07-12", "close": 39.1855, "volume": 1292587.0}, {"date": "2019-07-15", "close": 39.0914, "volume": 1059608.0}, {"date": "2019-07-16", "close": 39.1196, "volume": 1590425.0}, {"date": "2019-07-17", "close": 40.2392, "volume": 2378069.0}, {"date": "2019-07-18", "close": 40.1545, "volume": 2191616.0}, {"date": "2019-07-19", "close": 40.1827, "volume": 3472083.0}, {"date": "2019-07-22", "close": 39.8158, "volume": 1150691.0}, {"date": "2019-07-23", "close": 40.1169, "volume": 850881.0}, {"date": "2019-07-24", "close": 40.1639, "volume": 1064282.0}, {"date": "2019-07-25", "close": 40.2956, "volume": 1694361.0}, {"date": "2019-07-26", "close": 40.7661, "volume": 1091133.0}, {"date": "2019-07-29", "close": 40.418, "volume": 935850.0}, {"date": "2019-07-30", "close": 40.418, "volume": 1311300.0}, {"date": "2019-07-31", "close": 40.3427, "volume": 1126045.0}, {"date": "2019-08-01", "close": 40.6908, "volume": 1447072.0}, {"date": "2019-08-02", "close": 40.3615, "volume": 950557.0}, {"date": "2019-08-05", "close": 39.9569, "volume": 1469317.0}, {"date": "2019-08-06", "close": 40.672, "volume": 1065116.0}, {"date": "2019-08-07", "close": 41.0107, "volume": 1260097.0}, {"date": "2019-08-08", "close": 41.5469, "volume": 1419596.0}, {"date": "2019-08-09", "close": 41.4435, "volume": 1096559.0}, {"date": "2019-08-12", "close": 41.0859, "volume": 917867.0}, {"date": "2019-08-13", "close": 41.1612, "volume": 1192887.0}, {"date": "2019-08-14", "close": 40.465, "volume": 958882.0}, {"date": "2019-08-15", "close": 40.9919, "volume": 1114305.0}, {"date": "2019-08-16", "close": 41.6128, "volume": 868614.0}, {"date": "2019-08-19", "close": 41.6222, "volume": 875874.0}, {"date": "2019-08-20", "close": 41.3494, "volume": 706078.0}, {"date": "2019-08-21", "close": 41.641, "volume": 851900.0}, {"date": "2019-08-22", "close": 41.5846, "volume": 730460.0}, {"date": "2019-08-23", "close": 40.9636, "volume": 1305810.0}, {"date": "2019-08-26", "close": 41.1518, "volume": 855703.0}, {"date": "2019-08-27", "close": 41.133, "volume": 1059325.0}, {"date": "2019-08-28", "close": 41.3776, "volume": 904606.0}, {"date": "2019-08-29", "close": 41.3964, "volume": 1010166.0}, {"date": "2019-08-30", "close": 41.34, "volume": 1075480.0}, {"date": "2019-09-03", "close": 41.7257, "volume": 764506.0}, {"date": "2019-09-04", "close": 42.1397, "volume": 598083.0}, {"date": "2019-09-05", "close": 42.1397, "volume": 620368.0}, {"date": "2019-09-06", "close": 41.9421, "volume": 1837874.0}, {"date": "2019-09-09", "close": 42.2996, "volume": 1239706.0}, {"date": "2019-09-10", "close": 41.641, "volume": 1896615.0}, {"date": "2019-09-11", "close": 41.5187, "volume": 1517237.0}, {"date": "2019-09-12", "close": 41.434, "volume": 1406265.0}, {"date": "2019-09-13", "close": 40.7378, "volume": 1132660.0}, {"date": "2019-09-16", "close": 40.8037, "volume": 893196.0}, {"date": "2019-09-17", "close": 40.879, "volume": 1819225.0}, {"date": "2019-09-18", "close": 40.8884, "volume": 943720.0}, {"date": "2019-09-19", "close": 41.1048, "volume": 1094331.0}, {"date": "2019-09-20", "close": 40.7567, "volume": 1866421.0}, {"date": "2019-09-23", "close": 41.0671, "volume": 1876102.0}, {"date": "2019-09-24", "close": 41.8198, "volume": 1562404.0}, {"date": "2019-09-25", "close": 41.9421, "volume": 1417718.0}, {"date": "2019-09-26", "close": 42.1679, "volume": 1157745.0}, {"date": "2019-09-27", "close": 41.801, "volume": 1065247.0}, {"date": "2019-09-30", "close": 41.7822, "volume": 1137730.0}, {"date": "2019-10-01", "close": 41.4529, "volume": 1065222.0}, {"date": "2019-10-02", "close": 41.0859, "volume": 1174183.0}, {"date": "2019-10-03", "close": 41.5752, "volume": 1737021.0}, {"date": "2019-10-04", "close": 42.0926, "volume": 1144165.0}, {"date": "2019-10-07", "close": 42.5442, "volume": 1187752.0}, {"date": "2019-10-08", "close": 41.5564, "volume": 1685820.0}, {"date": "2019-10-09", "close": 41.7727, "volume": 1678186.0}, {"date": "2019-10-10", "close": 41.5846, "volume": 944220.0}, {"date": "2019-10-11", "close": 42.4219, "volume": 1126780.0}, {"date": "2019-10-14", "close": 42.1397, "volume": 587501.0}, {"date": "2019-10-15", "close": 42.1303, "volume": 772641.0}, {"date": "2019-10-16", "close": 42.0832, "volume": 861825.0}, {"date": "2019-10-17", "close": 42.4407, "volume": 757674.0}, {"date": "2019-10-18", "close": 42.7606, "volume": 1094732.0}, {"date": "2019-10-21", "close": 43.0429, "volume": 912472.0}, {"date": "2019-10-22", "close": 42.723, "volume": 1708024.0}, {"date": "2019-10-23", "close": 43.1369, "volume": 1146666.0}, {"date": "2019-10-24", "close": 43.2687, "volume": 1333728.0}, {"date": "2019-10-25", "close": 42.8359, "volume": 815457.0}, {"date": "2019-10-28", "close": 42.2526, "volume": 1182019.0}, {"date": "2019-10-29", "close": 42.5066, "volume": 2329005.0}, {"date": "2019-10-30", "close": 43.0711, "volume": 2835616.0}, {"date": "2019-10-31", "close": 43.1275, "volume": 1914200.0}, {"date": "2019-11-01", "close": 43.6732, "volume": 1533764.0}, {"date": "2019-11-04", "close": 43.4192, "volume": 927346.0}, {"date": "2019-11-05", "close": 43.5415, "volume": 1268891.0}, {"date": "2019-11-06", "close": 44.1154, "volume": 1356070.0}, {"date": "2019-11-07", "close": 44.0307, "volume": 3527041.0}, {"date": "2019-11-08", "close": 44.2189, "volume": 1035646.0}, {"date": "2019-11-11", "close": 44.1154, "volume": 1466358.0}, {"date": "2019-11-12", "close": 44.1154, "volume": 1088793.0}, {"date": "2019-11-13", "close": 44.4259, "volume": 1340818.0}, {"date": "2019-11-14", "close": 44.8304, "volume": 1581443.0}, {"date": "2019-11-15", "close": 44.9527, "volume": 1382551.0}, {"date": "2019-11-18", "close": 44.7834, "volume": 977548.0}, {"date": "2019-11-19", "close": 45.2444, "volume": 2879158.0}, {"date": "2019-11-20", "close": 44.9527, "volume": 1883421.0}, {"date": "2019-11-21", "close": 44.9057, "volume": 1241097.0}, {"date": "2019-11-22", "close": 44.8493, "volume": 939425.0}, {"date": "2019-11-25", "close": 44.9057, "volume": 1210742.0}, {"date": "2019-11-26", "close": 45.3385, "volume": 3717594.0}, {"date": "2019-11-27", "close": 44.9245, "volume": 1399465.0}, {"date": "2019-11-29", "close": 44.8116, "volume": 730384.0}, {"date": "2019-12-02", "close": 44.3506, "volume": 1470017.0}, {"date": "2019-12-03", "close": 43.9366, "volume": 1105323.0}, {"date": "2019-12-04", "close": 43.9366, "volume": 1189264.0}, {"date": "2019-12-05", "close": 44.3977, "volume": 1715243.0}, {"date": "2019-12-06", "close": 44.3412, "volume": 1060446.0}, {"date": "2019-12-09", "close": 44.614, "volume": 1344534.0}, {"date": "2019-12-10", "close": 44.6235, "volume": 947167.0}, {"date": "2019-12-11", "close": 44.4917, "volume": 970463.0}, {"date": "2019-12-12", "close": 44.4729, "volume": 1088085.0}, {"date": "2019-12-13", "close": 44.2753, "volume": 1043077.0}, {"date": "2019-12-16", "close": 43.9178, "volume": 1374981.0}, {"date": "2019-12-17", "close": 44.2659, "volume": 1385709.0}, {"date": "2019-12-18", "close": 43.6356, "volume": 1031672.0}, {"date": "2019-12-19", "close": 42.8359, "volume": 1871563.0}, {"date": "2019-12-20", "close": 42.723, "volume": 1851737.0}, {"date": "2019-12-23", "close": 42.4219, "volume": 776666.0}, {"date": "2019-12-24", "close": 42.1679, "volume": 309635.0}, {"date": "2019-12-26", "close": 42.1961, "volume": 626819.0}, {"date": "2019-12-27", "close": 42.4219, "volume": 720259.0}, {"date": "2019-12-30", "close": 42.4501, "volume": 900912.0}, {"date": "2019-12-31", "close": 42.6665, "volume": 1055447.0}, {"date": "2020-01-02", "close": 42.309, "volume": 990879.0}, {"date": "2020-01-03", "close": 42.4878, "volume": 1208534.0}, {"date": "2020-01-06", "close": 43.1558, "volume": 1550443.0}, {"date": "2020-01-07", "close": 42.8171, "volume": 802566.0}, {"date": "2020-01-08", "close": 42.93, "volume": 1076620.0}, {"date": "2020-01-09", "close": 43.2122, "volume": 1389467.0}, {"date": "2020-01-10", "close": 43.0617, "volume": 1002316.0}, {"date": "2020-01-13", "close": 43.5791, "volume": 1455898.0}, {"date": "2020-01-14", "close": 43.6074, "volume": 1431727.0}, {"date": "2020-01-15", "close": 44.0401, "volume": 1312239.0}, {"date": "2020-01-16", "close": 43.9931, "volume": 773253.0}, {"date": "2020-01-17", "close": 44.5106, "volume": 1511728.0}, {"date": "2020-01-21", "close": 44.3694, "volume": 1310724.0}, {"date": "2020-01-22", "close": 44.8587, "volume": 893322.0}, {"date": "2020-01-23", "close": 45.1879, "volume": 860681.0}, {"date": "2020-01-24", "close": 45.442, "volume": 956817.0}, {"date": "2020-01-27", "close": 45.7242, "volume": 845445.0}, {"date": "2020-01-28", "close": 45.7713, "volume": 1115923.0}, {"date": "2020-01-29", "close": 46.1006, "volume": 1375868.0}, {"date": "2020-01-30", "close": 46.2981, "volume": 1085820.0}, {"date": "2020-01-31", "close": 45.8653, "volume": 1456767.0}, {"date": "2020-02-03", "close": 45.8842, "volume": 942368.0}, {"date": "2020-02-04", "close": 45.6678, "volume": 1872690.0}, {"date": "2020-02-05", "close": 46.1288, "volume": 1031155.0}, {"date": "2020-02-06", "close": 46.1382, "volume": 1503041.0}, {"date": "2020-02-07", "close": 43.2593, "volume": 8112620.0}, {"date": "2020-02-10", "close": 42.6571, "volume": 4088300.0}, {"date": "2020-02-11", "close": 42.9111, "volume": 3624718.0}, {"date": "2020-02-12", "close": 42.102, "volume": 3647914.0}, {"date": "2020-02-13", "close": 42.5254, "volume": 5044737.0}, {"date": "2020-02-14", "close": 42.4125, "volume": 4783755.0}, {"date": "2020-02-18", "close": 41.848, "volume": 3310791.0}, {"date": "2020-02-19", "close": 41.34, "volume": 3095593.0}, {"date": "2020-02-20", "close": 41.4152, "volume": 2573753.0}, {"date": "2020-02-21", "close": 41.3023, "volume": 2326289.0}, {"date": "2020-02-24", "close": 40.926, "volume": 2908294.0}, {"date": "2020-02-25", "close": 39.7406, "volume": 2807770.0}, {"date": "2020-02-26", "close": 38.7997, "volume": 3066051.0}, {"date": "2020-02-27", "close": 37.6049, "volume": 2857973.0}, {"date": "2020-02-28", "close": 36.4665, "volume": 3700090.0}, {"date": "2020-03-02", "close": 38.3952, "volume": 2896696.0}, {"date": "2020-03-03", "close": 38.1694, "volume": 2694798.0}, {"date": "2020-03-04", "close": 40.4932, "volume": 2758568.0}, {"date": "2020-03-05", "close": 40.1733, "volume": 3563245.0}, {"date": "2020-03-06", "close": 40.5779, "volume": 2960864.0}, {"date": "2020-03-09", "close": 36.7393, "volume": 2732036.0}, {"date": "2020-03-10", "close": 36.7675, "volume": 2750989.0}, {"date": "2020-03-11", "close": 35.2528, "volume": 2446309.0}, {"date": "2020-03-12", "close": 32.976, "volume": 3474215.0}, {"date": "2020-03-13", "close": 32.1387, "volume": 3718566.0}, {"date": "2020-03-16", "close": 26.616, "volume": 4417129.0}, {"date": "2020-03-17", "close": 25.1201, "volume": 5223316.0}, {"date": "2020-03-18", "close": 20.0773, "volume": 6137455.0}, {"date": "2020-03-19", "close": 22.2976, "volume": 4350556.0}, {"date": "2020-03-20", "close": 20.8581, "volume": 4185891.0}, {"date": "2020-03-23", "close": 20.0961, "volume": 4217348.0}, {"date": "2020-03-24", "close": 22.8809, "volume": 3682332.0}, {"date": "2020-03-25", "close": 24.2639, "volume": 4595088.0}, {"date": "2020-03-26", "close": 26.0609, "volume": 3416585.0}, {"date": "2020-03-27", "close": 24.7908, "volume": 2737046.0}, {"date": "2020-03-30", "close": 24.8378, "volume": 2178130.0}, {"date": "2020-03-31", "close": 23.4078, "volume": 4373940.0}, {"date": "2020-04-01", "close": 23.5865, "volume": 2929769.0}, {"date": "2020-04-02", "close": 22.5987, "volume": 4371879.0}, {"date": "2020-04-03", "close": 21.8742, "volume": 4350146.0}, {"date": "2020-04-06", "close": 22.8809, "volume": 3986751.0}, {"date": "2020-04-07", "close": 24.1699, "volume": 3772104.0}, {"date": "2020-04-08", "close": 25.694, "volume": 2737935.0}, {"date": "2020-04-09", "close": 27.1523, "volume": 3975531.0}, {"date": "2020-04-13", "close": 25.5435, "volume": 2644899.0}, {"date": "2020-04-14", "close": 26.3432, "volume": 3289853.0}, {"date": "2020-04-15", "close": 24.7155, "volume": 4064070.0}, {"date": "2020-04-16", "close": 24.4709, "volume": 3319524.0}, {"date": "2020-04-17", "close": 25.8351, "volume": 5700749.0}, {"date": "2020-04-20", "close": 23.9629, "volume": 3804881.0}, {"date": "2020-04-21", "close": 23.389, "volume": 3900158.0}, {"date": "2020-04-22", "close": 23.8688, "volume": 3420694.0}, {"date": "2020-04-23", "close": 24.3204, "volume": 4477383.0}, {"date": "2020-04-24", "close": 24.6967, "volume": 2731015.0}, {"date": "2020-04-27", "close": 25.2612, "volume": 2050507.0}, {"date": "2020-04-28", "close": 25.9668, "volume": 2510426.0}, {"date": "2020-04-29", "close": 26.9077, "volume": 2357872.0}, {"date": "2020-04-30", "close": 25.4494, "volume": 2398126.0}, {"date": "2020-05-01", "close": 24.4709, "volume": 2317684.0}, {"date": "2020-05-04", "close": 24.0664, "volume": 1935730.0}, {"date": "2020-05-05", "close": 23.5677, "volume": 3711789.0}, {"date": "2020-05-06", "close": 22.9656, "volume": 2726406.0}, {"date": "2020-05-07", "close": 23.5865, "volume": 3101811.0}, {"date": "2020-05-08", "close": 24.311, "volume": 2664958.0}, {"date": "2020-05-11", "close": 23.85, "volume": 3154693.0}, {"date": "2020-05-12", "close": 23.7371, "volume": 3408681.0}, {"date": "2020-05-13", "close": 22.8621, "volume": 2809627.0}, {"date": "2020-05-14", "close": 23.69, "volume": 2585005.0}, {"date": "2020-05-15", "close": 23.5301, "volume": 1547295.0}, {"date": "2020-05-18", "close": 25.7599, "volume": 3249338.0}, {"date": "2020-05-19", "close": 25.4682, "volume": 3022724.0}, {"date": "2020-05-20", "close": 26.0703, "volume": 3821825.0}, {"date": "2020-05-21", "close": 25.8069, "volume": 3164450.0}, {"date": "2020-05-22", "close": 25.8257, "volume": 2627171.0}, {"date": "2020-05-26", "close": 27.952, "volume": 4806579.0}, {"date": "2020-05-27", "close": 30.5675, "volume": 8594649.0}, {"date": "2020-05-28", "close": 28.4694, "volume": 9656969.0}, {"date": "2020-05-29", "close": 30.0124, "volume": 9081890.0}, {"date": "2020-06-01", "close": 30.671, "volume": 6071877.0}, {"date": "2020-06-02", "close": 31.7247, "volume": 3986606.0}, {"date": "2020-06-03", "close": 31.4048, "volume": 3126025.0}, {"date": "2020-06-04", "close": 32.2704, "volume": 2999487.0}, {"date": "2020-06-05", "close": 32.3833, "volume": 4010532.0}, {"date": "2020-06-08", "close": 33.5875, "volume": 3898509.0}, {"date": "2020-06-09", "close": 33.0042, "volume": 3519236.0}, {"date": "2020-06-10", "close": 31.9787, "volume": 6952770.0}, {"date": "2020-06-11", "close": 29.5702, "volume": 4130738.0}, {"date": "2020-06-12", "close": 29.9842, "volume": 3900451.0}, {"date": "2020-06-15", "close": 29.8901, "volume": 2416460.0}, {"date": "2020-06-16", "close": 30.6804, "volume": 4043344.0}, {"date": "2020-06-17", "close": 30.4075, "volume": 2699178.0}, {"date": "2020-06-18", "close": 30.2382, "volume": 2394836.0}, {"date": "2020-06-19", "close": 29.6831, "volume": 6175109.0}, {"date": "2020-06-22", "close": 29.5796, "volume": 3130397.0}, {"date": "2020-06-23", "close": 29.8336, "volume": 1580852.0}, {"date": "2020-06-24", "close": 28.5729, "volume": 2438565.0}, {"date": "2020-06-25", "close": 28.8834, "volume": 1976855.0}, {"date": "2020-06-26", "close": 28.3754, "volume": 3964176.0}, {"date": "2020-06-29", "close": 28.7235, "volume": 3651742.0}, {"date": "2020-06-30", "close": 28.8458, "volume": 2740178.0}, {"date": "2020-07-01", "close": 28.4506, "volume": 1951596.0}, {"date": "2020-07-02", "close": 28.3848, "volume": 2090331.0}, {"date": "2020-07-06", "close": 28.7799, "volume": 2608204.0}, {"date": "2020-07-07", "close": 28.1213, "volume": 2700227.0}, {"date": "2020-07-08", "close": 28.6576, "volume": 1610223.0}, {"date": "2020-07-09", "close": 27.8861, "volume": 2619225.0}, {"date": "2020-07-10", "close": 28.7987, "volume": 2060164.0}, {"date": "2020-07-13", "close": 28.7141, "volume": 1874584.0}, {"date": "2020-07-14", "close": 29.796, "volume": 2331581.0}, {"date": "2020-07-15", "close": 30.2664, "volume": 2328641.0}, {"date": "2020-07-16", "close": 30.671, "volume": 1343036.0}, {"date": "2020-07-17", "close": 30.4828, "volume": 1535465.0}, {"date": "2020-07-20", "close": 29.9654, "volume": 1158289.0}, {"date": "2020-07-21", "close": 29.9842, "volume": 1171036.0}, {"date": "2020-07-22", "close": 31.0379, "volume": 1474755.0}, {"date": "2020-07-23", "close": 31.7906, "volume": 2479628.0}, {"date": "2020-07-24", "close": 31.4142, "volume": 1205771.0}, {"date": "2020-07-27", "close": 30.925, "volume": 972194.0}, {"date": "2020-07-28", "close": 30.5204, "volume": 866282.0}, {"date": "2020-07-29", "close": 30.8403, "volume": 846371.0}, {"date": "2020-07-30", "close": 30.7839, "volume": 1446106.0}, {"date": "2020-07-31", "close": 30.4452, "volume": 941048.0}, {"date": "2020-08-03", "close": 30.8215, "volume": 1061091.0}, {"date": "2020-08-04", "close": 30.9344, "volume": 1650660.0}, {"date": "2020-08-05", "close": 31.8188, "volume": 2971661.0}, {"date": "2020-08-06", "close": 32.5432, "volume": 2160079.0}, {"date": "2020-08-07", "close": 33.0889, "volume": 1520354.0}, {"date": "2020-08-10", "close": 33.3429, "volume": 1578435.0}, {"date": "2020-08-11", "close": 32.7314, "volume": 1698430.0}, {"date": "2020-08-12", "close": 31.8564, "volume": 1647766.0}, {"date": "2020-08-13", "close": 31.4236, "volume": 1938411.0}, {"date": "2020-08-14", "close": 31.1414, "volume": 1356075.0}, {"date": "2020-08-17", "close": 31.2825, "volume": 1314708.0}, {"date": "2020-08-18", "close": 30.8968, "volume": 1430141.0}, {"date": "2020-08-19", "close": 30.3417, "volume": 1364059.0}, {"date": "2020-08-20", "close": 30.5487, "volume": 2352336.0}, {"date": "2020-08-21", "close": 30.7368, "volume": 1098328.0}, {"date": "2020-08-24", "close": 31.4519, "volume": 1178563.0}, {"date": "2020-08-25", "close": 31.1414, "volume": 1276214.0}, {"date": "2020-08-26", "close": 30.8591, "volume": 1116949.0}, {"date": "2020-08-27", "close": 31.2355, "volume": 2407012.0}, {"date": "2020-08-28", "close": 31.4707, "volume": 943111.0}, {"date": "2020-08-31", "close": 30.8874, "volume": 2297741.0}, {"date": "2020-09-01", "close": 31.0473, "volume": 1304821.0}, {"date": "2020-09-02", "close": 31.4519, "volume": 1050192.0}, {"date": "2020-09-03", "close": 30.9815, "volume": 1546071.0}, {"date": "2020-09-04", "close": 31.3013, "volume": 2065857.0}, {"date": "2020-09-08", "close": 30.7839, "volume": 1596817.0}, {"date": "2020-09-09", "close": 31.5836, "volume": 2629373.0}, {"date": "2020-09-10", "close": 31.0661, "volume": 1780050.0}, {"date": "2020-09-11", "close": 31.6683, "volume": 1717095.0}, {"date": "2020-09-14", "close": 31.6871, "volume": 2279608.0}, {"date": "2020-09-15", "close": 30.6804, "volume": 2003077.0}, {"date": "2020-09-16", "close": 31.4613, "volume": 2383126.0}, {"date": "2020-09-17", "close": 31.6494, "volume": 1674892.0}, {"date": "2020-09-18", "close": 31.5271, "volume": 3870545.0}, {"date": "2020-09-21", "close": 30.2006, "volume": 3256989.0}, {"date": "2020-09-22", "close": 30.6898, "volume": 2147395.0}, {"date": "2020-09-23", "close": 29.5608, "volume": 2104880.0}, {"date": "2020-09-24", "close": 29.1845, "volume": 1942801.0}, {"date": "2020-09-25", "close": 29.2409, "volume": 1371087.0}, {"date": "2020-09-28", "close": 29.7207, "volume": 1940110.0}, {"date": "2020-09-29", "close": 29.1562, "volume": 1269318.0}, {"date": "2020-09-30", "close": 29.4573, "volume": 1872719.0}, {"date": "2020-10-01", "close": 30.003, "volume": 1636632.0}, {"date": "2020-10-02", "close": 31.0944, "volume": 1672701.0}, {"date": "2020-10-05", "close": 31.5648, "volume": 1141201.0}, {"date": "2020-10-06", "close": 31.4613, "volume": 1493972.0}, {"date": "2020-10-07", "close": 31.4048, "volume": 1165208.0}, {"date": "2020-10-08", "close": 31.5365, "volume": 915649.0}, {"date": "2020-10-09", "close": 31.4989, "volume": 1813653.0}, {"date": "2020-10-12", "close": 31.9693, "volume": 751377.0}, {"date": "2020-10-13", "close": 31.4801, "volume": 1296554.0}, {"date": "2020-10-14", "close": 31.0473, "volume": 774346.0}, {"date": "2020-10-15", "close": 31.2261, "volume": 648611.0}, {"date": "2020-10-16", "close": 31.4801, "volume": 922264.0}, {"date": "2020-10-19", "close": 30.257, "volume": 1029849.0}, {"date": "2020-10-20", "close": 30.5487, "volume": 1501482.0}, {"date": "2020-10-21", "close": 30.3699, "volume": 1333521.0}, {"date": "2020-10-22", "close": 29.5138, "volume": 2625814.0}, {"date": "2020-10-23", "close": 30.9909, "volume": 1852170.0}, {"date": "2020-10-26", "close": 30.1065, "volume": 1667217.0}, {"date": "2020-10-27", "close": 28.9304, "volume": 2246859.0}, {"date": "2020-10-28", "close": 28.4977, "volume": 1854117.0}, {"date": "2020-10-29", "close": 29.4761, "volume": 1544589.0}, {"date": "2020-10-30", "close": 29.4385, "volume": 1529798.0}, {"date": "2020-11-02", "close": 30.0689, "volume": 1269364.0}, {"date": "2020-11-03", "close": 30.6898, "volume": 1443569.0}, {"date": "2020-11-04", "close": 32.2233, "volume": 2374105.0}, {"date": "2020-11-05", "close": 31.4707, "volume": 2230436.0}, {"date": "2020-11-06", "close": 31.4236, "volume": 2120065.0}, {"date": "2020-11-09", "close": 31.339, "volume": 3459920.0}, {"date": "2020-11-10", "close": 31.9411, "volume": 2510271.0}, {"date": "2020-11-11", "close": 32.0728, "volume": 1837596.0}, {"date": "2020-11-12", "close": 31.6024, "volume": 1190801.0}, {"date": "2020-11-13", "close": 32.515, "volume": 1212280.0}, {"date": "2020-11-16", "close": 33.5311, "volume": 1400762.0}, {"date": "2020-11-17", "close": 33.4935, "volume": 1585547.0}, {"date": "2020-11-18", "close": 33.5875, "volume": 1732707.0}, {"date": "2020-11-19", "close": 33.5875, "volume": 1985385.0}, {"date": "2020-11-20", "close": 33.9168, "volume": 1527539.0}, {"date": "2020-11-23", "close": 34.2179, "volume": 2416463.0}, {"date": "2020-11-24", "close": 34.8671, "volume": 2453159.0}, {"date": "2020-11-25", "close": 34.8012, "volume": 2071000.0}, {"date": "2020-11-27", "close": 34.3967, "volume": 1419729.0}, {"date": "2020-11-30", "close": 33.8604, "volume": 7120642.0}, {"date": "2020-12-01", "close": 33.8886, "volume": 1492535.0}, {"date": "2020-12-02", "close": 34.0956, "volume": 1398684.0}, {"date": "2020-12-03", "close": 34.7165, "volume": 1692892.0}, {"date": "2020-12-04", "close": 35.027, "volume": 1363809.0}, {"date": "2020-12-07", "close": 34.3308, "volume": 1860299.0}, {"date": "2020-12-08", "close": 34.2085, "volume": 1409245.0}, {"date": "2020-12-09", "close": 34.4155, "volume": 2576206.0}, {"date": "2020-12-10", "close": 34.8859, "volume": 1478346.0}, {"date": "2020-12-11", "close": 35.2246, "volume": 2049857.0}, {"date": "2020-12-14", "close": 35.2904, "volume": 1509570.0}, {"date": "2020-12-15", "close": 36.0807, "volume": 1341438.0}, {"date": "2020-12-16", "close": 36.5135, "volume": 2017007.0}, {"date": "2020-12-17", "close": 36.9839, "volume": 1746727.0}, {"date": "2020-12-18", "close": 36.3724, "volume": 4302744.0}, {"date": "2020-12-21", "close": 36.0713, "volume": 2020022.0}, {"date": "2020-12-22", "close": 36.1466, "volume": 1090978.0}, {"date": "2020-12-23", "close": 36.1654, "volume": 1193630.0}, {"date": "2020-12-24", "close": 36.2501, "volume": 376890.0}, {"date": "2020-12-28", "close": 36.6735, "volume": 1565719.0}, {"date": "2020-12-29", "close": 36.6735, "volume": 6335888.0}, {"date": "2020-12-30", "close": 36.4759, "volume": 1401982.0}, {"date": "2020-12-31", "close": 36.777, "volume": 1808221.0}, {"date": "2021-01-04", "close": 36.1278, "volume": 2726034.0}, {"date": "2021-01-05", "close": 36.6358, "volume": 2043647.0}, {"date": "2021-01-06", "close": 37.1062, "volume": 2051715.0}, {"date": "2021-01-07", "close": 36.6264, "volume": 1901252.0}, {"date": "2021-01-08", "close": 36.7205, "volume": 1664585.0}, {"date": "2021-01-11", "close": 37.7554, "volume": 2625467.0}, {"date": "2021-01-12", "close": 37.8777, "volume": 1452503.0}, {"date": "2021-01-13", "close": 37.2474, "volume": 1554718.0}, {"date": "2021-01-14", "close": 37.0122, "volume": 1342810.0}, {"date": "2021-01-15", "close": 37.0027, "volume": 846706.0}, {"date": "2021-01-19", "close": 37.0122, "volume": 1480754.0}, {"date": "2021-01-20", "close": 37.6707, "volume": 1946663.0}, {"date": "2021-01-21", "close": 37.7178, "volume": 1460342.0}, {"date": "2021-01-22", "close": 37.1062, "volume": 1203628.0}, {"date": "2021-01-25", "close": 37.238, "volume": 1050943.0}, {"date": "2021-01-26", "close": 36.3818, "volume": 1022302.0}, {"date": "2021-01-27", "close": 34.1991, "volume": 2243398.0}, {"date": "2021-01-28", "close": 34.8953, "volume": 2343415.0}, {"date": "2021-01-29", "close": 34.152, "volume": 1768418.0}, {"date": "2021-02-01", "close": 35.0929, "volume": 1543311.0}, {"date": "2021-02-02", "close": 36.363, "volume": 1816351.0}, {"date": "2021-02-03", "close": 35.9302, "volume": 1977765.0}, {"date": "2021-02-04", "close": 36.8052, "volume": 1529111.0}, {"date": "2021-02-05", "close": 36.4665, "volume": 1194296.0}, {"date": "2021-02-08", "close": 36.7581, "volume": 894442.0}, {"date": "2021-02-09", "close": 36.5982, "volume": 751302.0}, {"date": "2021-02-10", "close": 36.7299, "volume": 1683049.0}, {"date": "2021-02-11", "close": 37.5955, "volume": 1969032.0}, {"date": "2021-02-12", "close": 37.285, "volume": 723751.0}, {"date": "2021-02-16", "close": 37.1815, "volume": 1901164.0}, {"date": "2021-02-17", "close": 37.2003, "volume": 1029775.0}, {"date": "2021-02-18", "close": 37.2756, "volume": 1350674.0}, {"date": "2021-02-19", "close": 38.0753, "volume": 1888259.0}, {"date": "2021-02-22", "close": 38.2635, "volume": 2272641.0}, {"date": "2021-02-23", "close": 38.3764, "volume": 2095261.0}, {"date": "2021-02-24", "close": 38.8656, "volume": 2754948.0}, {"date": "2021-02-25", "close": 36.3348, "volume": 5895157.0}, {"date": "2021-02-26", "close": 36.0149, "volume": 4578402.0}, {"date": "2021-03-01", "close": 37.3132, "volume": 2552002.0}, {"date": "2021-03-02", "close": 36.9745, "volume": 1912009.0}, {"date": "2021-03-03", "close": 36.5229, "volume": 2564575.0}, {"date": "2021-03-04", "close": 35.027, "volume": 3994200.0}, {"date": "2021-03-05", "close": 35.2622, "volume": 2539870.0}, {"date": "2021-03-08", "close": 36.109, "volume": 2245658.0}, {"date": "2021-03-09", "close": 37.3509, "volume": 2243516.0}, {"date": "2021-03-10", "close": 38.1035, "volume": 2479662.0}, {"date": "2021-03-11", "close": 38.5739, "volume": 1606443.0}, {"date": "2021-03-12", "close": 39.2984, "volume": 1282396.0}, {"date": "2021-03-15", "close": 39.8064, "volume": 2405799.0}, {"date": "2021-03-16", "close": 39.5054, "volume": 1941196.0}, {"date": "2021-03-17", "close": 39.6653, "volume": 1605313.0}, {"date": "2021-03-18", "close": 38.6492, "volume": 2373031.0}, {"date": "2021-03-19", "close": 37.0122, "volume": 10306920.0}, {"date": "2021-03-22", "close": 36.7205, "volume": 4327405.0}, {"date": "2021-03-23", "close": 36.5135, "volume": 1780809.0}, {"date": "2021-03-24", "close": 36.5417, "volume": 2440904.0}, {"date": "2021-03-25", "close": 37.8119, "volume": 2092698.0}, {"date": "2021-03-26", "close": 38.5551, "volume": 1672459.0}, {"date": "2021-03-29", "close": 38.5927, "volume": 2344782.0}, {"date": "2021-03-30", "close": 38.4422, "volume": 1567296.0}, {"date": "2021-03-31", "close": 38.2541, "volume": 2441570.0}, {"date": "2021-04-01", "close": 38.8374, "volume": 1692608.0}, {"date": "2021-04-05", "close": 39.2607, "volume": 1638478.0}, {"date": "2021-04-06", "close": 40.1169, "volume": 5584973.0}, {"date": "2021-04-07", "close": 40.5591, "volume": 3837872.0}, {"date": "2021-04-08", "close": 40.7284, "volume": 1804441.0}, {"date": "2021-04-09", "close": 41.0765, "volume": 2101527.0}, {"date": "2021-04-12", "close": 41.5375, "volume": 1686124.0}, {"date": "2021-04-13", "close": 41.3494, "volume": 1791273.0}, {"date": "2021-04-14", "close": 41.7351, "volume": 1657229.0}, {"date": "2021-04-15", "close": 42.0362, "volume": 1408059.0}, {"date": "2021-04-16", "close": 41.9891, "volume": 930554.0}, {"date": "2021-04-19", "close": 42.0738, "volume": 1370944.0}, {"date": "2021-04-20", "close": 41.3682, "volume": 1154844.0}, {"date": "2021-04-21", "close": 41.8386, "volume": 1061577.0}, {"date": "2021-04-22", "close": 42.0738, "volume": 882094.0}, {"date": "2021-04-23", "close": 42.4313, "volume": 1290146.0}, {"date": "2021-04-26", "close": 42.6571, "volume": 1073516.0}, {"date": "2021-04-27", "close": 42.9676, "volume": 982384.0}, {"date": "2021-04-28", "close": 43.2028, "volume": 926093.0}, {"date": "2021-04-29", "close": 43.1934, "volume": 1328054.0}, {"date": "2021-04-30", "close": 42.9206, "volume": 1088573.0}, {"date": "2021-05-03", "close": 43.4474, "volume": 1013770.0}, {"date": "2021-05-04", "close": 43.2498, "volume": 745940.0}, {"date": "2021-05-05", "close": 43.0899, "volume": 965782.0}, {"date": "2021-05-06", "close": 43.4851, "volume": 1088341.0}, {"date": "2021-05-07", "close": 43.4568, "volume": 1265949.0}, {"date": "2021-05-10", "close": 43.6356, "volume": 1214903.0}, {"date": "2021-05-11", "close": 43.3439, "volume": 1039396.0}, {"date": "2021-05-12", "close": 42.3749, "volume": 1219551.0}, {"date": "2021-05-13", "close": 43.1558, "volume": 1519770.0}, {"date": "2021-05-14", "close": 44.2377, "volume": 1115044.0}, {"date": "2021-05-17", "close": 43.9837, "volume": 1139473.0}, {"date": "2021-05-18", "close": 43.2404, "volume": 1771155.0}, {"date": "2021-05-19", "close": 43.5227, "volume": 1496994.0}, {"date": "2021-05-20", "close": 44.4447, "volume": 1936854.0}, {"date": "2021-05-21", "close": 43.9555, "volume": 1499489.0}, {"date": "2021-05-24", "close": 44.2659, "volume": 1001121.0}, {"date": "2021-05-25", "close": 43.4192, "volume": 1496987.0}, {"date": "2021-05-26", "close": 43.7297, "volume": 1263144.0}, {"date": "2021-05-27", "close": 43.8614, "volume": 2204398.0}, {"date": "2021-05-28", "close": 44.2095, "volume": 1163338.0}, {"date": "2021-06-01", "close": 44.6705, "volume": 1697729.0}, {"date": "2021-06-02", "close": 44.0966, "volume": 1090165.0}, {"date": "2021-06-03", "close": 44.1248, "volume": 1117713.0}, {"date": "2021-06-04", "close": 44.3036, "volume": 880245.0}, {"date": "2021-06-07", "close": 44.2001, "volume": 708654.0}, {"date": "2021-06-08", "close": 44.9527, "volume": 1224427.0}, {"date": "2021-06-09", "close": 44.5482, "volume": 1211684.0}, {"date": "2021-06-10", "close": 44.2659, "volume": 932227.0}, {"date": "2021-06-11", "close": 44.3977, "volume": 1221391.0}, {"date": "2021-06-14", "close": 44.153, "volume": 1200276.0}, {"date": "2021-06-15", "close": 44.0213, "volume": 1786548.0}, {"date": "2021-06-16", "close": 43.3533, "volume": 1250021.0}, {"date": "2021-06-17", "close": 42.4595, "volume": 1913115.0}, {"date": "2021-06-18", "close": 40.9166, "volume": 3178229.0}, {"date": "2021-06-21", "close": 42.008, "volume": 2011262.0}, {"date": "2021-06-22", "close": 41.4435, "volume": 1500500.0}, {"date": "2021-06-23", "close": 40.8131, "volume": 1771960.0}, {"date": "2021-06-24", "close": 41.387, "volume": 1514460.0}, {"date": "2021-06-25", "close": 42.0926, "volume": 1512486.0}, {"date": "2021-06-28", "close": 41.2553, "volume": 1287598.0}, {"date": "2021-06-29", "close": 41.3776, "volume": 1482745.0}, {"date": "2021-06-30", "close": 40.8884, "volume": 1303349.0}, {"date": "2021-07-01", "close": 41.5187, "volume": 1693382.0}, {"date": "2021-07-02", "close": 41.18, "volume": 865346.0}, {"date": "2021-07-06", "close": 40.7943, "volume": 1261384.0}, {"date": "2021-07-07", "close": 41.0671, "volume": 1486464.0}, {"date": "2021-07-08", "close": 39.7123, "volume": 1233086.0}, {"date": "2021-07-09", "close": 41.5846, "volume": 1777183.0}, {"date": "2021-07-12", "close": 42.0926, "volume": 2490461.0}, {"date": "2021-07-13", "close": 40.8884, "volume": 1497161.0}, {"date": "2021-07-14", "close": 40.973, "volume": 938011.0}, {"date": "2021-07-15", "close": 41.3588, "volume": 996178.0}, {"date": "2021-07-16", "close": 41.3494, "volume": 1045610.0}, {"date": "2021-07-19", "close": 39.9664, "volume": 2126215.0}, {"date": "2021-07-20", "close": 40.9072, "volume": 2147844.0}, {"date": "2021-07-21", "close": 41.1142, "volume": 1079433.0}, {"date": "2021-07-22", "close": 41.4152, "volume": 1547722.0}, {"date": "2021-07-23", "close": 42.0926, "volume": 1563776.0}, {"date": "2021-07-26", "close": 42.2526, "volume": 1799428.0}, {"date": "2021-07-27", "close": 42.4219, "volume": 1886158.0}, {"date": "2021-07-28", "close": 42.2996, "volume": 2599146.0}, {"date": "2021-07-29", "close": 42.3184, "volume": 1526712.0}, {"date": "2021-07-30", "close": 41.9703, "volume": 1585838.0}, {"date": "2021-08-02", "close": 41.5093, "volume": 1230472.0}, {"date": "2021-08-03", "close": 41.1518, "volume": 1156987.0}, {"date": "2021-08-04", "close": 42.3937, "volume": 1796552.0}, {"date": "2021-08-05", "close": 43.6168, "volume": 2007342.0}, {"date": "2021-08-06", "close": 44.0307, "volume": 1480732.0}, {"date": "2021-08-09", "close": 44.4729, "volume": 1122176.0}, {"date": "2021-08-10", "close": 45.2632, "volume": 1808725.0}, {"date": "2021-08-11", "close": 45.9594, "volume": 1413739.0}, {"date": "2021-08-12", "close": 45.95, "volume": 1036702.0}, {"date": "2021-08-13", "close": 46.157, "volume": 871817.0}, {"date": "2021-08-16", "close": 45.95, "volume": 892717.0}, {"date": "2021-08-17", "close": 45.7148, "volume": 1042761.0}, {"date": "2021-08-18", "close": 45.8559, "volume": 924930.0}, {"date": "2021-08-19", "close": 45.4796, "volume": 1343489.0}, {"date": "2021-08-20", "close": 45.6584, "volume": 1891413.0}, {"date": "2021-08-23", "close": 45.9124, "volume": 898880.0}, {"date": "2021-08-24", "close": 45.8183, "volume": 1476324.0}, {"date": "2021-08-25", "close": 46.1006, "volume": 1231790.0}, {"date": "2021-08-26", "close": 45.7054, "volume": 906929.0}, {"date": "2021-08-27", "close": 46.1476, "volume": 1031716.0}, {"date": "2021-08-30", "close": 46.0723, "volume": 887101.0}, {"date": "2021-08-31", "close": 45.9406, "volume": 1820780.0}, {"date": "2021-09-01", "close": 45.696, "volume": 1893282.0}, {"date": "2021-09-02", "close": 45.5643, "volume": 985825.0}, {"date": "2021-09-03", "close": 45.235, "volume": 941902.0}, {"date": "2021-09-07", "close": 44.2848, "volume": 2824863.0}, {"date": "2021-09-08", "close": 44.6235, "volume": 1205311.0}, {"date": "2021-09-09", "close": 44.1248, "volume": 878295.0}, {"date": "2021-09-10", "close": 43.7203, "volume": 805971.0}, {"date": "2021-09-13", "close": 44.0966, "volume": 829530.0}, {"date": "2021-09-14", "close": 43.6262, "volume": 1727718.0}, {"date": "2021-09-15", "close": 43.8049, "volume": 2153357.0}, {"date": "2021-09-16", "close": 43.5227, "volume": 1486133.0}, {"date": "2021-09-17", "close": 43.3533, "volume": 4095739.0}, {"date": "2021-09-20", "close": 42.1397, "volume": 2050533.0}, {"date": "2021-09-21", "close": 42.1114, "volume": 1667145.0}, {"date": "2021-09-22", "close": 42.7418, "volume": 1659971.0}, {"date": "2021-09-23", "close": 43.2687, "volume": 1678157.0}, {"date": "2021-09-24", "close": 43.2969, "volume": 1089530.0}, {"date": "2021-09-27", "close": 43.6074, "volume": 1401858.0}, {"date": "2021-09-28", "close": 43.1275, "volume": 1065129.0}, {"date": "2021-09-29", "close": 43.184, "volume": 1259511.0}, {"date": "2021-09-30", "close": 42.6571, "volume": 1137508.0}, {"date": "2021-10-01", "close": 42.9676, "volume": 1358928.0}, {"date": "2021-10-04", "close": 43.0805, "volume": 1014111.0}, {"date": "2021-10-05", "close": 43.231, "volume": 1475314.0}, {"date": "2021-10-06", "close": 43.3251, "volume": 1108572.0}, {"date": "2021-10-07", "close": 44.2095, "volume": 1804537.0}, {"date": "2021-10-08", "close": 44.0213, "volume": 767359.0}, {"date": "2021-10-11", "close": 43.9837, "volume": 1119100.0}, {"date": "2021-10-12", "close": 44.3788, "volume": 1172897.0}, {"date": "2021-10-13", "close": 44.9339, "volume": 1293165.0}, {"date": "2021-10-14", "close": 46.0629, "volume": 1440807.0}, {"date": "2021-10-15", "close": 46.2135, "volume": 1193786.0}, {"date": "2021-10-18", "close": 46.3546, "volume": 1053232.0}, {"date": "2021-10-19", "close": 46.4204, "volume": 821070.0}, {"date": "2021-10-20", "close": 46.9097, "volume": 786888.0}, {"date": "2021-10-21", "close": 46.6745, "volume": 1426057.0}, {"date": "2021-10-22", "close": 46.7027, "volume": 763924.0}, {"date": "2021-10-25", "close": 46.825, "volume": 797596.0}, {"date": "2021-10-26", "close": 45.95, "volume": 1130167.0}, {"date": "2021-10-27", "close": 44.153, "volume": 1300541.0}, {"date": "2021-10-28", "close": 45.028, "volume": 1022758.0}, {"date": "2021-10-29", "close": 45.0751, "volume": 1411664.0}, {"date": "2021-11-01", "close": 45.2256, "volume": 1405699.0}, {"date": "2021-11-02", "close": 45.3949, "volume": 913313.0}, {"date": "2021-11-03", "close": 44.9904, "volume": 2230615.0}, {"date": "2021-11-04", "close": 45.4232, "volume": 1220239.0}, {"date": "2021-11-05", "close": 46.8814, "volume": 1445190.0}, {"date": "2021-11-08", "close": 47.6623, "volume": 1297437.0}, {"date": "2021-11-09", "close": 47.7188, "volume": 879212.0}, {"date": "2021-11-10", "close": 48.0575, "volume": 1015518.0}, {"date": "2021-11-11", "close": 47.8599, "volume": 767407.0}, {"date": "2021-11-12", "close": 48.0481, "volume": 866313.0}, {"date": "2021-11-15", "close": 48.0481, "volume": 733325.0}, {"date": "2021-11-16", "close": 48.3585, "volume": 1118601.0}, {"date": "2021-11-17", "close": 48.2174, "volume": 3707492.0}, {"date": "2021-11-18", "close": 48.3115, "volume": 839582.0}, {"date": "2021-11-19", "close": 49.13, "volume": 1334199.0}, {"date": "2021-11-22", "close": 49.2523, "volume": 1234037.0}, {"date": "2021-11-23", "close": 49.3652, "volume": 3063849.0}, {"date": "2021-11-24", "close": 49.5063, "volume": 1720668.0}, {"date": "2021-11-26", "close": 47.8317, "volume": 1001981.0}, {"date": "2021-11-29", "close": 46.9943, "volume": 2282686.0}, {"date": "2021-11-30", "close": 46.0159, "volume": 3290826.0}, {"date": "2021-12-01", "close": 46.3452, "volume": 1270716.0}, {"date": "2021-12-02", "close": 47.5118, "volume": 2505173.0}, {"date": "2021-12-03", "close": 46.5898, "volume": 1514786.0}, {"date": "2021-12-06", "close": 47.239, "volume": 3522279.0}, {"date": "2021-12-07", "close": 47.9163, "volume": 1948392.0}, {"date": "2021-12-08", "close": 48.1139, "volume": 1974938.0}, {"date": "2021-12-09", "close": 47.4459, "volume": 1308926.0}, {"date": "2021-12-10", "close": 47.333, "volume": 1337060.0}, {"date": "2021-12-13", "close": 47.4177, "volume": 1490003.0}, {"date": "2021-12-14", "close": 47.5118, "volume": 2142386.0}, {"date": "2021-12-15", "close": 48.0292, "volume": 3011668.0}, {"date": "2021-12-16", "close": 47.9163, "volume": 3016845.0}, {"date": "2021-12-17", "close": 47.3707, "volume": 2483884.0}, {"date": "2021-12-20", "close": 46.1382, "volume": 4282375.0}, {"date": "2021-12-21", "close": 47.2201, "volume": 1377399.0}, {"date": "2021-12-22", "close": 47.7564, "volume": 1453902.0}, {"date": "2021-12-23", "close": 47.8881, "volume": 638559.0}, {"date": "2021-12-27", "close": 48.5279, "volume": 1217997.0}, {"date": "2021-12-28", "close": 48.6032, "volume": 592704.0}, {"date": "2021-12-29", "close": 49.0359, "volume": 672397.0}, {"date": "2021-12-30", "close": 48.9324, "volume": 758873.0}, {"date": "2021-12-31", "close": 49.0924, "volume": 780142.0}, {"date": "2022-01-03", "close": 48.3774, "volume": 1587800.0}, {"date": "2022-01-04", "close": 49.2241, "volume": 3294957.0}, {"date": "2022-01-05", "close": 49.13, "volume": 2077456.0}, {"date": "2022-01-06", "close": 49.9674, "volume": 1284777.0}, {"date": "2022-01-07", "close": 50.1085, "volume": 1815227.0}, {"date": "2022-01-10", "close": 50.4001, "volume": 1653640.0}, {"date": "2022-01-11", "close": 51.6138, "volume": 1477567.0}, {"date": "2022-01-12", "close": 52.0372, "volume": 1449170.0}, {"date": "2022-01-13", "close": 52.5546, "volume": 1641479.0}, {"date": "2022-01-14", "close": 52.564, "volume": 2034860.0}, {"date": "2022-01-18", "close": 51.0023, "volume": 1976282.0}, {"date": "2022-01-19", "close": 49.6381, "volume": 1957311.0}, {"date": "2022-01-20", "close": 48.1139, "volume": 2546007.0}, {"date": "2022-01-21", "close": 47.0414, "volume": 8473244.0}, {"date": "2022-01-24", "close": 47.333, "volume": 3193706.0}, {"date": "2022-01-25", "close": 47.1072, "volume": 2505522.0}, {"date": "2022-01-26", "close": 46.4769, "volume": 1893169.0}, {"date": "2022-01-27", "close": 46.1194, "volume": 1798413.0}, {"date": "2022-01-28", "close": 46.8344, "volume": 1448901.0}, {"date": "2022-01-31", "close": 47.3707, "volume": 1869915.0}, {"date": "2022-02-01", "close": 47.8035, "volume": 1749758.0}, {"date": "2022-02-02", "close": 47.9352, "volume": 1560429.0}, {"date": "2022-02-03", "close": 47.6529, "volume": 1464227.0}, {"date": "2022-02-04", "close": 47.3142, "volume": 1530012.0}, {"date": "2022-02-07", "close": 47.0884, "volume": 3596665.0}, {"date": "2022-02-08", "close": 47.9069, "volume": 1466133.0}, {"date": "2022-02-09", "close": 48.1139, "volume": 1944802.0}, {"date": "2022-02-10", "close": 46.3828, "volume": 2270980.0}, {"date": "2022-02-11", "close": 45.7242, "volume": 4091385.0}, {"date": "2022-02-14", "close": 44.9716, "volume": 4282212.0}, {"date": "2022-02-15", "close": 45.8371, "volume": 4460686.0}, {"date": "2022-02-16", "close": 45.8089, "volume": 1742292.0}, {"date": "2022-02-17", "close": 44.4353, "volume": 1558084.0}, {"date": "2022-02-18", "close": 44.9245, "volume": 1930463.0}, {"date": "2022-02-22", "close": 43.899, "volume": 2580352.0}, {"date": "2022-02-23", "close": 42.7888, "volume": 2486438.0}, {"date": "2022-02-24", "close": 42.6948, "volume": 3251583.0}, {"date": "2022-02-25", "close": 44.8869, "volume": 2396261.0}, {"date": "2022-02-28", "close": 44.821, "volume": 2410867.0}, {"date": "2022-03-01", "close": 43.598, "volume": 3521561.0}, {"date": "2022-03-02", "close": 44.8493, "volume": 2971334.0}, {"date": "2022-03-03", "close": 44.9245, "volume": 1818998.0}, {"date": "2022-03-04", "close": 44.2189, "volume": 2367242.0}, {"date": "2022-03-07", "close": 42.2432, "volume": 2240230.0}, {"date": "2022-03-08", "close": 42.9017, "volume": 2454694.0}, {"date": "2022-03-09", "close": 43.692, "volume": 1959359.0}, {"date": "2022-03-10", "close": 44.0025, "volume": 1456922.0}, {"date": "2022-03-11", "close": 44.2001, "volume": 1290561.0}, {"date": "2022-03-14", "close": 45.1221, "volume": 1960656.0}, {"date": "2022-03-15", "close": 45.5361, "volume": 1527167.0}, {"date": "2022-03-16", "close": 46.4581, "volume": 2248463.0}, {"date": "2022-03-17", "close": 46.2981, "volume": 1622837.0}, {"date": "2022-03-18", "close": 46.9755, "volume": 4598557.0}, {"date": "2022-03-21", "close": 46.8626, "volume": 1459906.0}, {"date": "2022-03-22", "close": 47.0602, "volume": 1416669.0}, {"date": "2022-03-23", "close": 46.2887, "volume": 1650644.0}, {"date": "2022-03-24", "close": 46.6745, "volume": 1973480.0}, {"date": "2022-03-25", "close": 47.3707, "volume": 1392489.0}, {"date": "2022-03-28", "close": 46.7779, "volume": 1522293.0}, {"date": "2022-03-29", "close": 47.3048, "volume": 1342155.0}, {"date": "2022-03-30", "close": 46.8438, "volume": 1272843.0}, {"date": "2022-03-31", "close": 45.95, "volume": 1780164.0}, {"date": "2022-04-01", "close": 44.1813, "volume": 3081064.0}, {"date": "2022-04-04", "close": 43.6638, "volume": 2021043.0}, {"date": "2022-04-05", "close": 42.8829, "volume": 1656160.0}, {"date": "2022-04-06", "close": 42.6289, "volume": 2277047.0}, {"date": "2022-04-07", "close": 41.5375, "volume": 2746928.0}, {"date": "2022-04-08", "close": 40.3991, "volume": 4013256.0}, {"date": "2022-04-11", "close": 40.9166, "volume": 2588485.0}, {"date": "2022-04-12", "close": 40.0416, "volume": 2466679.0}, {"date": "2022-04-13", "close": 40.2016, "volume": 2833437.0}, {"date": "2022-04-14", "close": 39.7029, "volume": 7910171.0}, {"date": "2022-04-18", "close": 39.5054, "volume": 2376337.0}, {"date": "2022-04-19", "close": 40.051, "volume": 2331482.0}, {"date": "2022-04-20", "close": 40.5309, "volume": 2269042.0}, {"date": "2022-04-21", "close": 39.4113, "volume": 1891833.0}, {"date": "2022-04-22", "close": 38.414, "volume": 1703581.0}, {"date": "2022-04-25", "close": 38.5363, "volume": 2039549.0}, {"date": "2022-04-26", "close": 37.7836, "volume": 1988974.0}, {"date": "2022-04-27", "close": 37.332, "volume": 2873221.0}, {"date": "2022-04-28", "close": 38.3575, "volume": 2346144.0}, {"date": "2022-04-29", "close": 37.4638, "volume": 1335465.0}, {"date": "2022-05-02", "close": 37.5202, "volume": 2163283.0}, {"date": "2022-05-03", "close": 38.4798, "volume": 1621360.0}, {"date": "2022-05-04", "close": 40.004, "volume": 2320051.0}, {"date": "2022-05-05", "close": 38.3858, "volume": 1838595.0}, {"date": "2022-05-06", "close": 38.3293, "volume": 2698611.0}, {"date": "2022-05-09", "close": 37.9812, "volume": 3565151.0}, {"date": "2022-05-10", "close": 37.3038, "volume": 5548383.0}, {"date": "2022-05-11", "close": 37.3603, "volume": 1951951.0}, {"date": "2022-05-12", "close": 37.332, "volume": 1788116.0}, {"date": "2022-05-13", "close": 38.4234, "volume": 1808741.0}, {"date": "2022-05-16", "close": 38.5363, "volume": 2072602.0}, {"date": "2022-05-17", "close": 39.75, "volume": 1634932.0}, {"date": "2022-05-18", "close": 38.5081, "volume": 1496153.0}, {"date": "2022-05-19", "close": 38.0, "volume": 1605161.0}, {"date": "2022-05-20", "close": 37.6707, "volume": 1743095.0}, {"date": "2022-05-23", "close": 38.207, "volume": 1104092.0}, {"date": "2022-05-24", "close": 38.0565, "volume": 1957839.0}, {"date": "2022-05-25", "close": 38.3199, "volume": 1889891.0}, {"date": "2022-05-26", "close": 39.1478, "volume": 1399361.0}, {"date": "2022-05-27", "close": 39.7876, "volume": 1276487.0}, {"date": "2022-05-31", "close": 39.797, "volume": 2436969.0}, {"date": "2022-06-01", "close": 39.8158, "volume": 1528133.0}, {"date": "2022-06-02", "close": 39.9946, "volume": 1195542.0}, {"date": "2022-06-03", "close": 39.8064, "volume": 1012381.0}, {"date": "2022-06-06", "close": 39.9005, "volume": 2867098.0}, {"date": "2022-06-07", "close": 40.0887, "volume": 1534520.0}, {"date": "2022-06-08", "close": 39.4301, "volume": 968147.0}, {"date": "2022-06-09", "close": 38.3952, "volume": 1084810.0}, {"date": "2022-06-10", "close": 36.6452, "volume": 1682088.0}, {"date": "2022-06-13", "close": 34.9329, "volume": 2128709.0}, {"date": "2022-06-14", "close": 35.1681, "volume": 1910911.0}, {"date": "2022-06-15", "close": 34.566, "volume": 1749479.0}, {"date": "2022-06-16", "close": 32.769, "volume": 2218773.0}, {"date": "2022-06-17", "close": 33.023, "volume": 3818040.0}, {"date": "2022-06-21", "close": 33.8792, "volume": 2041420.0}, {"date": "2022-06-22", "close": 33.8133, "volume": 1437030.0}, {"date": "2022-06-23", "close": 33.9827, "volume": 1421695.0}, {"date": "2022-06-24", "close": 35.3657, "volume": 2752208.0}, {"date": "2022-06-27", "close": 35.1399, "volume": 1178838.0}, {"date": "2022-06-28", "close": 34.6507, "volume": 2156786.0}, {"date": "2022-06-29", "close": 34.6319, "volume": 1928034.0}, {"date": "2022-06-30", "close": 34.773, "volume": 1852200.0}, {"date": "2022-07-01", "close": 35.4598, "volume": 2326878.0}, {"date": "2022-07-05", "close": 35.5445, "volume": 1780870.0}, {"date": "2022-07-06", "close": 34.8012, "volume": 1780846.0}, {"date": "2022-07-07", "close": 35.2434, "volume": 1429669.0}, {"date": "2022-07-08", "close": 34.9235, "volume": 1411776.0}, {"date": "2022-07-11", "close": 35.1681, "volume": 1943162.0}, {"date": "2022-07-12", "close": 35.5351, "volume": 1234339.0}, {"date": "2022-07-13", "close": 34.8953, "volume": 1044367.0}, {"date": "2022-07-14", "close": 34.0862, "volume": 872534.0}, {"date": "2022-07-15", "close": 34.5378, "volume": 942817.0}, {"date": "2022-07-18", "close": 34.4719, "volume": 928777.0}, {"date": "2022-07-19", "close": 35.648, "volume": 801734.0}, {"date": "2022-07-20", "close": 35.6103, "volume": 1122846.0}, {"date": "2022-07-21", "close": 35.9396, "volume": 895504.0}, {"date": "2022-07-22", "close": 35.648, "volume": 784949.0}, {"date": "2022-07-25", "close": 35.9584, "volume": 715245.0}, {"date": "2022-07-26", "close": 35.8455, "volume": 1230395.0}, {"date": "2022-07-27", "close": 36.6923, "volume": 1287113.0}, {"date": "2022-07-28", "close": 37.0498, "volume": 1112498.0}, {"date": "2022-07-29", "close": 37.5955, "volume": 1568721.0}, {"date": "2022-08-01", "close": 37.238, "volume": 1851427.0}, {"date": "2022-08-02", "close": 36.6264, "volume": 1546033.0}, {"date": "2022-08-03", "close": 35.9114, "volume": 1738799.0}, {"date": "2022-08-04", "close": 36.4006, "volume": 1508437.0}, {"date": "2022-08-05", "close": 36.4288, "volume": 955110.0}, {"date": "2022-08-08", "close": 36.1466, "volume": 1219866.0}, {"date": "2022-08-09", "close": 36.41, "volume": 1255405.0}, {"date": "2022-08-10", "close": 37.4449, "volume": 1062713.0}, {"date": "2022-08-11", "close": 37.9436, "volume": 1220403.0}, {"date": "2022-08-12", "close": 38.5739, "volume": 888785.0}, {"date": "2022-08-15", "close": 38.3293, "volume": 904305.0}, {"date": "2022-08-16", "close": 38.4046, "volume": 1205067.0}, {"date": "2022-08-17", "close": 38.1788, "volume": 842552.0}, {"date": "2022-08-18", "close": 38.6962, "volume": 1211842.0}, {"date": "2022-08-19", "close": 38.3669, "volume": 1068507.0}, {"date": "2022-08-22", "close": 37.5202, "volume": 1539229.0}, {"date": "2022-08-23", "close": 37.3697, "volume": 1349850.0}, {"date": "2022-08-24", "close": 37.0592, "volume": 824189.0}, {"date": "2022-08-25", "close": 38.414, "volume": 1496826.0}, {"date": "2022-08-26", "close": 37.8871, "volume": 1926389.0}, {"date": "2022-08-29", "close": 37.4355, "volume": 1681973.0}, {"date": "2022-08-30", "close": 37.2944, "volume": 1594683.0}, {"date": "2022-08-31", "close": 36.7864, "volume": 2492136.0}, {"date": "2022-09-01", "close": 37.1062, "volume": 1853633.0}, {"date": "2022-09-02", "close": 37.2944, "volume": 1575216.0}, {"date": "2022-09-06", "close": 36.9839, "volume": 1977484.0}, {"date": "2022-09-07", "close": 37.6331, "volume": 1808062.0}, {"date": "2022-09-08", "close": 38.0847, "volume": 1627739.0}, {"date": "2022-09-09", "close": 39.2984, "volume": 1528174.0}, {"date": "2022-09-12", "close": 39.5524, "volume": 2176674.0}, {"date": "2022-09-13", "close": 38.3199, "volume": 2123580.0}, {"date": "2022-09-14", "close": 37.2191, "volume": 2324869.0}, {"date": "2022-09-15", "close": 37.4449, "volume": 1299712.0}, {"date": "2022-09-16", "close": 37.7554, "volume": 3443493.0}, {"date": "2022-09-19", "close": 38.16, "volume": 1406625.0}, {"date": "2022-09-20", "close": 37.5202, "volume": 1678585.0}, {"date": "2022-09-21", "close": 37.3226, "volume": 1547910.0}, {"date": "2022-09-22", "close": 35.187, "volume": 3151228.0}, {"date": "2022-09-23", "close": 34.3496, "volume": 2548949.0}, {"date": "2022-09-26", "close": 32.8819, "volume": 2317851.0}, {"date": "2022-09-27", "close": 32.7032, "volume": 2206368.0}, {"date": "2022-09-28", "close": 34.105, "volume": 2256554.0}, {"date": "2022-09-29", "close": 34.1144, "volume": 1800481.0}, {"date": "2022-09-30", "close": 34.058, "volume": 2071147.0}, {"date": "2022-10-03", "close": 35.187, "volume": 1996237.0}, {"date": "2022-10-04", "close": 37.031, "volume": 1914466.0}, {"date": "2022-10-05", "close": 36.8052, "volume": 1117233.0}, {"date": "2022-10-06", "close": 37.1533, "volume": 1452797.0}, {"date": "2022-10-07", "close": 36.2877, "volume": 1967432.0}, {"date": "2022-10-10", "close": 36.3724, "volume": 1257668.0}, {"date": "2022-10-11", "close": 35.9772, "volume": 2197954.0}, {"date": "2022-10-12", "close": 35.9772, "volume": 1184666.0}, {"date": "2022-10-13", "close": 36.57, "volume": 1130560.0}, {"date": "2022-10-14", "close": 35.6668, "volume": 1447557.0}, {"date": "2022-10-17", "close": 35.9867, "volume": 1686836.0}, {"date": "2022-10-18", "close": 36.0713, "volume": 1494709.0}, {"date": "2022-10-19", "close": 34.7165, "volume": 1772475.0}, {"date": "2022-10-20", "close": 34.4343, "volume": 1608367.0}, {"date": "2022-10-21", "close": 34.3214, "volume": 1197891.0}, {"date": "2022-10-24", "close": 34.8294, "volume": 1266806.0}, {"date": "2022-10-25", "close": 35.8361, "volume": 1352224.0}, {"date": "2022-10-26", "close": 36.0713, "volume": 1483820.0}, {"date": "2022-10-27", "close": 36.6923, "volume": 1299631.0}, {"date": "2022-10-28", "close": 37.4638, "volume": 1905170.0}, {"date": "2022-10-31", "close": 37.0498, "volume": 1194811.0}, {"date": "2022-11-01", "close": 37.7648, "volume": 1931245.0}, {"date": "2022-11-02", "close": 36.6829, "volume": 1233683.0}, {"date": "2022-11-03", "close": 36.1466, "volume": 744647.0}, {"date": "2022-11-04", "close": 37.1627, "volume": 1395075.0}, {"date": "2022-11-07", "close": 37.2756, "volume": 1637939.0}, {"date": "2022-11-08", "close": 37.3414, "volume": 1592061.0}, {"date": "2022-11-09", "close": 36.41, "volume": 1127661.0}, {"date": "2022-11-10", "close": 38.414, "volume": 1809635.0}, {"date": "2022-11-11", "close": 40.0134, "volume": 1519386.0}, {"date": "2022-11-14", "close": 37.9624, "volume": 2155098.0}, {"date": "2022-11-15", "close": 37.9812, "volume": 1256600.0}, {"date": "2022-11-16", "close": 37.492, "volume": 1069349.0}, {"date": "2022-11-17", "close": 37.0968, "volume": 861190.0}, {"date": "2022-11-18", "close": 37.3509, "volume": 1796363.0}, {"date": "2022-11-21", "close": 36.7487, "volume": 1620670.0}, {"date": "2022-11-22", "close": 37.6613, "volume": 1936528.0}, {"date": "2022-11-23", "close": 37.6049, "volume": 928976.0}, {"date": "2022-11-25", "close": 38.2917, "volume": 529087.0}, {"date": "2022-11-28", "close": 37.1251, "volume": 1015344.0}, {"date": "2022-11-29", "close": 37.2285, "volume": 1013712.0}, {"date": "2022-11-30", "close": 37.9718, "volume": 2235672.0}, {"date": "2022-12-01", "close": 37.3325, "volume": 2171409.0}, {"date": "2022-12-02", "close": 36.2476, "volume": 2330930.0}, {"date": "2022-12-05", "close": 36.2863, "volume": 1513887.0}, {"date": "2022-12-06", "close": 35.6567, "volume": 2010169.0}, {"date": "2022-12-07", "close": 36.2185, "volume": 1493337.0}, {"date": "2022-12-08", "close": 36.0829, "volume": 1369769.0}, {"date": "2022-12-09", "close": 36.1604, "volume": 1380934.0}, {"date": "2022-12-12", "close": 36.8869, "volume": 1160009.0}, {"date": "2022-12-13", "close": 37.1194, "volume": 2270840.0}, {"date": "2022-12-14", "close": 36.7997, "volume": 1692324.0}, {"date": "2022-12-15", "close": 35.6857, "volume": 2049267.0}, {"date": "2022-12-16", "close": 35.7342, "volume": 3990712.0}, {"date": "2022-12-19", "close": 35.2595, "volume": 1622950.0}, {"date": "2022-12-20", "close": 35.308, "volume": 1220409.0}, {"date": "2022-12-21", "close": 36.451, "volume": 1023528.0}, {"date": "2022-12-22", "close": 36.1216, "volume": 1039521.0}, {"date": "2022-12-23", "close": 36.5963, "volume": 763838.0}, {"date": "2022-12-27", "close": 36.5479, "volume": 1014812.0}, {"date": "2022-12-28", "close": 35.6373, "volume": 765976.0}, {"date": "2022-12-29", "close": 36.7803, "volume": 601009.0}, {"date": "2022-12-30", "close": 36.4413, "volume": 839713.0}, {"date": "2023-01-03", "close": 36.6254, "volume": 1140038.0}, {"date": "2023-01-04", "close": 37.3422, "volume": 1495459.0}, {"date": "2023-01-05", "close": 36.9547, "volume": 1066165.0}, {"date": "2023-01-06", "close": 38.6596, "volume": 1779558.0}, {"date": "2023-01-09", "close": 38.2237, "volume": 1412720.0}, {"date": "2023-01-10", "close": 38.7855, "volume": 1380843.0}, {"date": "2023-01-11", "close": 39.5701, "volume": 1974091.0}, {"date": "2023-01-12", "close": 39.8995, "volume": 1869855.0}, {"date": "2023-01-13", "close": 40.006, "volume": 1033587.0}, {"date": "2023-01-17", "close": 39.6379, "volume": 1236235.0}, {"date": "2023-01-18", "close": 39.822, "volume": 1652507.0}, {"date": "2023-01-19", "close": 39.9382, "volume": 2432869.0}, {"date": "2023-01-20", "close": 40.6841, "volume": 1355583.0}, {"date": "2023-01-23", "close": 41.2459, "volume": 1050725.0}, {"date": "2023-01-24", "close": 41.5268, "volume": 1728718.0}, {"date": "2023-01-25", "close": 41.8949, "volume": 1212035.0}, {"date": "2023-01-26", "close": 42.3792, "volume": 1107026.0}, {"date": "2023-01-27", "close": 42.1564, "volume": 915941.0}, {"date": "2023-01-30", "close": 41.5559, "volume": 962016.0}, {"date": "2023-01-31", "close": 42.6505, "volume": 1647411.0}, {"date": "2023-02-01", "close": 42.4083, "volume": 1357595.0}, {"date": "2023-02-02", "close": 43.3382, "volume": 1292129.0}, {"date": "2023-02-03", "close": 43.0573, "volume": 1078754.0}, {"date": "2023-02-06", "close": 42.5827, "volume": 802412.0}, {"date": "2023-02-07", "close": 42.6505, "volume": 810827.0}, {"date": "2023-02-08", "close": 42.3696, "volume": 832269.0}, {"date": "2023-02-09", "close": 40.9844, "volume": 1281623.0}, {"date": "2023-02-10", "close": 41.7012, "volume": 977792.0}, {"date": "2023-02-13", "close": 42.3696, "volume": 797594.0}, {"date": "2023-02-14", "close": 42.2243, "volume": 646464.0}, {"date": "2023-02-15", "close": 42.3211, "volume": 655562.0}, {"date": "2023-02-16", "close": 41.5946, "volume": 727758.0}, {"date": "2023-02-17", "close": 41.6043, "volume": 896310.0}, {"date": "2023-02-21", "close": 40.6744, "volume": 1285677.0}, {"date": "2023-02-22", "close": 40.6453, "volume": 1028413.0}, {"date": "2023-02-23", "close": 38.3205, "volume": 2742859.0}, {"date": "2023-02-24", "close": 38.2527, "volume": 1320814.0}, {"date": "2023-02-27", "close": 38.4271, "volume": 1637122.0}, {"date": "2023-02-28", "close": 38.6111, "volume": 1972592.0}, {"date": "2023-03-01", "close": 37.5746, "volume": 2372649.0}, {"date": "2023-03-02", "close": 36.9741, "volume": 1123483.0}, {"date": "2023-03-03", "close": 36.916, "volume": 1814026.0}, {"date": "2023-03-06", "close": 36.4219, "volume": 2537061.0}, {"date": "2023-03-07", "close": 35.7923, "volume": 2700339.0}, {"date": "2023-03-08", "close": 35.957, "volume": 1474528.0}, {"date": "2023-03-09", "close": 35.2789, "volume": 1411626.0}, {"date": "2023-03-10", "close": 34.1843, "volume": 1727893.0}, {"date": "2023-03-13", "close": 32.7216, "volume": 2739815.0}, {"date": "2023-03-14", "close": 32.9057, "volume": 2601451.0}, {"date": "2023-03-15", "close": 32.4698, "volume": 3975851.0}, {"date": "2023-03-16", "close": 31.9757, "volume": 2988936.0}, {"date": "2023-03-17", "close": 31.1039, "volume": 10417120.0}, {"date": "2023-03-20", "close": 32.586, "volume": 1764191.0}, {"date": "2023-03-21", "close": 33.4384, "volume": 1772057.0}, {"date": "2023-03-22", "close": 32.9057, "volume": 2185166.0}, {"date": "2023-03-23", "close": 31.9951, "volume": 2098099.0}, {"date": "2023-03-24", "close": 32.276, "volume": 1371986.0}, {"date": "2023-03-27", "close": 32.8669, "volume": 2106836.0}, {"date": "2023-03-28", "close": 33.0316, "volume": 1017749.0}, {"date": "2023-03-29", "close": 33.0025, "volume": 1229162.0}, {"date": "2023-03-30", "close": 33.2738, "volume": 817386.0}, {"date": "2023-03-31", "close": 33.8356, "volume": 1074214.0}, {"date": "2023-04-03", "close": 33.6031, "volume": 1574419.0}, {"date": "2023-04-04", "close": 33.08, "volume": 1285179.0}, {"date": "2023-04-05", "close": 33.545, "volume": 1867276.0}, {"date": "2023-04-06", "close": 33.5256, "volume": 1195763.0}, {"date": "2023-04-10", "close": 33.729, "volume": 731087.0}, {"date": "2023-04-11", "close": 34.2618, "volume": 808134.0}, {"date": "2023-04-12", "close": 34.3974, "volume": 1114830.0}, {"date": "2023-04-13", "close": 34.5815, "volume": 1182099.0}, {"date": "2023-04-14", "close": 34.3102, "volume": 811626.0}, {"date": "2023-04-17", "close": 34.7655, "volume": 839992.0}, {"date": "2023-04-18", "close": 34.5137, "volume": 778447.0}, {"date": "2023-04-19", "close": 34.7461, "volume": 738206.0}, {"date": "2023-04-20", "close": 34.378, "volume": 1650761.0}, {"date": "2023-04-21", "close": 34.378, "volume": 783301.0}, {"date": "2023-04-24", "close": 34.1068, "volume": 676803.0}, {"date": "2023-04-25", "close": 33.2931, "volume": 1480914.0}, {"date": "2023-04-26", "close": 33.0703, "volume": 1150172.0}, {"date": "2023-04-27", "close": 33.4869, "volume": 1761149.0}, {"date": "2023-04-28", "close": 34.378, "volume": 981027.0}, {"date": "2023-05-01", "close": 34.2231, "volume": 1378306.0}, {"date": "2023-05-02", "close": 33.6419, "volume": 1519528.0}, {"date": "2023-05-03", "close": 33.855, "volume": 1531578.0}, {"date": "2023-05-04", "close": 32.247, "volume": 2424793.0}, {"date": "2023-05-05", "close": 33.0703, "volume": 1335255.0}, {"date": "2023-05-08", "close": 33.206, "volume": 1752544.0}, {"date": "2023-05-09", "close": 33.1672, "volume": 1314978.0}, {"date": "2023-05-10", "close": 33.08, "volume": 1065647.0}, {"date": "2023-05-11", "close": 33.3803, "volume": 1308546.0}, {"date": "2023-05-12", "close": 33.3028, "volume": 1057055.0}, {"date": "2023-05-15", "close": 33.3416, "volume": 921447.0}, {"date": "2023-05-16", "close": 32.9735, "volume": 1001706.0}, {"date": "2023-05-17", "close": 33.4578, "volume": 801246.0}, {"date": "2023-05-18", "close": 34.0487, "volume": 769262.0}, {"date": "2023-05-19", "close": 33.6612, "volume": 824761.0}, {"date": "2023-05-22", "close": 33.7193, "volume": 972894.0}, {"date": "2023-05-23", "close": 33.6903, "volume": 1063180.0}, {"date": "2023-05-24", "close": 33.3609, "volume": 976134.0}, {"date": "2023-05-25", "close": 33.3803, "volume": 969508.0}, {"date": "2023-05-26", "close": 33.6419, "volume": 1362200.0}, {"date": "2023-05-30", "close": 33.6515, "volume": 1642430.0}, {"date": "2023-05-31", "close": 33.0703, "volume": 4095534.0}, {"date": "2023-06-01", "close": 33.39, "volume": 1647538.0}, {"date": "2023-06-02", "close": 34.039, "volume": 1684534.0}, {"date": "2023-06-05", "close": 33.7872, "volume": 985626.0}, {"date": "2023-06-06", "close": 34.3877, "volume": 1959686.0}, {"date": "2023-06-07", "close": 34.7074, "volume": 1864065.0}, {"date": "2023-06-08", "close": 34.2618, "volume": 1097197.0}, {"date": "2023-06-09", "close": 34.2909, "volume": 1077710.0}, {"date": "2023-06-12", "close": 34.194, "volume": 912808.0}, {"date": "2023-06-13", "close": 34.3974, "volume": 1234145.0}, {"date": "2023-06-14", "close": 33.5644, "volume": 1246231.0}, {"date": "2023-06-15", "close": 33.8356, "volume": 1626773.0}, {"date": "2023-06-16", "close": 33.6709, "volume": 1755852.0}, {"date": "2023-06-20", "close": 33.3706, "volume": 1146219.0}, {"date": "2023-06-21", "close": 33.6806, "volume": 1020601.0}, {"date": "2023-06-22", "close": 33.4191, "volume": 1610524.0}, {"date": "2023-06-23", "close": 32.6635, "volume": 1954164.0}, {"date": "2023-06-26", "close": 33.2641, "volume": 951956.0}, {"date": "2023-06-27", "close": 34.3102, "volume": 1901603.0}, {"date": "2023-06-28", "close": 34.4265, "volume": 1392718.0}, {"date": "2023-06-29", "close": 34.9108, "volume": 1077774.0}, {"date": "2023-06-30", "close": 34.8721, "volume": 845197.0}, {"date": "2023-07-03", "close": 34.7558, "volume": 430000.0}, {"date": "2023-07-05", "close": 34.5718, "volume": 882872.0}, {"date": "2023-07-06", "close": 34.3199, "volume": 1941039.0}, {"date": "2023-07-07", "close": 34.6396, "volume": 2555466.0}, {"date": "2023-07-10", "close": 34.9302, "volume": 1172049.0}, {"date": "2023-07-11", "close": 35.2692, "volume": 1759921.0}, {"date": "2023-07-12", "close": 35.9473, "volume": 1055265.0}, {"date": "2023-07-13", "close": 37.1775, "volume": 1570188.0}, {"date": "2023-07-14", "close": 36.5963, "volume": 1177605.0}, {"date": "2023-07-17", "close": 36.7803, "volume": 791101.0}, {"date": "2023-07-18", "close": 36.8578, "volume": 957405.0}, {"date": "2023-07-19", "close": 37.1387, "volume": 587128.0}, {"date": "2023-07-20", "close": 36.8385, "volume": 1154943.0}, {"date": "2023-07-21", "close": 36.8481, "volume": 910111.0}, {"date": "2023-07-24", "close": 36.8094, "volume": 609953.0}, {"date": "2023-07-25", "close": 36.7803, "volume": 1063960.0}, {"date": "2023-07-26", "close": 37.0903, "volume": 866805.0}, {"date": "2023-07-27", "close": 37.5262, "volume": 1417867.0}, {"date": "2023-07-28", "close": 37.8265, "volume": 910561.0}, {"date": "2023-07-31", "close": 37.9427, "volume": 1258667.0}, {"date": "2023-08-01", "close": 38.088, "volume": 1777626.0}, {"date": "2023-08-02", "close": 37.8168, "volume": 588046.0}, {"date": "2023-08-03", "close": 37.6134, "volume": 617535.0}, {"date": "2023-08-04", "close": 38.243, "volume": 1000686.0}, {"date": "2023-08-07", "close": 38.6305, "volume": 987178.0}, {"date": "2023-08-08", "close": 38.4077, "volume": 1325767.0}, {"date": "2023-08-09", "close": 39.4926, "volume": 1354051.0}, {"date": "2023-08-10", "close": 40.5194, "volume": 1504633.0}, {"date": "2023-08-11", "close": 40.7906, "volume": 1119904.0}, {"date": "2023-08-14", "close": 40.7228, "volume": 1194334.0}, {"date": "2023-08-15", "close": 39.7348, "volume": 1510059.0}, {"date": "2023-08-16", "close": 39.7445, "volume": 1150531.0}, {"date": "2023-08-17", "close": 39.5798, "volume": 730044.0}, {"date": "2023-08-18", "close": 39.3279, "volume": 1004464.0}, {"date": "2023-08-21", "close": 38.6789, "volume": 717253.0}, {"date": "2023-08-22", "close": 38.3593, "volume": 751002.0}, {"date": "2023-08-23", "close": 38.708, "volume": 509751.0}, {"date": "2023-08-24", "close": 38.8823, "volume": 829183.0}, {"date": "2023-08-25", "close": 38.7564, "volume": 673209.0}, {"date": "2023-08-28", "close": 38.9792, "volume": 454364.0}, {"date": "2023-08-29", "close": 39.5992, "volume": 1366313.0}, {"date": "2023-08-30", "close": 39.9285, "volume": 1016837.0}, {"date": "2023-08-31", "close": 40.1029, "volume": 1493281.0}, {"date": "2023-09-01", "close": 40.6356, "volume": 1489323.0}, {"date": "2023-09-05", "close": 40.8584, "volume": 4615571.0}, {"date": "2023-09-06", "close": 40.9747, "volume": 2747046.0}, {"date": "2023-09-07", "close": 41.6431, "volume": 4436151.0}, {"date": "2023-09-08", "close": 41.459, "volume": 2428164.0}, {"date": "2023-09-11", "close": 41.5462, "volume": 1789127.0}, {"date": "2023-09-12", "close": 41.3137, "volume": 2170981.0}, {"date": "2023-09-13", "close": 41.2846, "volume": 3019822.0}, {"date": "2023-09-14", "close": 40.965, "volume": 2613881.0}, {"date": "2023-09-15", "close": 41.4784, "volume": 36078820.0}, {"date": "2023-09-18", "close": 41.4493, "volume": 2891469.0}, {"date": "2023-09-19", "close": 41.6818, "volume": 4091901.0}, {"date": "2023-09-20", "close": 40.8875, "volume": 3088602.0}, {"date": "2023-09-21", "close": 40.4903, "volume": 2313659.0}, {"date": "2023-09-22", "close": 40.2191, "volume": 1588232.0}, {"date": "2023-09-25", "close": 40.1416, "volume": 4160393.0}, {"date": "2023-09-26", "close": 39.6089, "volume": 3597319.0}, {"date": "2023-09-27", "close": 39.7154, "volume": 2487298.0}, {"date": "2023-09-28", "close": 40.0351, "volume": 1686906.0}, {"date": "2023-09-29", "close": 40.006, "volume": 3007987.0}, {"date": "2023-10-02", "close": 38.0784, "volume": 3555252.0}, {"date": "2023-10-03", "close": 37.6812, "volume": 2216148.0}, {"date": "2023-10-04", "close": 37.7878, "volume": 2155543.0}, {"date": "2023-10-05", "close": 38.3786, "volume": 1995341.0}, {"date": "2023-10-06", "close": 38.088, "volume": 1390455.0}, {"date": "2023-10-09", "close": 38.1365, "volume": 877931.0}, {"date": "2023-10-10", "close": 37.8265, "volume": 1426686.0}, {"date": "2023-10-11", "close": 38.6402, "volume": 1119349.0}, {"date": "2023-10-12", "close": 38.0784, "volume": 1014150.0}, {"date": "2023-10-13", "close": 38.1462, "volume": 749604.0}, {"date": "2023-10-16", "close": 38.8339, "volume": 914412.0}, {"date": "2023-10-17", "close": 38.9986, "volume": 1689077.0}, {"date": "2023-10-18", "close": 38.0784, "volume": 1412148.0}, {"date": "2023-10-19", "close": 37.2066, "volume": 1572922.0}, {"date": "2023-10-20", "close": 36.6157, "volume": 1216269.0}, {"date": "2023-10-23", "close": 36.4316, "volume": 1038211.0}, {"date": "2023-10-24", "close": 36.3638, "volume": 990565.0}, {"date": "2023-10-25", "close": 36.1991, "volume": 1319157.0}, {"date": "2023-10-26", "close": 37.7006, "volume": 3033892.0}, {"date": "2023-10-27", "close": 37.1097, "volume": 1607610.0}, {"date": "2023-10-30", "close": 37.8556, "volume": 1307738.0}, {"date": "2023-10-31", "close": 37.8652, "volume": 1126097.0}, {"date": "2023-11-01", "close": 39.0664, "volume": 1472858.0}, {"date": "2023-11-02", "close": 40.2772, "volume": 1170466.0}, {"date": "2023-11-03", "close": 41.4784, "volume": 1695720.0}, {"date": "2023-11-06", "close": 40.4903, "volume": 1222914.0}, {"date": "2023-11-07", "close": 40.655, "volume": 1575185.0}, {"date": "2023-11-08", "close": 42.0402, "volume": 2347102.0}, {"date": "2023-11-09", "close": 42.2727, "volume": 2632169.0}, {"date": "2023-11-10", "close": 42.5633, "volume": 1302922.0}, {"date": "2023-11-13", "close": 42.4664, "volume": 2039578.0}, {"date": "2023-11-14", "close": 42.3986, "volume": 2729360.0}, {"date": "2023-11-15", "close": 43.0476, "volume": 1558547.0}, {"date": "2023-11-16", "close": 43.0186, "volume": 1531771.0}, {"date": "2023-11-17", "close": 43.6385, "volume": 1721890.0}, {"date": "2023-11-20", "close": 44.0454, "volume": 2083105.0}, {"date": "2023-11-21", "close": 43.3867, "volume": 1516031.0}, {"date": "2023-11-22", "close": 43.2414, "volume": 1341843.0}, {"date": "2023-11-24", "close": 43.5126, "volume": 450486.0}, {"date": "2023-11-27", "close": 43.3092, "volume": 3870426.0}, {"date": "2023-11-28", "close": 43.0379, "volume": 2719734.0}, {"date": "2023-11-29", "close": 42.9992, "volume": 1554637.0}, {"date": "2023-11-30", "close": 43.4351, "volume": 3242443.0}, {"date": "2023-12-01", "close": 43.5513, "volume": 1468462.0}, {"date": "2023-12-04", "close": 44.1035, "volume": 1572032.0}, {"date": "2023-12-05", "close": 44.4038, "volume": 2164226.0}, {"date": "2023-12-06", "close": 44.9172, "volume": 1655929.0}, {"date": "2023-12-07", "close": 45.3531, "volume": 1280079.0}, {"date": "2023-12-08", "close": 45.2562, "volume": 1188841.0}, {"date": "2023-12-11", "close": 45.6727, "volume": 1286551.0}, {"date": "2023-12-12", "close": 45.5855, "volume": 1114924.0}, {"date": "2023-12-13", "close": 46.4961, "volume": 2293170.0}, {"date": "2023-12-14", "close": 46.7189, "volume": 1905607.0}, {"date": "2023-12-15", "close": 47.0482, "volume": 4261480.0}, {"date": "2023-12-18", "close": 46.8448, "volume": 1355379.0}, {"date": "2023-12-19", "close": 48.0556, "volume": 2419054.0}, {"date": "2023-12-20", "close": 47.6585, "volume": 1929504.0}, {"date": "2023-12-21", "close": 47.9685, "volume": 1289429.0}, {"date": "2023-12-22", "close": 48.6078, "volume": 978370.0}, {"date": "2023-12-26", "close": 49.0437, "volume": 857931.0}, {"date": "2023-12-27", "close": 49.3827, "volume": 1160902.0}, {"date": "2023-12-28", "close": 49.7605, "volume": 1694831.0}, {"date": "2023-12-29", "close": 49.4215, "volume": 1546438.0}, {"date": "2024-01-02", "close": 48.0169, "volume": 1694502.0}, {"date": "2024-01-03", "close": 46.5251, "volume": 1500225.0}, {"date": "2024-01-04", "close": 46.5445, "volume": 1410396.0}, {"date": "2024-01-05", "close": 47.3195, "volume": 1626093.0}, {"date": "2024-01-08", "close": 47.6585, "volume": 1017018.0}, {"date": "2024-01-09", "close": 47.2516, "volume": 1147483.0}, {"date": "2024-01-10", "close": 48.0266, "volume": 1558310.0}, {"date": "2024-01-11", "close": 48.075, "volume": 1808197.0}, {"date": "2024-01-12", "close": 48.3075, "volume": 1424828.0}, {"date": "2024-01-16", "close": 47.3679, "volume": 1845665.0}, {"date": "2024-01-17", "close": 46.9126, "volume": 1506381.0}, {"date": "2024-01-18", "close": 46.6898, "volume": 1132252.0}, {"date": "2024-01-19", "close": 47.3485, "volume": 1962477.0}, {"date": "2024-01-22", "close": 48.2591, "volume": 2214857.0}, {"date": "2024-01-23", "close": 47.5132, "volume": 1284968.0}, {"date": "2024-01-24", "close": 47.9781, "volume": 1441197.0}, {"date": "2024-01-25", "close": 48.2106, "volume": 1226545.0}, {"date": "2024-01-26", "close": 48.414, "volume": 1379662.0}, {"date": "2024-01-29", "close": 49.0049, "volume": 912832.0}, {"date": "2024-01-30", "close": 49.373, "volume": 809187.0}, {"date": "2024-01-31", "close": 48.4625, "volume": 1595961.0}, {"date": "2024-02-01", "close": 49.0534, "volume": 974119.0}, {"date": "2024-02-02", "close": 49.1115, "volume": 1253054.0}, {"date": "2024-02-05", "close": 48.1428, "volume": 1508087.0}, {"date": "2024-02-06", "close": 48.5012, "volume": 963739.0}, {"date": "2024-02-07", "close": 48.7628, "volume": 1584151.0}, {"date": "2024-02-08", "close": 49.2858, "volume": 1454892.0}, {"date": "2024-02-09", "close": 49.6152, "volume": 1050154.0}, {"date": "2024-02-12", "close": 50.332, "volume": 1897840.0}, {"date": "2024-02-13", "close": 49.4602, "volume": 2132610.0}, {"date": "2024-02-14", "close": 50.3804, "volume": 1719236.0}, {"date": "2024-02-15", "close": 50.9713, "volume": 1390403.0}, {"date": "2024-02-16", "close": 50.7485, "volume": 1473369.0}, {"date": "2024-02-20", "close": 50.4967, "volume": 1901051.0}, {"date": "2024-02-21", "close": 51.1651, "volume": 1782214.0}, {"date": "2024-02-22", "close": 48.4044, "volume": 3181287.0}, {"date": "2024-02-23", "close": 48.4915, "volume": 1764475.0}, {"date": "2024-02-26", "close": 47.9394, "volume": 2261470.0}, {"date": "2024-02-27", "close": 48.5206, "volume": 1354831.0}, {"date": "2024-02-28", "close": 48.1428, "volume": 1067315.0}, {"date": "2024-02-29", "close": 48.9952, "volume": 1516442.0}, {"date": "2024-03-01", "close": 48.9081, "volume": 897448.0}, {"date": "2024-03-04", "close": 49.4602, "volume": 1903108.0}, {"date": "2024-03-05", "close": 49.7992, "volume": 1424729.0}, {"date": "2024-03-06", "close": 50.3611, "volume": 1174509.0}, {"date": "2024-03-07", "close": 49.8186, "volume": 2537523.0}, {"date": "2024-03-08", "close": 48.8015, "volume": 2096630.0}, {"date": "2024-03-11", "close": 49.4505, "volume": 1956971.0}, {"date": "2024-03-12", "close": 49.1405, "volume": 1187303.0}, {"date": "2024-03-13", "close": 49.6927, "volume": 2016194.0}, {"date": "2024-03-14", "close": 48.0944, "volume": 1635771.0}, {"date": "2024-03-15", "close": 47.736, "volume": 7054068.0}, {"date": "2024-03-18", "close": 47.3873, "volume": 1994484.0}, {"date": "2024-03-19", "close": 47.9878, "volume": 1457074.0}, {"date": "2024-03-20", "close": 49.4021, "volume": 1159215.0}, {"date": "2024-03-21", "close": 50.6614, "volume": 966038.0}, {"date": "2024-03-22", "close": 50.0123, "volume": 1009210.0}, {"date": "2024-03-25", "close": 49.7702, "volume": 1387939.0}, {"date": "2024-03-26", "close": 49.3537, "volume": 1131915.0}, {"date": "2024-03-27", "close": 50.332, "volume": 994141.0}, {"date": "2024-03-28", "close": 51.4363, "volume": 2054312.0}, {"date": "2024-04-01", "close": 51.2522, "volume": 2426643.0}, {"date": "2024-04-02", "close": 50.3804, "volume": 1193014.0}, {"date": "2024-04-03", "close": 50.952, "volume": 1336125.0}, {"date": "2024-04-04", "close": 50.642, "volume": 1745944.0}, {"date": "2024-04-05", "close": 50.7873, "volume": 869192.0}, {"date": "2024-04-08", "close": 51.291, "volume": 1041087.0}, {"date": "2024-04-09", "close": 51.1263, "volume": 1600593.0}, {"date": "2024-04-10", "close": 46.7673, "volume": 3178985.0}, {"date": "2024-04-11", "close": 46.9998, "volume": 3105160.0}, {"date": "2024-04-12", "close": 47.087, "volume": 1282782.0}, {"date": "2024-04-15", "close": 46.6608, "volume": 1391443.0}, {"date": "2024-04-16", "close": 45.634, "volume": 1656429.0}, {"date": "2024-04-17", "close": 45.5468, "volume": 1279767.0}, {"date": "2024-04-18", "close": 46.0892, "volume": 1126868.0}, {"date": "2024-04-19", "close": 47.242, "volume": 1087978.0}, {"date": "2024-04-22", "close": 47.891, "volume": 813301.0}, {"date": "2024-04-23", "close": 49.2568, "volume": 1080590.0}, {"date": "2024-04-24", "close": 49.0534, "volume": 979496.0}, {"date": "2024-04-25", "close": 48.3172, "volume": 1290260.0}, {"date": "2024-04-26", "close": 48.8112, "volume": 1446773.0}, {"date": "2024-04-29", "close": 48.9759, "volume": 769270.0}, {"date": "2024-04-30", "close": 47.9491, "volume": 707172.0}, {"date": "2024-05-01", "close": 48.569, "volume": 632407.0}, {"date": "2024-05-02", "close": 49.4118, "volume": 633404.0}, {"date": "2024-05-03", "close": 49.9058, "volume": 606361.0}, {"date": "2024-05-06", "close": 50.3514, "volume": 1048953.0}, {"date": "2024-05-07", "close": 50.5161, "volume": 1477841.0}, {"date": "2024-05-08", "close": 50.4967, "volume": 1110246.0}, {"date": "2024-05-09", "close": 50.9616, "volume": 1495332.0}, {"date": "2024-05-10", "close": 49.9155, "volume": 1163143.0}, {"date": "2024-05-13", "close": 49.7992, "volume": 934252.0}, {"date": "2024-05-14", "close": 50.332, "volume": 1041413.0}, {"date": "2024-05-15", "close": 50.3998, "volume": 723139.0}, {"date": "2024-05-16", "close": 50.2933, "volume": 1549466.0}, {"date": "2024-05-17", "close": 50.642, "volume": 1343517.0}, {"date": "2024-05-20", "close": 51.0876, "volume": 1071656.0}, {"date": "2024-05-21", "close": 51.1748, "volume": 942669.0}, {"date": "2024-05-22", "close": 49.5571, "volume": 687575.0}, {"date": "2024-05-23", "close": 48.3462, "volume": 599619.0}, {"date": "2024-05-24", "close": 49.1599, "volume": 540385.0}, {"date": "2024-05-28", "close": 48.724, "volume": 883383.0}, {"date": "2024-05-29", "close": 48.3269, "volume": 589429.0}, {"date": "2024-05-30", "close": 48.6853, "volume": 809969.0}, {"date": "2024-05-31", "close": 48.7821, "volume": 1160063.0}, {"date": "2024-06-03", "close": 49.0631, "volume": 793855.0}, {"date": "2024-06-04", "close": 49.4408, "volume": 1381618.0}, {"date": "2024-06-05", "close": 48.569, "volume": 636635.0}, {"date": "2024-06-06", "close": 48.1525, "volume": 573169.0}, {"date": "2024-06-07", "close": 47.6875, "volume": 841539.0}, {"date": "2024-06-10", "close": 47.426, "volume": 806033.0}, {"date": "2024-06-11", "close": 47.116, "volume": 819536.0}, {"date": "2024-06-12", "close": 47.6875, "volume": 579836.0}, {"date": "2024-06-13", "close": 47.4744, "volume": 530239.0}, {"date": "2024-06-14", "close": 46.7673, "volume": 749412.0}, {"date": "2024-06-17", "close": 47.3873, "volume": 575594.0}, {"date": "2024-06-18", "close": 47.6101, "volume": 1446234.0}, {"date": "2024-06-20", "close": 47.7263, "volume": 807425.0}, {"date": "2024-06-21", "close": 48.0266, "volume": 1781947.0}, {"date": "2024-06-24", "close": 48.2203, "volume": 768452.0}, {"date": "2024-06-25", "close": 47.1742, "volume": 1037754.0}, {"date": "2024-06-26", "close": 46.961, "volume": 792537.0}, {"date": "2024-06-27", "close": 47.6004, "volume": 976359.0}, {"date": "2024-06-28", "close": 47.8716, "volume": 2632589.0}, {"date": "2024-07-01", "close": 47.0579, "volume": 1125224.0}, {"date": "2024-07-02", "close": 47.8038, "volume": 835041.0}, {"date": "2024-07-03", "close": 47.242, "volume": 696048.0}, {"date": "2024-07-05", "close": 46.593, "volume": 1710260.0}, {"date": "2024-07-08", "close": 46.777, "volume": 1245994.0}, {"date": "2024-07-09", "close": 46.5736, "volume": 846996.0}, {"date": "2024-07-10", "close": 47.4648, "volume": 751889.0}, {"date": "2024-07-11", "close": 49.7024, "volume": 1103291.0}, {"date": "2024-07-12", "close": 50.4579, "volume": 1342304.0}, {"date": "2024-07-15", "close": 51.2619, "volume": 1862324.0}, {"date": "2024-07-16", "close": 52.8021, "volume": 839037.0}, {"date": "2024-07-17", "close": 52.7537, "volume": 730246.0}, {"date": "2024-07-18", "close": 51.6397, "volume": 776898.0}, {"date": "2024-07-19", "close": 51.7172, "volume": 747942.0}, {"date": "2024-07-22", "close": 52.1337, "volume": 1130650.0}, {"date": "2024-07-23", "close": 53.0346, "volume": 1761019.0}, {"date": "2024-07-24", "close": 51.4847, "volume": 755745.0}, {"date": "2024-07-25", "close": 51.9303, "volume": 1009712.0}, {"date": "2024-07-26", "close": 52.744, "volume": 700318.0}, {"date": "2024-07-29", "close": 52.8215, "volume": 599143.0}, {"date": "2024-07-30", "close": 53.3155, "volume": 1303004.0}, {"date": "2024-07-31", "close": 53.6739, "volume": 1054587.0}, {"date": "2024-08-01", "close": 53.6933, "volume": 1153337.0}, {"date": "2024-08-02", "close": 53.1315, "volume": 1358620.0}, {"date": "2024-08-05", "close": 52.25, "volume": 1345336.0}, {"date": "2024-08-06", "close": 51.756, "volume": 1669327.0}, {"date": "2024-08-07", "close": 52.3662, "volume": 1795511.0}, {"date": "2024-08-08", "close": 53.0055, "volume": 1251651.0}, {"date": "2024-08-09", "close": 53.2186, "volume": 640719.0}, {"date": "2024-08-12", "close": 52.9668, "volume": 880209.0}, {"date": "2024-08-13", "close": 53.9258, "volume": 892802.0}, {"date": "2024-08-14", "close": 54.1583, "volume": 523941.0}, {"date": "2024-08-15", "close": 54.6813, "volume": 591377.0}, {"date": "2024-08-16", "close": 55.1657, "volume": 542270.0}, {"date": "2024-08-19", "close": 55.6306, "volume": 1014793.0}, {"date": "2024-08-20", "close": 54.9138, "volume": 1218932.0}, {"date": "2024-08-21", "close": 55.6016, "volume": 630116.0}, {"date": "2024-08-22", "close": 55.6016, "volume": 487677.0}, {"date": "2024-08-23", "close": 56.8802, "volume": 785713.0}, {"date": "2024-08-26", "close": 57.2289, "volume": 618201.0}, {"date": "2024-08-27", "close": 56.5702, "volume": 844377.0}, {"date": "2024-08-28", "close": 56.9868, "volume": 518743.0}, {"date": "2024-08-29", "close": 57.0836, "volume": 635285.0}, {"date": "2024-08-30", "close": 57.1127, "volume": 1559808.0}, {"date": "2024-09-03", "close": 57.0255, "volume": 929080.0}, {"date": "2024-09-04", "close": 57.287, "volume": 1138214.0}, {"date": "2024-09-05", "close": 57.1417, "volume": 815788.0}, {"date": "2024-09-06", "close": 56.9868, "volume": 907867.0}, {"date": "2024-09-09", "close": 57.0546, "volume": 1010315.0}, {"date": "2024-09-10", "close": 57.0061, "volume": 642871.0}, {"date": "2024-09-11", "close": 56.5315, "volume": 903771.0}, {"date": "2024-09-12", "close": 57.4711, "volume": 746266.0}, {"date": "2024-09-13", "close": 58.6335, "volume": 1018452.0}, {"date": "2024-09-16", "close": 58.711, "volume": 823604.0}, {"date": "2024-09-17", "close": 58.866, "volume": 558820.0}, {"date": "2024-09-18", "close": 59.0791, "volume": 741898.0}, {"date": "2024-09-19", "close": 58.9532, "volume": 904630.0}, {"date": "2024-09-20", "close": 59.0403, "volume": 2811315.0}, {"date": "2024-09-23", "close": 59.0597, "volume": 898755.0}, {"date": "2024-09-24", "close": 58.8466, "volume": 847900.0}, {"date": "2024-09-25", "close": 58.6238, "volume": 943024.0}, {"date": "2024-09-26", "close": 58.4495, "volume": 841681.0}, {"date": "2024-09-27", "close": 59.205, "volume": 1288882.0}, {"date": "2024-09-30", "close": 60.1156, "volume": 1548983.0}, {"date": "2024-10-01", "close": 59.2825, "volume": 886942.0}, {"date": "2024-10-02", "close": 59.1663, "volume": 867523.0}, {"date": "2024-10-03", "close": 58.8272, "volume": 691797.0}, {"date": "2024-10-04", "close": 58.3235, "volume": 788722.0}, {"date": "2024-10-07", "close": 58.1104, "volume": 991030.0}, {"date": "2024-10-08", "close": 58.2848, "volume": 813783.0}, {"date": "2024-10-09", "close": 58.091, "volume": 1040185.0}, {"date": "2024-10-10", "close": 57.0643, "volume": 1227389.0}, {"date": "2024-10-11", "close": 58.5948, "volume": 1160118.0}, {"date": "2024-10-14", "close": 59.1081, "volume": 851424.0}, {"date": "2024-10-15", "close": 59.8443, "volume": 695411.0}, {"date": "2024-10-16", "close": 60.7936, "volume": 1197326.0}, {"date": "2024-10-17", "close": 60.6968, "volume": 1008075.0}, {"date": "2024-10-18", "close": 60.2124, "volume": 615855.0}, {"date": "2024-10-21", "close": 58.8369, "volume": 1460219.0}, {"date": "2024-10-22", "close": 58.8854, "volume": 755752.0}, {"date": "2024-10-23", "close": 58.091, "volume": 1336715.0}, {"date": "2024-10-24", "close": 58.711, "volume": 1002642.0}, {"date": "2024-10-25", "close": 58.0814, "volume": 906615.0}, {"date": "2024-10-28", "close": 58.711, "volume": 664097.0}, {"date": "2024-10-29", "close": 58.1685, "volume": 1067129.0}, {"date": "2024-10-30", "close": 59.05, "volume": 824218.0}, {"date": "2024-10-31", "close": 58.2848, "volume": 633248.0}, {"date": "2024-11-01", "close": 56.9577, "volume": 860425.0}, {"date": "2024-11-04", "close": 57.1127, "volume": 1043620.0}, {"date": "2024-11-05", "close": 57.6261, "volume": 1024651.0}, {"date": "2024-11-06", "close": 58.9822, "volume": 1619474.0}, {"date": "2024-11-07", "close": 57.2677, "volume": 2398920.0}, {"date": "2024-11-08", "close": 58.3429, "volume": 1344694.0}, {"date": "2024-11-11", "close": 58.2945, "volume": 725711.0}, {"date": "2024-11-12", "close": 59.1372, "volume": 1220259.0}, {"date": "2024-11-13", "close": 58.866, "volume": 1411770.0}, {"date": "2024-11-14", "close": 59.0694, "volume": 706406.0}, {"date": "2024-11-15", "close": 58.8369, "volume": 709178.0}, {"date": "2024-11-18", "close": 59.1275, "volume": 709559.0}, {"date": "2024-11-19", "close": 59.0307, "volume": 633244.0}, {"date": "2024-11-20", "close": 58.1976, "volume": 624218.0}, {"date": "2024-11-21", "close": 58.7594, "volume": 1260764.0}, {"date": "2024-11-22", "close": 59.9993, "volume": 1054454.0}, {"date": "2024-11-25", "close": 61.8301, "volume": 2544967.0}, {"date": "2024-11-26", "close": 61.3361, "volume": 1104448.0}, {"date": "2024-11-27", "close": 61.5201, "volume": 555779.0}, {"date": "2024-11-29", "close": 61.4039, "volume": 570214.0}, {"date": "2024-12-02", "close": 61.0552, "volume": 850301.0}, {"date": "2024-12-03", "close": 60.8324, "volume": 998304.0}, {"date": "2024-12-04", "close": 60.2899, "volume": 1068408.0}, {"date": "2024-12-05", "close": 60.1446, "volume": 1148935.0}, {"date": "2024-12-06", "close": 60.0671, "volume": 805623.0}, {"date": "2024-12-09", "close": 59.3891, "volume": 683368.0}, {"date": "2024-12-10", "close": 58.3042, "volume": 1121216.0}, {"date": "2024-12-11", "close": 58.1589, "volume": 1280883.0}, {"date": "2024-12-12", "close": 58.1201, "volume": 638595.0}, {"date": "2024-12-13", "close": 58.0814, "volume": 768258.0}, {"date": "2024-12-16", "close": 58.0329, "volume": 1088494.0}, {"date": "2024-12-17", "close": 56.5024, "volume": 1103719.0}, {"date": "2024-12-18", "close": 53.8192, "volume": 1417800.0}, {"date": "2024-12-19", "close": 53.4608, "volume": 1642131.0}, {"date": "2024-12-20", "close": 54.352, "volume": 3136245.0}, {"date": "2024-12-23", "close": 54.4004, "volume": 963594.0}, {"date": "2024-12-24", "close": 55.0591, "volume": 351256.0}, {"date": "2024-12-26", "close": 55.2141, "volume": 483087.0}, {"date": "2024-12-27", "close": 54.5554, "volume": 553460.0}, {"date": "2024-12-30", "close": 54.3229, "volume": 712864.0}, {"date": "2024-12-31", "close": 54.381, "volume": 532834.0}, {"date": "2025-01-02", "close": 54.2261, "volume": 763971.0}, {"date": "2025-01-03", "close": 55.0397, "volume": 1070524.0}, {"date": "2025-01-06", "close": 54.7201, "volume": 953402.0}, {"date": "2025-01-07", "close": 54.5167, "volume": 979804.0}, {"date": "2025-01-08", "close": 54.2551, "volume": 849811.0}, {"date": "2025-01-10", "close": 52.5503, "volume": 1571203.0}, {"date": "2025-01-13", "close": 52.6568, "volume": 1003465.0}, {"date": "2025-01-14", "close": 53.8967, "volume": 774759.0}, {"date": "2025-01-15", "close": 54.6813, "volume": 777156.0}, {"date": "2025-01-16", "close": 55.8825, "volume": 1046756.0}, {"date": "2025-01-17", "close": 56.2215, "volume": 1208192.0}, {"date": "2025-01-21", "close": 56.948, "volume": 950699.0}, {"date": "2025-01-22", "close": 56.5799, "volume": 1137933.0}, {"date": "2025-01-23", "close": 55.8534, "volume": 955345.0}, {"date": "2025-01-24", "close": 55.8922, "volume": 1436650.0}, {"date": "2025-01-27", "close": 57.5389, "volume": 596923.0}, {"date": "2025-01-28", "close": 56.2506, "volume": 771586.0}, {"date": "2025-01-29", "close": 56.1731, "volume": 535719.0}, {"date": "2025-01-30", "close": 56.7252, "volume": 485752.0}, {"date": "2025-01-31", "close": 56.3474, "volume": 727473.0}, {"date": "2025-02-03", "close": 55.834, "volume": 664522.0}, {"date": "2025-02-04", "close": 55.8534, "volume": 671075.0}, {"date": "2025-02-05", "close": 56.5605, "volume": 638116.0}, {"date": "2025-02-06", "close": 56.638, "volume": 750258.0}, {"date": "2025-02-07", "close": 56.2021, "volume": 864422.0}, {"date": "2025-02-10", "close": 55.9406, "volume": 854122.0}, {"date": "2025-02-11", "close": 55.5047, "volume": 978726.0}, {"date": "2025-02-12", "close": 55.0688, "volume": 1023971.0}, {"date": "2025-02-13", "close": 55.8922, "volume": 898242.0}, {"date": "2025-02-14", "close": 56.1343, "volume": 852819.0}, {"date": "2025-02-18", "close": 56.4734, "volume": 938660.0}, {"date": "2025-02-19", "close": 56.5799, "volume": 881372.0}, {"date": "2025-02-20", "close": 55.7662, "volume": 1087698.0}, {"date": "2025-02-21", "close": 57.597, "volume": 2063160.0}, {"date": "2025-02-24", "close": 58.0232, "volume": 2030644.0}, {"date": "2025-02-25", "close": 59.021, "volume": 2205400.0}, {"date": "2025-02-26", "close": 59.5828, "volume": 1894580.0}, {"date": "2025-02-27", "close": 60.813, "volume": 1252457.0}, {"date": "2025-02-28", "close": 62.5082, "volume": 1943678.0}, {"date": "2025-03-03", "close": 62.7697, "volume": 1499671.0}, {"date": "2025-03-04", "close": 60.7743, "volume": 1764446.0}, {"date": "2025-03-05", "close": 61.5201, "volume": 1318580.0}, {"date": "2025-03-06", "close": 61.0842, "volume": 1071818.0}, {"date": "2025-03-07", "close": 60.9777, "volume": 1106866.0}, {"date": "2025-03-10", "close": 59.6409, "volume": 1242978.0}, {"date": "2025-03-11", "close": 60.0865, "volume": 1557678.0}, {"date": "2025-03-12", "close": 59.7378, "volume": 1245047.0}, {"date": "2025-03-13", "close": 61.2295, "volume": 1898822.0}, {"date": "2025-03-14", "close": 62.76, "volume": 1421837.0}, {"date": "2025-03-17", "close": 62.8763, "volume": 1379942.0}, {"date": "2025-03-18", "close": 62.1304, "volume": 1010296.0}, {"date": "2025-03-19", "close": 62.1595, "volume": 1533392.0}, {"date": "2025-03-20", "close": 62.111, "volume": 1947132.0}, {"date": "2025-03-21", "close": 61.5395, "volume": 5236903.0}, {"date": "2025-03-24", "close": 62.8472, "volume": 1258473.0}, {"date": "2025-03-25", "close": 63.225, "volume": 1534065.0}, {"date": "2025-03-26", "close": 62.7503, "volume": 1173526.0}, {"date": "2025-03-27", "close": 62.8956, "volume": 970420.0}, {"date": "2025-03-28", "close": 62.6922, "volume": 1397939.0}, {"date": "2025-03-31", "close": 63.0409, "volume": 1588281.0}, {"date": "2025-04-01", "close": 63.8546, "volume": 1652549.0}, {"date": "2025-04-02", "close": 64.5036, "volume": 1250729.0}, {"date": "2025-04-03", "close": 62.2176, "volume": 1958871.0}, {"date": "2025-04-04", "close": 58.1976, "volume": 1959448.0}, {"date": "2025-04-07", "close": 56.0278, "volume": 2114825.0}, {"date": "2025-04-08", "close": 56.4831, "volume": 2276092.0}, {"date": "2025-04-09", "close": 59.2147, "volume": 2497064.0}, {"date": "2025-04-10", "close": 58.2848, "volume": 1760212.0}, {"date": "2025-04-11", "close": 58.1007, "volume": 1810291.0}, {"date": "2025-04-14", "close": 60.1156, "volume": 1617130.0}, {"date": "2025-04-15", "close": 60.4837, "volume": 1592581.0}, {"date": "2025-04-16", "close": 59.5537, "volume": 1397293.0}, {"date": "2025-04-17", "close": 59.8734, "volume": 5166914.0}, {"date": "2025-04-21", "close": 57.7036, "volume": 1384569.0}, {"date": "2025-04-22", "close": 59.6312, "volume": 1315449.0}, {"date": "2025-04-23", "close": 60.0574, "volume": 965124.0}, {"date": "2025-04-24", "close": 61.2295, "volume": 1149267.0}, {"date": "2025-04-25", "close": 60.6871, "volume": 847494.0}, {"date": "2025-04-28", "close": 61.152, "volume": 910163.0}, {"date": "2025-04-29", "close": 61.8495, "volume": 756939.0}, {"date": "2025-04-30", "close": 62.0432, "volume": 1756610.0}, {"date": "2025-05-01", "close": 61.4523, "volume": 1885647.0}, {"date": "2025-05-02", "close": 62.9731, "volume": 1173564.0}, {"date": "2025-05-05", "close": 62.5372, "volume": 1072250.0}, {"date": "2025-05-06", "close": 62.266, "volume": 733160.0}, {"date": "2025-05-07", "close": 62.3144, "volume": 1401296.0}, {"date": "2025-05-08", "close": 57.8683, "volume": 2304847.0}, {"date": "2025-05-09", "close": 56.0568, "volume": 1906256.0}, {"date": "2025-05-12", "close": 55.9212, "volume": 1748837.0}, {"date": "2025-05-13", "close": 55.5241, "volume": 1568107.0}, {"date": "2025-05-14", "close": 55.0591, "volume": 1100881.0}, {"date": "2025-05-15", "close": 55.7759, "volume": 1169377.0}, {"date": "2025-05-16", "close": 56.4152, "volume": 1109127.0}, {"date": "2025-05-19", "close": 56.1925, "volume": 944721.0}, {"date": "2025-05-20", "close": 54.662, "volume": 1726376.0}, {"date": "2025-05-21", "close": 52.4631, "volume": 1676071.0}, {"date": "2025-05-22", "close": 51.94, "volume": 1684737.0}, {"date": "2025-05-23", "close": 52.2597, "volume": 1231598.0}, {"date": "2025-05-27", "close": 52.6762, "volume": 1501829.0}, {"date": "2025-05-28", "close": 51.9884, "volume": 1547445.0}, {"date": "2025-05-29", "close": 52.7052, "volume": 1337038.0}, {"date": "2025-05-30", "close": 53.054, "volume": 2470913.0}, {"date": "2025-06-02", "close": 52.7537, "volume": 1182035.0}, {"date": "2025-06-03", "close": 52.9474, "volume": 1445855.0}, {"date": "2025-06-04", "close": 52.4146, "volume": 1152516.0}, {"date": "2025-06-05", "close": 52.3178, "volume": 1356745.0}, {"date": "2025-06-06", "close": 53.0055, "volume": 992428.0}, {"date": "2025-06-09", "close": 53.1218, "volume": 1020383.0}, {"date": "2025-06-10", "close": 53.4996, "volume": 940246.0}, {"date": "2025-06-11", "close": 53.8967, "volume": 1178930.0}, {"date": "2025-06-12", "close": 54.4101, "volume": 1035549.0}, {"date": "2025-06-13", "close": 53.5383, "volume": 1249715.0}, {"date": "2025-06-16", "close": 53.1024, "volume": 1124600.0}, {"date": "2025-06-17", "close": 52.2403, "volume": 2805708.0}, {"date": "2025-06-18", "close": 52.4243, "volume": 2181796.0}, {"date": "2025-06-20", "close": 52.8021, "volume": 3256502.0}, {"date": "2025-06-23", "close": 54.1873, "volume": 2270557.0}, {"date": "2025-06-24", "close": 54.2648, "volume": 2794489.0}, {"date": "2025-06-25", "close": 53.5092, "volume": 2289561.0}, {"date": "2025-06-26", "close": 54.5651, "volume": 1778874.0}, {"date": "2025-06-27", "close": 54.7588, "volume": 2957810.0}, {"date": "2025-06-30", "close": 54.3036, "volume": 1806046.0}, {"date": "2025-07-01", "close": 55.4756, "volume": 1727440.0}, {"date": "2025-07-02", "close": 55.5144, "volume": 1290296.0}, {"date": "2025-07-03", "close": 56.1731, "volume": 1622302.0}, {"date": "2025-07-07", "close": 55.7953, "volume": 3314135.0}, {"date": "2025-07-08", "close": 53.4414, "volume": 3241249.0}, {"date": "2025-07-09", "close": 53.393, "volume": 2176039.0}, {"date": "2025-07-10", "close": 49.6152, "volume": 6086087.0}, {"date": "2025-07-11", "close": 51.1457, "volume": 6021711.0}, {"date": "2025-07-14", "close": 51.5138, "volume": 3483357.0}, {"date": "2025-07-15", "close": 50.9907, "volume": 2778072.0}, {"date": "2025-07-16", "close": 51.63, "volume": 1735437.0}, {"date": "2025-07-17", "close": 52.8021, "volume": 1692599.0}, {"date": "2025-07-18", "close": 53.3058, "volume": 6913611.0}, {"date": "2025-07-21", "close": 53.083, "volume": 1611858.0}, {"date": "2025-07-22", "close": 53.9742, "volume": 1562782.0}, {"date": "2025-07-23", "close": 53.8095, "volume": 1755348.0}, {"date": "2025-07-24", "close": 54.662, "volume": 3181418.0}, {"date": "2025-07-25", "close": 55.3303, "volume": 1500619.0}, {"date": "2025-07-28", "close": 55.2335, "volume": 1522444.0}, {"date": "2025-07-29", "close": 55.2916, "volume": 943263.0}, {"date": "2025-07-30", "close": 54.7395, "volume": 1282436.0}, {"date": "2025-07-31", "close": 54.662, "volume": 1099885.0}, {"date": "2025-08-01", "close": 54.8073, "volume": 1196875.0}, {"date": "2025-08-04", "close": 56.144, "volume": 929847.0}, {"date": "2025-08-05", "close": 56.2699, "volume": 1262015.0}, {"date": "2025-08-06", "close": 56.3474, "volume": 1536601.0}, {"date": "2025-08-07", "close": 56.1053, "volume": 2203606.0}, {"date": "2025-08-08", "close": 56.4249, "volume": 1091855.0}, {"date": "2025-08-11", "close": 56.6477, "volume": 1038358.0}, {"date": "2025-08-12", "close": 58.091, "volume": 1433233.0}, {"date": "2025-08-13", "close": 59.1566, "volume": 1188031.0}, {"date": "2025-08-14", "close": 58.5657, "volume": 1741814.0}, {"date": "2025-08-15", "close": 57.7229, "volume": 1237753.0}, {"date": "2025-08-18", "close": 56.8511, "volume": 1534604.0}, {"date": "2025-08-19", "close": 57.6067, "volume": 1301470.0}, {"date": "2025-08-20", "close": 57.413, "volume": 967134.0}, {"date": "2025-08-21", "close": 57.5002, "volume": 796292.0}, {"date": "2025-08-22", "close": 58.9144, "volume": 784025.0}, {"date": "2025-08-25", "close": 58.5269, "volume": 547066.0}, {"date": "2025-08-26", "close": 58.4979, "volume": 1105889.0}, {"date": "2025-08-27", "close": 58.6335, "volume": 1012982.0}, {"date": "2025-08-28", "close": 57.752, "volume": 733658.0}, {"date": "2025-08-29", "close": 57.9942, "volume": 984611.0}, {"date": "2025-09-02", "close": 56.7737, "volume": 2064917.0}, {"date": "2025-09-03", "close": 57.8198, "volume": 1285544.0}, {"date": "2025-09-04", "close": 58.5269, "volume": 985768.0}, {"date": "2025-09-05", "close": 58.6722, "volume": 972953.0}, {"date": "2025-09-08", "close": 58.5657, "volume": 1519173.0}, {"date": "2025-09-09", "close": 58.091, "volume": 1085703.0}, {"date": "2025-09-10", "close": 57.6067, "volume": 1099598.0}, {"date": "2025-09-11", "close": 58.7788, "volume": 1266755.0}, {"date": "2025-09-12", "close": 58.6335, "volume": 838521.0}, {"date": "2025-09-15", "close": 58.1395, "volume": 853076.0}, {"date": "2025-09-16", "close": 56.6284, "volume": 1341568.0}, {"date": "2025-09-17", "close": 56.8899, "volume": 1429456.0}, {"date": "2025-09-18", "close": 57.3161, "volume": 1343475.0}, {"date": "2025-09-19", "close": 56.8511, "volume": 3547160.0}, {"date": "2025-09-22", "close": 57.0061, "volume": 1211284.0}, {"date": "2025-09-23", "close": 57.3936, "volume": 885795.0}, {"date": "2025-09-24", "close": 57.9554, "volume": 1018417.0}, {"date": "2025-09-25", "close": 57.287, "volume": 852632.0}, {"date": "2025-09-26", "close": 58.5173, "volume": 921414.0}, {"date": "2025-09-29", "close": 57.9457, "volume": 751803.0}, {"date": "2025-09-30", "close": 58.5948, "volume": 1405055.0}, {"date": "2025-10-01", "close": 58.4495, "volume": 1010428.0}, {"date": "2025-10-02", "close": 57.7423, "volume": 884887.0}, {"date": "2025-10-03", "close": 58.091, "volume": 985947.0}, {"date": "2025-10-06", "close": 56.2312, "volume": 896444.0}, {"date": "2025-10-07", "close": 54.9429, "volume": 1253568.0}, {"date": "2025-10-08", "close": 54.8944, "volume": 918812.0}, {"date": "2025-10-09", "close": 53.6933, "volume": 970650.0}, {"date": "2025-10-10", "close": 53.2574, "volume": 941279.0}, {"date": "2025-10-13", "close": 53.548, "volume": 968103.0}, {"date": "2025-10-14", "close": 55.1657, "volume": 1077578.0}, {"date": "2025-10-15", "close": 54.3907, "volume": 1299171.0}, {"date": "2025-10-16", "close": 53.3543, "volume": 989270.0}, {"date": "2025-10-17", "close": 53.5092, "volume": 1082965.0}, {"date": "2025-10-20", "close": 54.352, "volume": 759543.0}, {"date": "2025-10-21", "close": 54.7298, "volume": 677081.0}, {"date": "2025-10-22", "close": 54.6716, "volume": 944789.0}, {"date": "2025-10-23", "close": 54.9816, "volume": 751692.0}, {"date": "2025-10-24", "close": 55.3303, "volume": 880868.0}, {"date": "2025-10-27", "close": 55.2044, "volume": 639770.0}, {"date": "2025-10-28", "close": 54.1098, "volume": 615494.0}, {"date": "2025-10-29", "close": 53.2283, "volume": 1036635.0}, {"date": "2025-10-30", "close": 53.3833, "volume": 1066696.0}, {"date": "2025-10-31", "close": 53.5092, "volume": 2305866.0}, {"date": "2025-11-03", "close": 53.6352, "volume": 1470816.0}, {"date": "2025-11-04", "close": 54.0808, "volume": 804273.0}, {"date": "2025-11-05", "close": 53.4317, "volume": 1264356.0}, {"date": "2025-11-06", "close": 52.8505, "volume": 1329277.0}, {"date": "2025-11-07", "close": 55.2625, "volume": 2574002.0}, {"date": "2025-11-10", "close": 55.6984, "volume": 1154785.0}, {"date": "2025-11-11", "close": 56.8705, "volume": 1078118.0}, {"date": "2025-11-12", "close": 56.6671, "volume": 934677.0}, {"date": "2025-11-13", "close": 56.7543, "volume": 996741.0}, {"date": "2025-11-14", "close": 56.4346, "volume": 820016.0}, {"date": "2025-11-17", "close": 55.3788, "volume": 1176001.0}, {"date": "2025-11-18", "close": 55.96, "volume": 1157969.0}, {"date": "2025-11-19", "close": 55.5144, "volume": 1057330.0}, {"date": "2025-11-20", "close": 55.5822, "volume": 1155101.0}, {"date": "2025-11-21", "close": 57.1902, "volume": 1535594.0}, {"date": "2025-11-24", "close": 56.299, "volume": 1782742.0}, {"date": "2025-11-25", "close": 57.4711, "volume": 989029.0}, {"date": "2025-11-26", "close": 57.6164, "volume": 800218.0}, {"date": "2025-11-28", "close": 57.568, "volume": 560654.0}, {"date": "2025-12-01", "close": 57.6745, "volume": 1147605.0}, {"date": "2025-12-02", "close": 56.6865, "volume": 611358.0}, {"date": "2025-12-03", "close": 56.3668, "volume": 904553.0}, {"date": "2025-12-04", "close": 56.5412, "volume": 686687.0}, {"date": "2025-12-05", "close": 56.2796, "volume": 732354.0}, {"date": "2025-12-08", "close": 55.001, "volume": 938244.0}, {"date": "2025-12-09", "close": 55.1075, "volume": 1148347.0}, {"date": "2025-12-10", "close": 54.7491, "volume": 2454834.0}, {"date": "2025-12-11", "close": 55.8728, "volume": 1001941.0}, {"date": "2025-12-12", "close": 55.7662, "volume": 888603.0}, {"date": "2025-12-15", "close": 56.8124, "volume": 2213924.0}, {"date": "2025-12-16", "close": 55.65, "volume": 2546053.0}, {"date": "2025-12-17", "close": 55.9, "volume": 2085440.0}, {"date": "2025-12-18", "close": 56.09, "volume": 1961583.0}, {"date": "2025-12-19", "close": 55.83, "volume": 3159136.0}, {"date": "2025-12-22", "close": 55.12, "volume": 1154836.0}, {"date": "2025-12-23", "close": 54.69, "volume": 929002.0}, {"date": "2025-12-24", "close": 54.98, "volume": 542217.0}, {"date": "2025-12-26", "close": 54.89, "volume": 686596.0}, {"date": "2025-12-29", "close": 55.09, "volume": 1001735.0}, {"date": "2025-12-30", "close": 55.24, "volume": 968650.0}, {"date": "2025-12-31", "close": 54.59, "volume": 807035.0}, {"date": "2026-01-02", "close": 54.28, "volume": 1002535.0}, {"date": "2026-01-05", "close": 55.68, "volume": 1541242.0}, {"date": "2026-01-06", "close": 56.59, "volume": 1829342.0}, {"date": "2026-01-07", "close": 55.81, "volume": 1228615.0}, {"date": "2026-01-08", "close": 54.99, "volume": 1570044.0}, {"date": "2026-01-09", "close": 54.95, "volume": 1478101.0}, {"date": "2026-01-12", "close": 53.57, "volume": 2326359.0}, {"date": "2026-01-13", "close": 51.06, "volume": 2169854.0}, {"date": "2026-01-14", "close": 51.94, "volume": 1897543.0}, {"date": "2026-01-15", "close": 52.73, "volume": 1859114.0}, {"date": "2026-01-16", "close": 52.87, "volume": 1768609.0}, {"date": "2026-01-20", "close": 52.33, "volume": 1431161.0}, {"date": "2026-01-21", "close": 53.99, "volume": 1495699.0}, {"date": "2026-01-22", "close": 54.87, "volume": 1322615.0}, {"date": "2026-01-23", "close": 53.42, "volume": 927911.0}, {"date": "2026-01-26", "close": 54.8, "volume": 1314467.0}, {"date": "2026-01-27", "close": 54.53, "volume": 1116432.0}, {"date": "2026-01-28", "close": 54.32, "volume": 1572660.0}, {"date": "2026-01-29", "close": 54.47, "volume": 2586058.0}, {"date": "2026-01-30", "close": 54.39, "volume": 1680264.0}, {"date": "2026-02-02", "close": 55.14, "volume": 1551308.0}, {"date": "2026-02-03", "close": 54.58, "volume": 1095073.0}, {"date": "2026-02-04", "close": 56.04, "volume": 1782817.0}, {"date": "2026-02-05", "close": 57.0, "volume": 1708807.0}, {"date": "2026-02-06", "close": 57.61, "volume": 1964962.0}, {"date": "2026-02-09", "close": 56.27, "volume": 931475.0}, {"date": "2026-02-10", "close": 56.94, "volume": 905136.0}, {"date": "2026-02-11", "close": 57.11, "volume": 1134229.0}, {"date": "2026-02-12", "close": 57.0, "volume": 1592123.0}, {"date": "2026-02-13", "close": 56.74, "volume": 1020433.0}, {"date": "2026-02-17", "close": 57.46, "volume": 1160464.0}, {"date": "2026-02-18", "close": 56.06, "volume": 1164168.0}, {"date": "2026-02-19", "close": 54.21, "volume": 2091140.0}, {"date": "2026-02-20", "close": 52.13, "volume": 3324648.0}, {"date": "2026-02-23", "close": 51.03, "volume": 2513824.0}, {"date": "2026-02-24", "close": 51.94, "volume": 1650147.0}, {"date": "2026-02-25", "close": 51.51, "volume": 1503924.0}, {"date": "2026-02-26", "close": 52.2, "volume": 2959575.0}, {"date": "2026-02-27", "close": 52.88, "volume": 3151125.0}, {"date": "2026-03-02", "close": 51.66, "volume": 1305334.0}, {"date": "2026-03-03", "close": 50.66, "volume": 1899473.0}, {"date": "2026-03-04", "close": 50.76, "volume": 1475367.0}, {"date": "2026-03-05", "close": 50.2, "volume": 1645539.0}, {"date": "2026-03-06", "close": 50.08, "volume": 2205782.0}, {"date": "2026-03-09", "close": 49.45, "volume": 2065634.0}, {"date": "2026-03-10", "close": 48.4, "volume": 2571591.0}, {"date": "2026-03-11", "close": 47.19, "volume": 2416126.0}, {"date": "2026-03-12", "close": 46.48, "volume": 2558778.0}, {"date": "2026-03-13", "close": 47.57, "volume": 1741472.0}, {"date": "2026-03-16", "close": 47.89, "volume": 1652303.0}, {"date": "2026-03-17", "close": 48.61, "volume": 1681639.0}, {"date": "2026-03-18", "close": 47.66, "volume": 2960700.0}, {"date": "2026-03-19", "close": 44.89, "volume": 3489206.0}, {"date": "2026-03-20", "close": 43.26, "volume": 8986910.0}, {"date": "2026-03-23", "close": 44.47, "volume": 2552694.0}, {"date": "2026-03-24", "close": 44.21, "volume": 1909097.0}, {"date": "2026-03-25", "close": 44.79, "volume": 1770153.0}, {"date": "2026-03-26", "close": 45.95, "volume": 1787123.0}, {"date": "2026-03-27", "close": 45.68, "volume": 1669093.0}, {"date": "2026-03-30", "close": 45.7, "volume": 2020153.0}, {"date": "2026-03-31", "close": 46.38, "volume": 1733430.0}, {"date": "2026-04-01", "close": 46.18, "volume": 1397016.0}, {"date": "2026-04-02", "close": 45.69, "volume": 2158547.0}, {"date": "2026-04-06", "close": 46.58, "volume": 1431943.0}, {"date": "2026-04-07", "close": 46.57, "volume": 1583162.0}, {"date": "2026-04-08", "close": 47.6, "volume": 2764791.0}, {"date": "2026-04-09", "close": 47.81, "volume": 1264200.0}, {"date": "2026-04-10", "close": 47.43, "volume": 1496241.0}, {"date": "2026-04-13", "close": 47.09, "volume": 2208987.0}, {"date": "2026-04-14", "close": 47.61, "volume": 1466735.0}, {"date": "2026-04-15", "close": 48.42, "volume": 1674477.0}, {"date": "2026-04-16", "close": 48.12, "volume": 1766646.0}, {"date": "2026-04-17", "close": 49.7, "volume": 3422504.0}, {"date": "2026-04-20", "close": 50.42, "volume": 1618706.0}, {"date": "2026-04-21", "close": 50.68, "volume": 1004116.0}, {"date": "2026-04-22", "close": 50.63, "volume": 1471120.0}, {"date": "2026-04-23", "close": 51.54, "volume": 1681692.0}, {"date": "2026-04-24", "close": 52.33, "volume": 2177056.0}, {"date": "2026-04-27", "close": 51.87, "volume": 1376239.0}, {"date": "2026-04-28", "close": 52.67, "volume": 1549499.0}, {"date": "2026-04-29", "close": 52.3, "volume": 1563601.0}, {"date": "2026-04-30", "close": 52.3, "volume": 1225869.0}, {"date": "2026-05-01", "close": 51.63, "volume": 1204773.0}, {"date": "2026-05-04", "close": 51.1, "volume": 1492576.0}, {"date": "2026-05-05", "close": 51.18, "volume": 1307581.0}, {"date": "2026-05-06", "close": 51.29, "volume": 2326964.0}, {"date": "2026-05-07", "close": 50.27, "volume": 2927327.0}, {"date": "2026-05-08", "close": 50.58, "volume": 2139482.0}, {"date": "2026-05-11", "close": 48.29, "volume": 1823524.0}, {"date": "2026-05-12", "close": 47.6, "volume": 2648312.0}, {"date": "2026-05-13", "close": 47.47, "volume": 2022102.0}, {"date": "2026-05-14", "close": 47.79, "volume": 1460769.0}, {"date": "2026-05-15", "close": 47.93, "volume": 1201689.0}, {"date": "2026-05-18", "close": 49.51, "volume": 1312858.0}, {"date": "2026-05-19", "close": 48.87, "volume": 1170209.0}, {"date": "2026-05-20", "close": 49.13, "volume": 1170805.0}, {"date": "2026-05-21", "close": 49.36, "volume": 1568251.0}, {"date": "2026-05-22", "close": 48.61, "volume": 1027683.0}, {"date": "2026-05-26", "close": 48.44, "volume": 1129413.0}, {"date": "2026-05-27", "close": 48.07, "volume": 1152261.0}, {"date": "2026-05-28", "close": 47.56, "volume": 992968.0}, {"date": "2026-05-29", "close": 47.35, "volume": 1872510.0}, {"date": "2026-06-01", "close": 46.42, "volume": 1455811.0}, {"date": "2026-06-02", "close": 46.44, "volume": 1266371.0}, {"date": "2026-06-03", "close": 45.42, "volume": 1327009.0}, {"date": "2026-06-04", "close": 46.03, "volume": 1456939.0}, {"date": "2026-06-05", "close": 47.4, "volume": 1434957.0}, {"date": "2026-06-08", "close": 47.05, "volume": 1305506.0}, {"date": "2026-06-09", "close": 47.69, "volume": 1397486.0}, {"date": "2026-06-10", "close": 47.6, "volume": 1530262.0}, {"date": "2026-06-11", "close": 47.61, "volume": 1025384.0}, {"date": "2026-06-12", "close": 47.92, "volume": 1027767.0}, {"date": "2026-06-15", "close": 48.06, "volume": 1481876.0}, {"date": "2026-06-16", "close": 47.67, "volume": 1833827.0}, {"date": "2026-06-17", "close": 46.85, "volume": 2056565.0}, {"date": "2026-06-18", "close": 46.82, "volume": 2802885.0}, {"date": "2026-06-22", "close": 46.94, "volume": 1217771.0}, {"date": "2026-06-23", "close": 47.96, "volume": 1324158.0}, {"date": "2026-06-24", "close": 46.34, "volume": 2711833.0}, {"date": "2026-06-25", "close": 46.11, "volume": 2512220.0}, {"date": "2026-06-26", "close": 46.71, "volume": 3526570.0}, {"date": "2026-06-29", "close": 47.59, "volume": 1898840.0}, {"date": "2026-06-30", "close": 47.16, "volume": 1739771.0}, {"date": "2026-07-01", "close": 47.93, "volume": 1579538.0}, {"date": "2026-07-02", "close": 48.84, "volume": 2422441.0}, {"date": "2026-07-06", "close": 48.71, "volume": 1168970.0}, {"date": "2026-07-07", "close": 49.32, "volume": 1296221.0}, {"date": "2026-07-08", "close": 48.85, "volume": 1336625.0}, {"date": "2026-07-09", "close": 49.16, "volume": 1484820.0}, {"date": "2026-07-10", "close": 49.53, "volume": 1020828.0}, {"date": "2026-07-13", "close": 50.04, "volume": 1166159.0}, {"date": "2026-07-14", "close": 49.9, "volume": 1104874.0}, {"date": "2026-07-15", "close": 50.13, "volume": 1314620.0}, {"date": "2026-07-16", "close": 51.96, "volume": 1341389.0}, {"date": "2026-07-17", "close": 51.9, "volume": 1445699.0}, {"date": "2026-07-20", "close": 50.86, "volume": 1519208.0}, {"date": "2026-07-21", "close": 50.78, "volume": 1294950.0}, {"date": "2026-07-22", "close": 50.2, "volume": 953647.0}, {"date": "2026-07-23", "close": 48.61, "volume": 3801475.0}, {"date": "2026-07-24", "close": 51.62, "volume": 1699576.0}, {"date": "2026-07-27", "close": 52.02, "volume": 1189080.0}, {"date": "2026-07-28", "close": 54.1, "volume": 1346373.0}, {"date": "2026-07-29", "close": 53.45, "volume": 1507364.0}, {"date": "2026-07-30", "close": 52.06, "volume": 1250235.0}, {"date": "2026-07-31", "close": 51.59, "volume": 2118087.0}, {"date": "2026-08-03", "close": 51.59, "volume": 1429809.0}, {"date": "2026-08-04", "close": 51.51, "volume": 1530086.0}, {"date": "2026-08-05", "close": 51.1, "volume": 1655632.0}, {"date": "2026-08-06", "close": 52.54, "volume": 2061991.0}, {"date": "2026-08-07", "close": 50.18, "volume": 1885923.0}], "refreshing": true}