{"ticker": "FTV", "overview": {"cik": "1659166", "ticker": "FTV", "name": "Fortive Corp", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "sic": "3823", "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001876361-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001530255-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001791884-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001502370-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001805909-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001785452-26-000013", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0001284967-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106735", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001502370-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005854", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001530255-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001659166-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001659166-26-000033", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-20", "title": "Form S-3ASR", "accession": "0001104659-26-085083", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000024", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001659166-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004768", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001266275-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001775520-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001331845-26-000005", "price_sensitive": false}]}, "description": "Fortive Corp trades as FTV on the NYSE and is registered in the United States, classified under Industrial Instruments For Measurement, Display, and Control (SIC 3823). Privy Trades holds 31 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $533.49K. The most recent filing on record is dated 25 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 533492.5800000001, "net": -533492.5800000001, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "FTV", "has_prices": true, "as_of": "2026-08-07", "last": 61.71, "prev_close": 60.87, "change": 0.8400000000000034, "change_pct": 0.013799901429275561, "session_volume": 2503005.0, "vwap_5": 60.7249843477384, "vwap_20": 60.86133068849023, "vwap_60": 60.56447392490578, "vwap_250": 55.29475282891761, "high_52w": 64.09, "low_52w": 50.1, "avg_volume_20": 3017986.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001785452-26-000013", "src": "INSIDERS", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Amee Desjourdy", "who_key": "Desjourdy Amee", "role": "SVP - Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "C-suite exec files routine paperwork on FTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785452/000178545226000013/0001785452-26-000013-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001805909-26-000011", "src": "INSIDERS", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Wright Lassiter III", "who_key": "Lassiter Wright III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 300.03988999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on FTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805909/000180590926000011/0001805909-26-000011-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001502370-26-000015", "src": "INSIDERS", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Peter C. Underwood", "who_key": "Underwood Peter C", "role": "SVP - Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "C-suite exec files routine paperwork on FTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/000150237026000015/0001502370-26-000015-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001791884-26-000009", "src": "INSIDERS", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Christopher M. Mulhall", "who_key": "Mulhall Christopher M.", "role": "VP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "C-suite exec files routine paperwork on FTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791884/000179188426000009/0001791884-26-000009-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001530255-26-000012", "src": "INSIDERS", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Mark D. Okerstrom", "who_key": "Okerstrom Mark D", "role": "SVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CFO files routine paperwork on FTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/000153025526000012/0001530255-26-000012-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001876361-26-000009", "src": "INSIDERS", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Olumide Soroye", "who_key": "Soroye Olumide", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO files routine paperwork on FTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876361/000187636126000009/0001876361-26-000009-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001502370-26-000013", "src": "INSIDERS", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Peter C. Underwood", "who_key": "Underwood Peter C", "role": "SVP - Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 533492.5800000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "An exit at the top? Exec sells $533K of FTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/000150237026000013/0001502370-26-000013-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "13DG-0000080255-26-000414", "src": "13DG", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Fortive Corp", "who_key": "Fortive Corp", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Fortive Corp moves to a 7.7% passive stake in FTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/0000080255-26-000414-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000905148-26-002427", "src": "13DG", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Fortive Corp", "who_key": "Fortive Corp", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Fortive Corp moves to a 7.1% passive stake in FTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/0000905148-26-002427-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-000483", "src": "13DG", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Fortive Corp", "who_key": "Fortive Corp", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Fortive Corp crosses 5% of FTV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/0002100119-26-000483-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001530255-26-000010", "src": "INSIDERS", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Mark D. Okerstrom", "who_key": "Okerstrom Mark D", "role": "SVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CFO files routine paperwork on FTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/000153025526000010/0001530255-26-000010-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287444}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-584", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "Fortive Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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": "Sen. Alan Armstrong adds FTV to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20032248-T17", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "Main Street Trust > Bank of America\nFortive Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros sells FTV ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574004}, {"id": "HOUSE-2025-20032248-T18", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "Main Street Trust > Bank of America\nFortive Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585524}, {"id": "HOUSE-2025-20032248-T16", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "Main Street Trust > Bank of America\nFortive Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599924}, {"id": "HOUSE-2025-20031022-T18", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "Main Street Trust > Bank of America\nFortive Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624404}, {"id": "HOUSE-2025-20030891-T252", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "rles Schwab Brokerage Account 924\nSP Fortive Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692084}, {"id": "HOUSE-2025-20030891-T253", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "rles Schwab Brokerage Account 924\nSP Fortive Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725204}, {"id": "HOUSE-2025-20030275-T6", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nFortive Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr sells FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823124}, {"id": "HOUSE-2025-20030291-T50", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "New\nS O: JP Morgan Brokerage Account\nFortive Corporation Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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": "On the Hill: Hon. Rob Bresnahan buys FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826004}, {"id": "HOUSE-2025-20026726-T19", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "Main Street Trust > Bank of America\nFortive Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros picks up FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957044}, {"id": "HOUSE-2025-20026756-T4", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "9 Irrevocable F/B/O Alison Leahey\nSP Fortive Corporation Common Stock", "who": "Hon. Emily Randall", "who_key": "Hon. Emily Randall", "role": "House \u00b7 WA06", "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. Emily Randall sells FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026756.pdf", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "HOUSE-2024-20026408-T0", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nFortive Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr.", "who_key": "Hon. Thomas H. Kean Jr.", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr. picks up FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026408.pdf", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049204}, {"id": "HOUSE-2024-20025799-T51", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "S O: John A. James Children\u2019s Trust\nFortive Corporation 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": "On the Hill: Hon. John James sells FTV ($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": 1137044}, {"id": "HOUSE-2024-20025886-T0", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nFortive Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr.", "who_key": "Hon. Thomas H. Kean Jr.", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr. picks up FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025886.pdf", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184564}, {"id": "HOUSE-2024-20025719-T58", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "S O: John A. James Children\u2019s Trust\nFortive Corporation Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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": "On the Hill: Hon. John James buys FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567604}, {"id": "HOUSE-2023-20023253-T0", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nFortive Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman sells FTV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023253.pdf", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772084}, {"id": "SENATE-267d588fa44e46c086549b6396851c34-1", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corporation (Exchanged) Vontier Corporation", "company_raw": "Fortive Corporation (Exchanged) Vontier Corporation (Received)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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": "Sen. Sheldon Whitehouse buys FTV VNT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/267d588f-a44e-46c0-8654-9b6396851c34/", "trade_date": "2020-10-09", "timestamp": "2020-10-09", "mins": 3190484}, {"id": "SENATE-d95fd568e9c24715b40588c2758b44cc-1", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corporation (Exchanged) Vontier Corporation", "company_raw": "Fortive Corporation (Exchanged) Vontier Corporation (Received)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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": "Sen. Sheldon Whitehouse buys FTV VNT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d95fd568-e9c2-4715-b405-88c2758b44cc/", "trade_date": "2020-10-09", "timestamp": "2020-10-09", "mins": 3190484}, {"id": "SENATE-da3bd31f22ce47d2ad08c9e2d0b1b2bd-0", "src": "CONGRESS", "ticker": "FTV", "cik": "", "company": "Fortive Corp", "company_raw": "Fortive Corporation", "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": "Sen. Susan M Collins sells FTV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da3bd31f-22ce-47d2-ad08-c9e2d0b1b2bd/", "trade_date": "2016-07-12", "timestamp": "2016-07-12", "mins": 5422484}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000414", "src": "13DG", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Fortive Corp", "who_key": "Fortive Corp", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Fortive Corp moves to a 7.7% passive stake in FTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/0000080255-26-000414-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000905148-26-002427", "src": "13DG", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Fortive Corp", "who_key": "Fortive Corp", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Fortive Corp moves to a 7.1% passive stake in FTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/0000905148-26-002427-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-000483", "src": "13DG", "ticker": "FTV", "cik": "1659166", "company": "Fortive Corp", "company_raw": "Fortive Corp", "who": "Fortive Corp", "who_key": "Fortive Corp", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Fortive Corp crosses 5% of FTV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/0002100119-26-000483-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "Fortive Corporation Common Stock ", "new_value": "Fortive Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001659166", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001659166", "applied": 1, "detected_at": "2026-10-24T19:04:00.351750"}]}, "key_people": [{"who": "Peter C. Underwood", "who_key": "Underwood Peter C", "role": "SVP - Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 533492.5800000001, "net": -533492.5800000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 533492.5800000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/000150237026000013/0001502370-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 533492.5800000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1659166/000150237026000013/0001502370-26-000013-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 18004.0, "net": -17003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-10-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/267d588f-a44e-46c0-8654-9b6396851c34/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-10-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d95fd568-e9c2-4715-b405-88c2758b44cc/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-07-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c51b359d-6dda-4e92-b563-f06ac805fc8a/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-10-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/267d588f-a44e-46c0-8654-9b6396851c34/"}}, {"who": "Hon. Thomas H. Kean Jr.", "who_key": "Hon. Thomas H. Kean Jr.", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-11-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025886.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-11-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026408.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.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": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-07-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da3bd31f-22ce-47d2-ad08-c9e2d0b1b2bd/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-07-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da3bd31f-22ce-47d2-ad08-c9e2d0b1b2bd/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-08-10", "net": -533492.5800000001}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001876361-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001530255-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001791884-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001502370-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001805909-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001785452-26-000013", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0001284967-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106735", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001502370-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005854", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001530255-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001659166-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001659166-26-000033", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-20", "title": "Form S-3ASR", "accession": "0001104659-26-085083", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001659166-26-000024", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001659166-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004768", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001266275-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001775520-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001331845-26-000005", "price_sensitive": false}], "performance": {"ticker": "FTV", "has_prices": true, "summary": {"n": 10, "avg": 0.2964216955875254, "win_rate": 1.0, "best": 0.9817337520954162, "worst": 0.10747993130071017, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 53.92, "return": 0.14447329376854598}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 50.5961, "return": 0.21965922274641722}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 45.4929, "return": 0.35647540605237305}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 55.7211, "return": 0.10747993130071017}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-11-04", "score": 0.0, "ref_price": 51.7301, "return": 0.19292249580031742}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 49.7528, "return": 0.24033220240870865}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 47.8555, "return": 0.2895069532237674}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2020-10-09", "score": 0.0, "ref_price": 50.756, "return": 0.2158168492394988}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2020-10-09", "score": 0.0, "ref_price": 50.756, "return": 0.2158168492394988}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-07-05", "score": 0.0, "ref_price": 31.1394, "return": 0.9817337520954162}]}, "price_series": [{"date": "2016-08-08", "close": 31.1394, "volume": 2116463.0}, {"date": "2016-08-09", "close": 31.3944, "volume": 1077911.0}, {"date": "2016-08-10", "close": 31.3882, "volume": 1180822.0}, {"date": "2016-08-11", "close": 32.6948, "volume": 1992681.0}, {"date": "2016-08-12", "close": 32.7943, "volume": 1287802.0}, {"date": "2016-08-15", "close": 33.3854, "volume": 1457937.0}, {"date": "2016-08-16", "close": 33.3169, "volume": 1002284.0}, {"date": "2016-08-17", "close": 33.2298, "volume": 1032288.0}, {"date": "2016-08-18", "close": 33.0743, "volume": 874672.0}, {"date": "2016-08-19", "close": 32.3028, "volume": 1196118.0}, {"date": "2016-08-22", "close": 31.8922, "volume": 1081677.0}, {"date": "2016-08-23", "close": 32.2904, "volume": 2513773.0}, {"date": "2016-08-24", "close": 31.9606, "volume": 692793.0}, {"date": "2016-08-25", "close": 32.1162, "volume": 1384867.0}, {"date": "2016-08-26", "close": 32.2717, "volume": 937562.0}, {"date": "2016-08-29", "close": 32.6077, "volume": 1044848.0}, {"date": "2016-08-30", "close": 32.7321, "volume": 952121.0}, {"date": "2016-08-31", "close": 32.7694, "volume": 1653599.0}, {"date": "2016-09-01", "close": 32.7445, "volume": 959371.0}, {"date": "2016-09-02", "close": 33.2112, "volume": 840803.0}, {"date": "2016-09-06", "close": 32.8068, "volume": 1293788.0}, {"date": "2016-09-07", "close": 32.9374, "volume": 1743200.0}, {"date": "2016-09-08", "close": 32.5579, "volume": 1097798.0}, {"date": "2016-09-09", "close": 31.4504, "volume": 2150702.0}, {"date": "2016-09-12", "close": 31.8611, "volume": 1851944.0}, {"date": "2016-09-13", "close": 31.1331, "volume": 1607116.0}, {"date": "2016-09-14", "close": 31.1207, "volume": 1152272.0}, {"date": "2016-09-15", "close": 31.4131, "volume": 1417223.0}, {"date": "2016-09-16", "close": 31.27, "volume": 2351863.0}, {"date": "2016-09-19", "close": 31.5935, "volume": 969606.0}, {"date": "2016-09-20", "close": 31.2638, "volume": 1070439.0}, {"date": "2016-09-21", "close": 31.718, "volume": 850841.0}, {"date": "2016-09-22", "close": 32.1286, "volume": 1645215.0}, {"date": "2016-09-23", "close": 31.6558, "volume": 807188.0}, {"date": "2016-09-26", "close": 31.8673, "volume": 1066265.0}, {"date": "2016-09-27", "close": 32.1099, "volume": 1188129.0}, {"date": "2016-09-28", "close": 32.1784, "volume": 905666.0}, {"date": "2016-09-29", "close": 31.5438, "volume": 1439581.0}, {"date": "2016-09-30", "close": 31.6682, "volume": 1944071.0}, {"date": "2016-10-03", "close": 31.9731, "volume": 1361493.0}, {"date": "2016-10-04", "close": 31.6122, "volume": 1212754.0}, {"date": "2016-10-05", "close": 31.6931, "volume": 884504.0}, {"date": "2016-10-06", "close": 31.5438, "volume": 760983.0}, {"date": "2016-10-07", "close": 31.0647, "volume": 1055658.0}, {"date": "2016-10-10", "close": 31.0771, "volume": 1021172.0}, {"date": "2016-10-11", "close": 30.623, "volume": 1388261.0}, {"date": "2016-10-12", "close": 30.4799, "volume": 1617016.0}, {"date": "2016-10-13", "close": 30.3741, "volume": 1205848.0}, {"date": "2016-10-14", "close": 30.7723, "volume": 869042.0}, {"date": "2016-10-17", "close": 30.5234, "volume": 1116544.0}, {"date": "2016-10-18", "close": 30.5421, "volume": 1146579.0}, {"date": "2016-10-19", "close": 30.7287, "volume": 752502.0}, {"date": "2016-10-20", "close": 30.2994, "volume": 1419279.0}, {"date": "2016-10-21", "close": 30.2808, "volume": 1705528.0}, {"date": "2016-10-24", "close": 30.2061, "volume": 1269604.0}, {"date": "2016-10-25", "close": 29.8141, "volume": 1276229.0}, {"date": "2016-10-26", "close": 29.7208, "volume": 1569490.0}, {"date": "2016-10-27", "close": 29.5466, "volume": 3143713.0}, {"date": "2016-10-28", "close": 31.2389, "volume": 3967736.0}, {"date": "2016-10-31", "close": 31.7615, "volume": 1557333.0}, {"date": "2016-11-01", "close": 31.4131, "volume": 1770139.0}, {"date": "2016-11-02", "close": 31.3073, "volume": 866703.0}, {"date": "2016-11-03", "close": 31.718, "volume": 1144421.0}, {"date": "2016-11-04", "close": 31.7988, "volume": 1564564.0}, {"date": "2016-11-07", "close": 32.2219, "volume": 1406860.0}, {"date": "2016-11-08", "close": 32.757, "volume": 1163645.0}, {"date": "2016-11-09", "close": 33.2609, "volume": 1673874.0}, {"date": "2016-11-10", "close": 33.7213, "volume": 1796173.0}, {"date": "2016-11-11", "close": 33.2236, "volume": 1412212.0}, {"date": "2016-11-14", "close": 33.4849, "volume": 2626339.0}, {"date": "2016-11-15", "close": 33.6716, "volume": 1703435.0}, {"date": "2016-11-16", "close": 33.8707, "volume": 1533521.0}, {"date": "2016-11-17", "close": 33.908, "volume": 933070.0}, {"date": "2016-11-18", "close": 33.9889, "volume": 1214944.0}, {"date": "2016-11-21", "close": 34.1133, "volume": 1391314.0}, {"date": "2016-11-22", "close": 34.4493, "volume": 1328358.0}, {"date": "2016-11-23", "close": 34.7168, "volume": 1052992.0}, {"date": "2016-11-25", "close": 34.8226, "volume": 489276.0}, {"date": "2016-11-28", "close": 34.5861, "volume": 1049906.0}, {"date": "2016-11-29", "close": 34.3933, "volume": 1077962.0}, {"date": "2016-11-30", "close": 34.2128, "volume": 4697436.0}, {"date": "2016-12-01", "close": 33.7151, "volume": 3318942.0}, {"date": "2016-12-02", "close": 33.8955, "volume": 2545434.0}, {"date": "2016-12-05", "close": 33.5409, "volume": 1404098.0}, {"date": "2016-12-06", "close": 33.5969, "volume": 2281347.0}, {"date": "2016-12-07", "close": 33.7462, "volume": 3285698.0}, {"date": "2016-12-08", "close": 33.3978, "volume": 2203150.0}, {"date": "2016-12-09", "close": 33.5969, "volume": 1441365.0}, {"date": "2016-12-12", "close": 33.5907, "volume": 1530219.0}, {"date": "2016-12-13", "close": 33.5036, "volume": 2721376.0}, {"date": "2016-12-14", "close": 33.7524, "volume": 1559674.0}, {"date": "2016-12-15", "close": 34.1009, "volume": 1570666.0}, {"date": "2016-12-16", "close": 34.1133, "volume": 2646114.0}, {"date": "2016-12-19", "close": 34.1942, "volume": 1169327.0}, {"date": "2016-12-20", "close": 34.2502, "volume": 1187882.0}, {"date": "2016-12-21", "close": 33.6716, "volume": 1458582.0}, {"date": "2016-12-22", "close": 33.6529, "volume": 1543310.0}, {"date": "2016-12-23", "close": 33.9142, "volume": 521727.0}, {"date": "2016-12-27", "close": 33.8831, "volume": 407499.0}, {"date": "2016-12-28", "close": 33.4414, "volume": 590997.0}, {"date": "2016-12-29", "close": 33.6031, "volume": 479462.0}, {"date": "2016-12-30", "close": 33.3667, "volume": 705431.0}, {"date": "2017-01-03", "close": 33.4289, "volume": 1601101.0}, {"date": "2017-01-04", "close": 33.7524, "volume": 1487117.0}, {"date": "2017-01-05", "close": 33.5596, "volume": 1408868.0}, {"date": "2017-01-06", "close": 33.516, "volume": 1260009.0}, {"date": "2017-01-09", "close": 33.4289, "volume": 743335.0}, {"date": "2017-01-10", "close": 33.4725, "volume": 1311612.0}, {"date": "2017-01-11", "close": 33.3854, "volume": 3691727.0}, {"date": "2017-01-12", "close": 33.3916, "volume": 2030169.0}, {"date": "2017-01-13", "close": 34.0697, "volume": 1439364.0}, {"date": "2017-01-17", "close": 33.6778, "volume": 1235536.0}, {"date": "2017-01-18", "close": 33.684, "volume": 1346074.0}, {"date": "2017-01-19", "close": 33.7649, "volume": 821076.0}, {"date": "2017-01-20", "close": 33.9204, "volume": 1761294.0}, {"date": "2017-01-23", "close": 33.6653, "volume": 1337040.0}, {"date": "2017-01-24", "close": 34.0324, "volume": 1699027.0}, {"date": "2017-01-25", "close": 34.3248, "volume": 1755924.0}, {"date": "2017-01-26", "close": 34.6484, "volume": 2298667.0}, {"date": "2017-01-27", "close": 34.7977, "volume": 1568686.0}, {"date": "2017-01-30", "close": 34.4928, "volume": 1570608.0}, {"date": "2017-01-31", "close": 34.4119, "volume": 1792769.0}, {"date": "2017-02-01", "close": 34.3, "volume": 1159728.0}, {"date": "2017-02-02", "close": 34.3497, "volume": 1895180.0}, {"date": "2017-02-03", "close": 34.8537, "volume": 1447427.0}, {"date": "2017-02-06", "close": 34.723, "volume": 879644.0}, {"date": "2017-02-07", "close": 34.6173, "volume": 1898017.0}, {"date": "2017-02-08", "close": 34.9532, "volume": 4628084.0}, {"date": "2017-02-09", "close": 35.4758, "volume": 1128318.0}, {"date": "2017-02-10", "close": 35.5567, "volume": 1251218.0}, {"date": "2017-02-13", "close": 35.7931, "volume": 1187793.0}, {"date": "2017-02-14", "close": 35.6438, "volume": 1008695.0}, {"date": "2017-02-15", "close": 35.8243, "volume": 1022011.0}, {"date": "2017-02-16", "close": 35.706, "volume": 1120430.0}, {"date": "2017-02-17", "close": 35.8927, "volume": 902052.0}, {"date": "2017-02-21", "close": 36.1664, "volume": 1553170.0}, {"date": "2017-02-22", "close": 35.8927, "volume": 940437.0}, {"date": "2017-02-23", "close": 35.6252, "volume": 1019326.0}, {"date": "2017-02-24", "close": 35.9549, "volume": 1846710.0}, {"date": "2017-02-27", "close": 35.8678, "volume": 891555.0}, {"date": "2017-02-28", "close": 35.8678, "volume": 1648764.0}, {"date": "2017-03-01", "close": 36.6517, "volume": 1436196.0}, {"date": "2017-03-02", "close": 36.4775, "volume": 1943679.0}, {"date": "2017-03-03", "close": 36.5397, "volume": 1438432.0}, {"date": "2017-03-06", "close": 36.2909, "volume": 1567188.0}, {"date": "2017-03-07", "close": 36.21, "volume": 1664624.0}, {"date": "2017-03-08", "close": 36.1913, "volume": 1290575.0}, {"date": "2017-03-09", "close": 36.098, "volume": 1308068.0}, {"date": "2017-03-10", "close": 36.2784, "volume": 1219101.0}, {"date": "2017-03-13", "close": 36.5646, "volume": 1573550.0}, {"date": "2017-03-14", "close": 36.4278, "volume": 951031.0}, {"date": "2017-03-15", "close": 37.1432, "volume": 1783872.0}, {"date": "2017-03-16", "close": 37.025, "volume": 1428077.0}, {"date": "2017-03-17", "close": 37.0686, "volume": 1929291.0}, {"date": "2017-03-20", "close": 36.7077, "volume": 1467799.0}, {"date": "2017-03-21", "close": 36.4029, "volume": 1861136.0}, {"date": "2017-03-22", "close": 36.3904, "volume": 1660646.0}, {"date": "2017-03-23", "close": 36.4153, "volume": 1054543.0}, {"date": "2017-03-24", "close": 36.9006, "volume": 1811179.0}, {"date": "2017-03-27", "close": 36.7575, "volume": 943158.0}, {"date": "2017-03-28", "close": 37.0748, "volume": 817860.0}, {"date": "2017-03-29", "close": 37.1121, "volume": 1377032.0}, {"date": "2017-03-30", "close": 37.0935, "volume": 1155660.0}, {"date": "2017-03-31", "close": 37.4668, "volume": 1220824.0}, {"date": "2017-04-03", "close": 37.4108, "volume": 1918021.0}, {"date": "2017-04-04", "close": 37.3423, "volume": 1514787.0}, {"date": "2017-04-05", "close": 37.4854, "volume": 1389853.0}, {"date": "2017-04-06", "close": 37.6845, "volume": 719920.0}, {"date": "2017-04-07", "close": 37.6223, "volume": 521387.0}, {"date": "2017-04-10", "close": 37.9521, "volume": 1224559.0}, {"date": "2017-04-11", "close": 37.809, "volume": 2477402.0}, {"date": "2017-04-12", "close": 37.641, "volume": 1546100.0}, {"date": "2017-04-13", "close": 37.5352, "volume": 1215355.0}, {"date": "2017-04-17", "close": 37.6285, "volume": 978281.0}, {"date": "2017-04-18", "close": 37.4979, "volume": 1562969.0}, {"date": "2017-04-19", "close": 37.3361, "volume": 1963931.0}, {"date": "2017-04-20", "close": 37.7094, "volume": 1502677.0}, {"date": "2017-04-21", "close": 37.3361, "volume": 1391290.0}, {"date": "2017-04-24", "close": 38.2196, "volume": 1269327.0}, {"date": "2017-04-25", "close": 38.7795, "volume": 1472022.0}, {"date": "2017-04-26", "close": 38.7298, "volume": 1303575.0}, {"date": "2017-04-27", "close": 38.7733, "volume": 1945756.0}, {"date": "2017-04-28", "close": 39.3582, "volume": 2403012.0}, {"date": "2017-05-01", "close": 38.7858, "volume": 1759044.0}, {"date": "2017-05-02", "close": 38.6862, "volume": 1505181.0}, {"date": "2017-05-03", "close": 38.9911, "volume": 976823.0}, {"date": "2017-05-04", "close": 39.0844, "volume": 819909.0}, {"date": "2017-05-05", "close": 39.2835, "volume": 595382.0}, {"date": "2017-05-08", "close": 39.128, "volume": 1791548.0}, {"date": "2017-05-09", "close": 39.0097, "volume": 826693.0}, {"date": "2017-05-10", "close": 38.9289, "volume": 1048468.0}, {"date": "2017-05-11", "close": 38.96, "volume": 591319.0}, {"date": "2017-05-12", "close": 38.6862, "volume": 1005133.0}, {"date": "2017-05-15", "close": 38.7111, "volume": 977628.0}, {"date": "2017-05-16", "close": 38.7795, "volume": 890119.0}, {"date": "2017-05-17", "close": 38.0765, "volume": 1235924.0}, {"date": "2017-05-18", "close": 38.0516, "volume": 1377771.0}, {"date": "2017-05-19", "close": 38.4747, "volume": 1868375.0}, {"date": "2017-05-22", "close": 38.8231, "volume": 771725.0}, {"date": "2017-05-23", "close": 38.9537, "volume": 769499.0}, {"date": "2017-05-24", "close": 39.2462, "volume": 1357925.0}, {"date": "2017-05-25", "close": 39.5946, "volume": 1039069.0}, {"date": "2017-05-26", "close": 39.5137, "volume": 1176534.0}, {"date": "2017-05-30", "close": 39.4141, "volume": 1775771.0}, {"date": "2017-05-31", "close": 38.8542, "volume": 3926775.0}, {"date": "2017-06-01", "close": 39.1902, "volume": 1105514.0}, {"date": "2017-06-02", "close": 39.4515, "volume": 1188250.0}, {"date": "2017-06-05", "close": 39.3955, "volume": 839559.0}, {"date": "2017-06-06", "close": 39.3208, "volume": 1376831.0}, {"date": "2017-06-07", "close": 39.4204, "volume": 786005.0}, {"date": "2017-06-08", "close": 39.6319, "volume": 982376.0}, {"date": "2017-06-09", "close": 39.2524, "volume": 1027130.0}, {"date": "2017-06-12", "close": 38.8604, "volume": 1138195.0}, {"date": "2017-06-13", "close": 39.3644, "volume": 1013791.0}, {"date": "2017-06-14", "close": 39.1653, "volume": 1378804.0}, {"date": "2017-06-15", "close": 39.2213, "volume": 1171966.0}, {"date": "2017-06-16", "close": 39.8497, "volume": 1676673.0}, {"date": "2017-06-19", "close": 40.3101, "volume": 1373591.0}, {"date": "2017-06-20", "close": 40.111, "volume": 1760847.0}, {"date": "2017-06-21", "close": 40.0488, "volume": 1462547.0}, {"date": "2017-06-22", "close": 39.8808, "volume": 1044047.0}, {"date": "2017-06-23", "close": 39.8808, "volume": 7312930.0}, {"date": "2017-06-26", "close": 39.887, "volume": 1009496.0}, {"date": "2017-06-27", "close": 39.4266, "volume": 697819.0}, {"date": "2017-06-28", "close": 40.0736, "volume": 830173.0}, {"date": "2017-06-29", "close": 39.1093, "volume": 1291052.0}, {"date": "2017-06-30", "close": 39.4141, "volume": 1176910.0}, {"date": "2017-07-03", "close": 39.4017, "volume": 652599.0}, {"date": "2017-07-05", "close": 39.5759, "volume": 892197.0}, {"date": "2017-07-06", "close": 39.4017, "volume": 1475693.0}, {"date": "2017-07-07", "close": 39.7252, "volume": 1087320.0}, {"date": "2017-07-10", "close": 40.1919, "volume": 1975090.0}, {"date": "2017-07-11", "close": 39.7999, "volume": 1105250.0}, {"date": "2017-07-12", "close": 40.2541, "volume": 1118493.0}, {"date": "2017-07-13", "close": 40.0612, "volume": 869379.0}, {"date": "2017-07-14", "close": 40.167, "volume": 1113386.0}, {"date": "2017-07-17", "close": 39.9057, "volume": 1388224.0}, {"date": "2017-07-18", "close": 39.663, "volume": 1029898.0}, {"date": "2017-07-19", "close": 39.7999, "volume": 1400601.0}, {"date": "2017-07-20", "close": 39.5075, "volume": 1557331.0}, {"date": "2017-07-21", "close": 39.3519, "volume": 1284157.0}, {"date": "2017-07-24", "close": 39.3768, "volume": 1203467.0}, {"date": "2017-07-25", "close": 39.2399, "volume": 1716347.0}, {"date": "2017-07-26", "close": 38.6862, "volume": 1740920.0}, {"date": "2017-07-27", "close": 38.9351, "volume": 1840839.0}, {"date": "2017-07-28", "close": 40.111, "volume": 2210705.0}, {"date": "2017-07-31", "close": 40.279, "volume": 1985407.0}, {"date": "2017-08-01", "close": 40.5652, "volume": 1850271.0}, {"date": "2017-08-02", "close": 41.2371, "volume": 1813318.0}, {"date": "2017-08-03", "close": 41.3926, "volume": 1103108.0}, {"date": "2017-08-04", "close": 41.7908, "volume": 1117712.0}, {"date": "2017-08-07", "close": 41.8219, "volume": 1466486.0}, {"date": "2017-08-08", "close": 41.6353, "volume": 1172732.0}, {"date": "2017-08-09", "close": 41.5731, "volume": 949895.0}, {"date": "2017-08-10", "close": 40.7705, "volume": 1037650.0}, {"date": "2017-08-11", "close": 40.814, "volume": 705331.0}, {"date": "2017-08-14", "close": 41.2184, "volume": 494553.0}, {"date": "2017-08-15", "close": 41.1375, "volume": 595496.0}, {"date": "2017-08-16", "close": 41.1562, "volume": 645224.0}, {"date": "2017-08-17", "close": 40.5403, "volume": 523571.0}, {"date": "2017-08-18", "close": 40.4594, "volume": 963478.0}, {"date": "2017-08-21", "close": 40.702, "volume": 703263.0}, {"date": "2017-08-22", "close": 40.9758, "volume": 777852.0}, {"date": "2017-08-23", "close": 40.4594, "volume": 641212.0}, {"date": "2017-08-24", "close": 40.3661, "volume": 1167335.0}, {"date": "2017-08-25", "close": 40.2478, "volume": 1407834.0}, {"date": "2017-08-28", "close": 40.1234, "volume": 697203.0}, {"date": "2017-08-29", "close": 40.1047, "volume": 1812778.0}, {"date": "2017-08-30", "close": 40.3163, "volume": 1586256.0}, {"date": "2017-08-31", "close": 40.4221, "volume": 1293294.0}, {"date": "2017-09-01", "close": 40.5029, "volume": 814152.0}, {"date": "2017-09-05", "close": 40.4967, "volume": 1043342.0}, {"date": "2017-09-06", "close": 40.2727, "volume": 1907766.0}, {"date": "2017-09-07", "close": 40.7954, "volume": 816615.0}, {"date": "2017-09-08", "close": 41.3615, "volume": 1115138.0}, {"date": "2017-09-11", "close": 42.0086, "volume": 1462179.0}, {"date": "2017-09-12", "close": 42.2263, "volume": 846391.0}, {"date": "2017-09-13", "close": 42.7365, "volume": 1895246.0}, {"date": "2017-09-14", "close": 43.0476, "volume": 1816078.0}, {"date": "2017-09-15", "close": 43.1534, "volume": 2711691.0}, {"date": "2017-09-18", "close": 43.7444, "volume": 1321638.0}, {"date": "2017-09-19", "close": 43.6013, "volume": 961890.0}, {"date": "2017-09-20", "close": 43.6573, "volume": 2028316.0}, {"date": "2017-09-21", "close": 43.508, "volume": 1067150.0}, {"date": "2017-09-22", "close": 43.5702, "volume": 2310260.0}, {"date": "2017-09-25", "close": 43.5702, "volume": 982653.0}, {"date": "2017-09-26", "close": 43.4582, "volume": 1183695.0}, {"date": "2017-09-27", "close": 43.6822, "volume": 895440.0}, {"date": "2017-09-28", "close": 43.5018, "volume": 1324456.0}, {"date": "2017-09-29", "close": 44.0431, "volume": 1057479.0}, {"date": "2017-10-02", "close": 44.5159, "volume": 893795.0}, {"date": "2017-10-03", "close": 44.4723, "volume": 905985.0}, {"date": "2017-10-04", "close": 44.7399, "volume": 1057635.0}, {"date": "2017-10-05", "close": 44.5283, "volume": 1268881.0}, {"date": "2017-10-06", "close": 44.5159, "volume": 1050800.0}, {"date": "2017-10-09", "close": 44.7337, "volume": 649126.0}, {"date": "2017-10-10", "close": 44.7461, "volume": 976725.0}, {"date": "2017-10-11", "close": 45.0136, "volume": 989036.0}, {"date": "2017-10-12", "close": 45.3496, "volume": 988259.0}, {"date": "2017-10-13", "close": 45.0136, "volume": 721222.0}, {"date": "2017-10-16", "close": 44.8083, "volume": 1097152.0}, {"date": "2017-10-17", "close": 44.4786, "volume": 1318243.0}, {"date": "2017-10-18", "close": 44.5595, "volume": 855768.0}, {"date": "2017-10-19", "close": 44.2359, "volume": 1111608.0}, {"date": "2017-10-20", "close": 44.8021, "volume": 1564769.0}, {"date": "2017-10-23", "close": 44.8519, "volume": 1030868.0}, {"date": "2017-10-24", "close": 45.6109, "volume": 1281902.0}, {"date": "2017-10-25", "close": 45.0883, "volume": 1730698.0}, {"date": "2017-10-26", "close": 45.7105, "volume": 1765844.0}, {"date": "2017-10-27", "close": 46.1024, "volume": 2011623.0}, {"date": "2017-10-30", "close": 45.0821, "volume": 1583475.0}, {"date": "2017-10-31", "close": 44.9576, "volume": 1234892.0}, {"date": "2017-11-01", "close": 45.3309, "volume": 1221998.0}, {"date": "2017-11-02", "close": 45.6109, "volume": 987159.0}, {"date": "2017-11-03", "close": 45.8162, "volume": 1009840.0}, {"date": "2017-11-06", "close": 45.3309, "volume": 836589.0}, {"date": "2017-11-07", "close": 45.7105, "volume": 1072504.0}, {"date": "2017-11-08", "close": 45.2749, "volume": 1130286.0}, {"date": "2017-11-09", "close": 45.1878, "volume": 1015688.0}, {"date": "2017-11-10", "close": 45.2003, "volume": 1825247.0}, {"date": "2017-11-13", "close": 45.1692, "volume": 839493.0}, {"date": "2017-11-14", "close": 45.2127, "volume": 1224035.0}, {"date": "2017-11-15", "close": 44.7025, "volume": 1726110.0}, {"date": "2017-11-16", "close": 45.0696, "volume": 905992.0}, {"date": "2017-11-17", "close": 44.9514, "volume": 2945385.0}, {"date": "2017-11-20", "close": 45.2998, "volume": 818019.0}, {"date": "2017-11-21", "close": 45.0758, "volume": 1263633.0}, {"date": "2017-11-22", "close": 44.7959, "volume": 1932814.0}, {"date": "2017-11-24", "close": 44.8768, "volume": 362999.0}, {"date": "2017-11-27", "close": 45.2687, "volume": 958946.0}, {"date": "2017-11-28", "close": 45.5985, "volume": 1304595.0}, {"date": "2017-11-29", "close": 45.6793, "volume": 920035.0}, {"date": "2017-11-30", "close": 46.4446, "volume": 1571015.0}, {"date": "2017-12-01", "close": 46.4011, "volume": 1297604.0}, {"date": "2017-12-04", "close": 46.1833, "volume": 1075081.0}, {"date": "2017-12-05", "close": 45.3869, "volume": 1140282.0}, {"date": "2017-12-06", "close": 45.5985, "volume": 1119592.0}, {"date": "2017-12-07", "close": 45.7913, "volume": 899067.0}, {"date": "2017-12-08", "close": 45.8473, "volume": 1000586.0}, {"date": "2017-12-11", "close": 45.4243, "volume": 960552.0}, {"date": "2017-12-12", "close": 45.1194, "volume": 767127.0}, {"date": "2017-12-13", "close": 45.051, "volume": 943446.0}, {"date": "2017-12-14", "close": 44.4226, "volume": 1094448.0}, {"date": "2017-12-15", "close": 44.8332, "volume": 2613504.0}, {"date": "2017-12-18", "close": 45.2501, "volume": 1083748.0}, {"date": "2017-12-19", "close": 45.2501, "volume": 944184.0}, {"date": "2017-12-20", "close": 45.4118, "volume": 767701.0}, {"date": "2017-12-21", "close": 45.2936, "volume": 830751.0}, {"date": "2017-12-22", "close": 45.0883, "volume": 981691.0}, {"date": "2017-12-26", "close": 45.1816, "volume": 417389.0}, {"date": "2017-12-27", "close": 45.0261, "volume": 780613.0}, {"date": "2017-12-28", "close": 45.107, "volume": 798130.0}, {"date": "2017-12-29", "close": 45.0136, "volume": 820025.0}, {"date": "2018-01-02", "close": 45.0323, "volume": 1088470.0}, {"date": "2018-01-03", "close": 45.0572, "volume": 1566894.0}, {"date": "2018-01-04", "close": 46.1957, "volume": 1528239.0}, {"date": "2018-01-05", "close": 45.6669, "volume": 2134301.0}, {"date": "2018-01-08", "close": 45.5736, "volume": 1010425.0}, {"date": "2018-01-09", "close": 45.9033, "volume": 1139075.0}, {"date": "2018-01-10", "close": 45.4305, "volume": 889270.0}, {"date": "2018-01-11", "close": 45.8598, "volume": 1179462.0}, {"date": "2018-01-12", "close": 46.3326, "volume": 1283230.0}, {"date": "2018-01-16", "close": 46.034, "volume": 1339444.0}, {"date": "2018-01-17", "close": 46.5006, "volume": 1525285.0}, {"date": "2018-01-18", "close": 46.3264, "volume": 864250.0}, {"date": "2018-01-19", "close": 46.3886, "volume": 1811811.0}, {"date": "2018-01-22", "close": 46.1646, "volume": 1364811.0}, {"date": "2018-01-23", "close": 46.6997, "volume": 1487390.0}, {"date": "2018-01-24", "close": 46.8863, "volume": 1576762.0}, {"date": "2018-01-25", "close": 46.5442, "volume": 1439537.0}, {"date": "2018-01-26", "close": 47.6392, "volume": 2205243.0}, {"date": "2018-01-29", "close": 47.521, "volume": 1624161.0}, {"date": "2018-01-30", "close": 47.3032, "volume": 1273290.0}, {"date": "2018-01-31", "close": 47.297, "volume": 1275512.0}, {"date": "2018-02-01", "close": 47.0046, "volume": 1440479.0}, {"date": "2018-02-02", "close": 46.8801, "volume": 1406302.0}, {"date": "2018-02-05", "close": 44.5843, "volume": 1935300.0}, {"date": "2018-02-06", "close": 44.8643, "volume": 2830746.0}, {"date": "2018-02-07", "close": 44.603, "volume": 2506847.0}, {"date": "2018-02-08", "close": 43.0165, "volume": 2331068.0}, {"date": "2018-02-09", "close": 45.0758, "volume": 4139482.0}, {"date": "2018-02-12", "close": 46.2269, "volume": 3466852.0}, {"date": "2018-02-13", "close": 46.1273, "volume": 3149174.0}, {"date": "2018-02-14", "close": 46.1584, "volume": 1788746.0}, {"date": "2018-02-15", "close": 46.7121, "volume": 1683686.0}, {"date": "2018-02-16", "close": 47.0668, "volume": 2106273.0}, {"date": "2018-02-20", "close": 47.1912, "volume": 1636891.0}, {"date": "2018-02-21", "close": 47.2908, "volume": 1269704.0}, {"date": "2018-02-22", "close": 47.7076, "volume": 1058139.0}, {"date": "2018-02-23", "close": 47.9938, "volume": 1298098.0}, {"date": "2018-02-26", "close": 48.504, "volume": 1461708.0}, {"date": "2018-02-27", "close": 48.3795, "volume": 1013262.0}, {"date": "2018-02-28", "close": 47.7823, "volume": 1626618.0}, {"date": "2018-03-01", "close": 46.4757, "volume": 1623210.0}, {"date": "2018-03-02", "close": 46.034, "volume": 1889204.0}, {"date": "2018-03-05", "close": 46.202, "volume": 1280261.0}, {"date": "2018-03-06", "close": 46.737, "volume": 1404421.0}, {"date": "2018-03-07", "close": 48.504, "volume": 2932633.0}, {"date": "2018-03-08", "close": 48.7528, "volume": 2297743.0}, {"date": "2018-03-09", "close": 49.9412, "volume": 2108322.0}, {"date": "2018-03-12", "close": 48.8586, "volume": 1216490.0}, {"date": "2018-03-13", "close": 48.5226, "volume": 1618853.0}, {"date": "2018-03-14", "close": 48.2862, "volume": 1180160.0}, {"date": "2018-03-15", "close": 48.5911, "volume": 725235.0}, {"date": "2018-03-16", "close": 48.672, "volume": 2018011.0}, {"date": "2018-03-19", "close": 48.392, "volume": 937012.0}, {"date": "2018-03-20", "close": 48.6284, "volume": 1294529.0}, {"date": "2018-03-21", "close": 48.7466, "volume": 1149010.0}, {"date": "2018-03-22", "close": 47.7138, "volume": 1542305.0}, {"date": "2018-03-23", "close": 47.297, "volume": 2109047.0}, {"date": "2018-03-26", "close": 48.5849, "volume": 1729905.0}, {"date": "2018-03-27", "close": 47.7823, "volume": 1570640.0}, {"date": "2018-03-28", "close": 47.6889, "volume": 1813641.0}, {"date": "2018-03-29", "close": 48.2302, "volume": 1374861.0}, {"date": "2018-04-02", "close": 46.9361, "volume": 1673642.0}, {"date": "2018-04-03", "close": 47.4712, "volume": 1604756.0}, {"date": "2018-04-04", "close": 47.6765, "volume": 1794576.0}, {"date": "2018-04-05", "close": 48.168, "volume": 1292588.0}, {"date": "2018-04-06", "close": 46.4882, "volume": 1600816.0}, {"date": "2018-04-09", "close": 46.1086, "volume": 2083533.0}, {"date": "2018-04-10", "close": 47.1601, "volume": 1590614.0}, {"date": "2018-04-11", "close": 46.3202, "volume": 1128533.0}, {"date": "2018-04-12", "close": 46.5068, "volume": 1329306.0}, {"date": "2018-04-13", "close": 46.4757, "volume": 2476984.0}, {"date": "2018-04-16", "close": 46.8241, "volume": 1432085.0}, {"date": "2018-04-17", "close": 47.7387, "volume": 2105576.0}, {"date": "2018-04-18", "close": 47.9938, "volume": 791357.0}, {"date": "2018-04-19", "close": 47.7636, "volume": 1077902.0}, {"date": "2018-04-20", "close": 47.7449, "volume": 1323393.0}, {"date": "2018-04-23", "close": 47.4712, "volume": 1110767.0}, {"date": "2018-04-24", "close": 45.4491, "volume": 1818490.0}, {"date": "2018-04-25", "close": 44.9203, "volume": 1756419.0}, {"date": "2018-04-26", "close": 44.9639, "volume": 2667488.0}, {"date": "2018-04-27", "close": 44.3666, "volume": 3691930.0}, {"date": "2018-04-30", "close": 43.7444, "volume": 1659941.0}, {"date": "2018-05-01", "close": 44.8208, "volume": 1975711.0}, {"date": "2018-05-02", "close": 44.4972, "volume": 1989961.0}, {"date": "2018-05-03", "close": 45.1132, "volume": 1898225.0}, {"date": "2018-05-04", "close": 45.5985, "volume": 1253674.0}, {"date": "2018-05-07", "close": 45.754, "volume": 1316374.0}, {"date": "2018-05-08", "close": 46.1957, "volume": 1121774.0}, {"date": "2018-05-09", "close": 46.7992, "volume": 1251158.0}, {"date": "2018-05-10", "close": 46.9983, "volume": 919600.0}, {"date": "2018-05-11", "close": 47.0481, "volume": 1009369.0}, {"date": "2018-05-14", "close": 47.4712, "volume": 1706054.0}, {"date": "2018-05-15", "close": 47.4401, "volume": 1144104.0}, {"date": "2018-05-16", "close": 47.7698, "volume": 987656.0}, {"date": "2018-05-17", "close": 48.1245, "volume": 1246824.0}, {"date": "2018-05-18", "close": 48.448, "volume": 2053934.0}, {"date": "2018-05-21", "close": 48.2862, "volume": 1185253.0}, {"date": "2018-05-22", "close": 47.353, "volume": 1554973.0}, {"date": "2018-05-23", "close": 47.3965, "volume": 1222228.0}, {"date": "2018-05-24", "close": 47.3841, "volume": 1459533.0}, {"date": "2018-05-25", "close": 46.9797, "volume": 817599.0}, {"date": "2018-05-29", "close": 46.0526, "volume": 1511124.0}, {"date": "2018-05-30", "close": 46.1584, "volume": 1310697.0}, {"date": "2018-05-31", "close": 45.2252, "volume": 2276951.0}, {"date": "2018-06-01", "close": 45.922, "volume": 1183307.0}, {"date": "2018-06-04", "close": 46.1957, "volume": 1600252.0}, {"date": "2018-06-05", "close": 46.2269, "volume": 856656.0}, {"date": "2018-06-06", "close": 46.6375, "volume": 1345562.0}, {"date": "2018-06-07", "close": 48.5164, "volume": 2649446.0}, {"date": "2018-06-08", "close": 48.6533, "volume": 1447817.0}, {"date": "2018-06-11", "close": 48.7591, "volume": 1091346.0}, {"date": "2018-06-12", "close": 48.7093, "volume": 1080832.0}, {"date": "2018-06-13", "close": 48.5849, "volume": 1153673.0}, {"date": "2018-06-14", "close": 49.8541, "volume": 2549461.0}, {"date": "2018-06-15", "close": 50.4389, "volume": 3365099.0}, {"date": "2018-06-18", "close": 50.0034, "volume": 1939034.0}, {"date": "2018-06-19", "close": 49.1572, "volume": 1870799.0}, {"date": "2018-06-20", "close": 49.0266, "volume": 1123108.0}, {"date": "2018-06-21", "close": 48.5911, "volume": 1267021.0}, {"date": "2018-06-22", "close": 48.4293, "volume": 2185389.0}, {"date": "2018-06-25", "close": 48.2987, "volume": 1902068.0}, {"date": "2018-06-26", "close": 46.7868, "volume": 6011387.0}, {"date": "2018-06-27", "close": 46.5317, "volume": 5353717.0}, {"date": "2018-06-28", "close": 47.1601, "volume": 3478275.0}, {"date": "2018-06-29", "close": 47.9751, "volume": 3436976.0}, {"date": "2018-07-02", "close": 47.7574, "volume": 1477122.0}, {"date": "2018-07-03", "close": 47.6205, "volume": 797999.0}, {"date": "2018-07-05", "close": 47.9938, "volume": 1343260.0}, {"date": "2018-07-06", "close": 48.0436, "volume": 921040.0}, {"date": "2018-07-09", "close": 48.4666, "volume": 1722916.0}, {"date": "2018-07-10", "close": 47.944, "volume": 1227569.0}, {"date": "2018-07-11", "close": 47.4339, "volume": 1285857.0}, {"date": "2018-07-12", "close": 47.8756, "volume": 1589021.0}, {"date": "2018-07-13", "close": 48.0436, "volume": 1005514.0}, {"date": "2018-07-16", "close": 47.5707, "volume": 1069574.0}, {"date": "2018-07-17", "close": 48.2613, "volume": 963188.0}, {"date": "2018-07-18", "close": 48.2302, "volume": 1381959.0}, {"date": "2018-07-19", "close": 48.2924, "volume": 1307458.0}, {"date": "2018-07-20", "close": 48.3049, "volume": 1872641.0}, {"date": "2018-07-23", "close": 47.3965, "volume": 1442724.0}, {"date": "2018-07-24", "close": 48.1618, "volume": 2075407.0}, {"date": "2018-07-25", "close": 49.1697, "volume": 2122058.0}, {"date": "2018-07-26", "close": 50.526, "volume": 2990390.0}, {"date": "2018-07-27", "close": 49.655, "volume": 2233563.0}, {"date": "2018-07-30", "close": 49.6177, "volume": 2577646.0}, {"date": "2018-07-31", "close": 51.0673, "volume": 2756882.0}, {"date": "2018-08-01", "close": 50.358, "volume": 2233250.0}, {"date": "2018-08-02", "close": 50.3518, "volume": 1486353.0}, {"date": "2018-08-03", "close": 50.526, "volume": 1010550.0}, {"date": "2018-08-06", "close": 50.3705, "volume": 1286050.0}, {"date": "2018-08-07", "close": 50.5696, "volume": 832797.0}, {"date": "2018-08-08", "close": 50.2585, "volume": 898233.0}, {"date": "2018-08-09", "close": 49.9225, "volume": 746902.0}, {"date": "2018-08-10", "close": 49.5865, "volume": 1983158.0}, {"date": "2018-08-13", "close": 49.3439, "volume": 1497435.0}, {"date": "2018-08-14", "close": 49.4994, "volume": 1089070.0}, {"date": "2018-08-15", "close": 49.5803, "volume": 1307767.0}, {"date": "2018-08-16", "close": 49.9847, "volume": 1278865.0}, {"date": "2018-08-17", "close": 49.9287, "volume": 2415811.0}, {"date": "2018-08-20", "close": 50.1465, "volume": 1791746.0}, {"date": "2018-08-21", "close": 50.0158, "volume": 1590216.0}, {"date": "2018-08-22", "close": 49.7234, "volume": 1029661.0}, {"date": "2018-08-23", "close": 49.7856, "volume": 1317554.0}, {"date": "2018-08-24", "close": 49.8541, "volume": 677968.0}, {"date": "2018-08-27", "close": 50.8184, "volume": 2082768.0}, {"date": "2018-08-28", "close": 51.0611, "volume": 3927612.0}, {"date": "2018-08-29", "close": 52.1872, "volume": 4713192.0}, {"date": "2018-08-30", "close": 52.1001, "volume": 3470075.0}, {"date": "2018-08-31", "close": 52.2494, "volume": 3626484.0}, {"date": "2018-09-04", "close": 51.9259, "volume": 4994192.0}, {"date": "2018-09-05", "close": 52.4734, "volume": 6595480.0}, {"date": "2018-09-06", "close": 52.3614, "volume": 4013905.0}, {"date": "2018-09-07", "close": 52.6289, "volume": 3740051.0}, {"date": "2018-09-10", "close": 52.6911, "volume": 5034154.0}, {"date": "2018-09-11", "close": 52.8965, "volume": 6992599.0}, {"date": "2018-09-12", "close": 53.0769, "volume": 6033792.0}, {"date": "2018-09-13", "close": 53.8173, "volume": 5216934.0}, {"date": "2018-09-14", "close": 54.1159, "volume": 11719660.0}, {"date": "2018-09-17", "close": 54.203, "volume": 13340980.0}, {"date": "2018-09-18", "close": 54.3648, "volume": 13247380.0}, {"date": "2018-09-19", "close": 53.5, "volume": 15628250.0}, {"date": "2018-09-20", "close": 54.3585, "volume": 17937460.0}, {"date": "2018-09-21", "close": 54.1159, "volume": 39671820.0}, {"date": "2018-09-24", "close": 53.7115, "volume": 17760650.0}, {"date": "2018-09-25", "close": 53.5062, "volume": 15940890.0}, {"date": "2018-09-26", "close": 52.9027, "volume": 36147680.0}, {"date": "2018-09-27", "close": 52.66, "volume": 3841857.0}, {"date": "2018-09-28", "close": 52.3863, "volume": 5018139.0}, {"date": "2018-10-01", "close": 52.5294, "volume": 18123330.0}, {"date": "2018-10-02", "close": 52.0254, "volume": 25976770.0}, {"date": "2018-10-03", "close": 52.1001, "volume": 5831546.0}, {"date": "2018-10-04", "close": 52.2307, "volume": 6543713.0}, {"date": "2018-10-05", "close": 52.2494, "volume": 5872135.0}, {"date": "2018-10-08", "close": 52.0441, "volume": 4388133.0}, {"date": "2018-10-09", "close": 51.142, "volume": 5700224.0}, {"date": "2018-10-10", "close": 49.9101, "volume": 5046728.0}, {"date": "2018-10-11", "close": 48.8897, "volume": 5226849.0}, {"date": "2018-10-12", "close": 49.2755, "volume": 2258476.0}, {"date": "2018-10-15", "close": 49.1137, "volume": 1943193.0}, {"date": "2018-10-16", "close": 49.6363, "volume": 2504162.0}, {"date": "2018-10-17", "close": 49.9101, "volume": 2620710.0}, {"date": "2018-10-18", "close": 49.7919, "volume": 2615418.0}, {"date": "2018-10-19", "close": 49.6425, "volume": 3728852.0}, {"date": "2018-10-22", "close": 48.336, "volume": 3557634.0}, {"date": "2018-10-23", "close": 47.9378, "volume": 2836042.0}, {"date": "2018-10-24", "close": 46.09, "volume": 2804425.0}, {"date": "2018-10-25", "close": 47.4898, "volume": 4050454.0}, {"date": "2018-10-26", "close": 45.4554, "volume": 10320210.0}, {"date": "2018-10-29", "close": 44.9203, "volume": 5514513.0}, {"date": "2018-10-30", "close": 44.5968, "volume": 5129506.0}, {"date": "2018-10-31", "close": 46.1957, "volume": 3466376.0}, {"date": "2018-11-01", "close": 46.5442, "volume": 2094937.0}, {"date": "2018-11-02", "close": 46.5753, "volume": 1749674.0}, {"date": "2018-11-05", "close": 46.7246, "volume": 1434602.0}, {"date": "2018-11-06", "close": 47.2099, "volume": 1274904.0}, {"date": "2018-11-07", "close": 47.3654, "volume": 1394877.0}, {"date": "2018-11-08", "close": 47.8383, "volume": 1735793.0}, {"date": "2018-11-09", "close": 46.7992, "volume": 1468737.0}, {"date": "2018-11-12", "close": 46.6375, "volume": 1523364.0}, {"date": "2018-11-13", "close": 46.793, "volume": 2033399.0}, {"date": "2018-11-14", "close": 45.7913, "volume": 2338343.0}, {"date": "2018-11-15", "close": 47.1165, "volume": 2344371.0}, {"date": "2018-11-16", "close": 46.9423, "volume": 1918820.0}, {"date": "2018-11-19", "close": 45.8909, "volume": 1374798.0}, {"date": "2018-11-20", "close": 45.163, "volume": 1400930.0}, {"date": "2018-11-21", "close": 45.9531, "volume": 1378928.0}, {"date": "2018-11-23", "close": 45.2936, "volume": 907107.0}, {"date": "2018-11-26", "close": 45.5425, "volume": 2010587.0}, {"date": "2018-11-27", "close": 45.8909, "volume": 1945703.0}, {"date": "2018-11-28", "close": 46.6561, "volume": 1772470.0}, {"date": "2018-11-29", "close": 46.1211, "volume": 1980118.0}, {"date": "2018-11-30", "close": 47.3281, "volume": 3020135.0}, {"date": "2018-12-03", "close": 47.2596, "volume": 2061299.0}, {"date": "2018-12-04", "close": 45.3247, "volume": 3309765.0}, {"date": "2018-12-06", "close": 44.883, "volume": 2971964.0}, {"date": "2018-12-07", "close": 43.5142, "volume": 2325795.0}, {"date": "2018-12-10", "close": 43.9995, "volume": 2037962.0}, {"date": "2018-12-11", "close": 43.5889, "volume": 1299712.0}, {"date": "2018-12-12", "close": 44.0306, "volume": 1398268.0}, {"date": "2018-12-13", "close": 43.5204, "volume": 1575150.0}, {"date": "2018-12-14", "close": 42.8423, "volume": 1531896.0}, {"date": "2018-12-17", "close": 42.2761, "volume": 3158267.0}, {"date": "2018-12-18", "close": 42.3694, "volume": 2501043.0}, {"date": "2018-12-19", "close": 41.4237, "volume": 1990912.0}, {"date": "2018-12-20", "close": 40.5403, "volume": 2951619.0}, {"date": "2018-12-21", "close": 40.7518, "volume": 6031436.0}, {"date": "2018-12-24", "close": 39.5946, "volume": 1527761.0}, {"date": "2018-12-26", "close": 40.8762, "volume": 1569878.0}, {"date": "2018-12-27", "close": 41.6166, "volume": 1288389.0}, {"date": "2018-12-28", "close": 41.4984, "volume": 1450387.0}, {"date": "2018-12-31", "close": 42.0957, "volume": 1222015.0}, {"date": "2019-01-02", "close": 41.9028, "volume": 1150647.0}, {"date": "2019-01-03", "close": 40.2105, "volume": 1938375.0}, {"date": "2019-01-04", "close": 41.9712, "volume": 1645941.0}, {"date": "2019-01-07", "close": 42.1828, "volume": 1511489.0}, {"date": "2019-01-08", "close": 42.3757, "volume": 1516992.0}, {"date": "2019-01-09", "close": 43.0725, "volume": 1400626.0}, {"date": "2019-01-10", "close": 43.4769, "volume": 1201410.0}, {"date": "2019-01-11", "close": 43.2467, "volume": 1102678.0}, {"date": "2019-01-14", "close": 43.3213, "volume": 1120313.0}, {"date": "2019-01-15", "close": 43.5453, "volume": 1225641.0}, {"date": "2019-01-16", "close": 43.564, "volume": 1133289.0}, {"date": "2019-01-17", "close": 44.4101, "volume": 1151680.0}, {"date": "2019-01-18", "close": 45.4367, "volume": 1811713.0}, {"date": "2019-01-22", "close": 44.5906, "volume": 1194984.0}, {"date": "2019-01-23", "close": 44.2608, "volume": 1046297.0}, {"date": "2019-01-24", "close": 44.1675, "volume": 1179213.0}, {"date": "2019-01-25", "close": 44.9514, "volume": 1464206.0}, {"date": "2019-01-28", "close": 44.7274, "volume": 840922.0}, {"date": "2019-01-29", "close": 45.8473, "volume": 1788541.0}, {"date": "2019-01-30", "close": 46.4944, "volume": 1029096.0}, {"date": "2019-01-31", "close": 46.6561, "volume": 1102904.0}, {"date": "2019-02-01", "close": 46.2455, "volume": 1285254.0}, {"date": "2019-02-04", "close": 46.2269, "volume": 1683277.0}, {"date": "2019-02-05", "close": 46.3699, "volume": 2240876.0}, {"date": "2019-02-06", "close": 46.6313, "volume": 1699352.0}, {"date": "2019-02-07", "close": 46.3015, "volume": 1939521.0}, {"date": "2019-02-08", "close": 47.7947, "volume": 3042064.0}, {"date": "2019-02-11", "close": 48.0062, "volume": 2031930.0}, {"date": "2019-02-12", "close": 49.039, "volume": 2188366.0}, {"date": "2019-02-13", "close": 50.0469, "volume": 2688505.0}, {"date": "2019-02-14", "close": 50.0532, "volume": 2127878.0}, {"date": "2019-02-15", "close": 50.8931, "volume": 1852182.0}, {"date": "2019-02-19", "close": 50.0718, "volume": 2222515.0}, {"date": "2019-02-20", "close": 50.4327, "volume": 2979327.0}, {"date": "2019-02-21", "close": 50.1527, "volume": 1783333.0}, {"date": "2019-02-22", "close": 50.6256, "volume": 901376.0}, {"date": "2019-02-25", "close": 50.7687, "volume": 1765009.0}, {"date": "2019-02-26", "close": 50.8558, "volume": 1816182.0}, {"date": "2019-02-27", "close": 50.8371, "volume": 1207439.0}, {"date": "2019-02-28", "close": 50.75, "volume": 1909139.0}, {"date": "2019-03-01", "close": 51.3659, "volume": 1306543.0}, {"date": "2019-03-04", "close": 51.3784, "volume": 1759982.0}, {"date": "2019-03-05", "close": 51.1731, "volume": 1047553.0}, {"date": "2019-03-06", "close": 51.0424, "volume": 1051076.0}, {"date": "2019-03-07", "close": 50.4327, "volume": 1539629.0}, {"date": "2019-03-08", "close": 50.0221, "volume": 1544155.0}, {"date": "2019-03-11", "close": 51.1295, "volume": 1421346.0}, {"date": "2019-03-12", "close": 51.0922, "volume": 1397332.0}, {"date": "2019-03-13", "close": 51.7517, "volume": 1534736.0}, {"date": "2019-03-14", "close": 51.4157, "volume": 1339277.0}, {"date": "2019-03-15", "close": 51.3535, "volume": 1849362.0}, {"date": "2019-03-18", "close": 51.8948, "volume": 1032321.0}, {"date": "2019-03-19", "close": 51.6708, "volume": 1682723.0}, {"date": "2019-03-20", "close": 51.6335, "volume": 1380191.0}, {"date": "2019-03-21", "close": 52.3987, "volume": 908318.0}, {"date": "2019-03-22", "close": 51.1606, "volume": 1137302.0}, {"date": "2019-03-25", "close": 51.3908, "volume": 661197.0}, {"date": "2019-03-26", "close": 52.0005, "volume": 1422529.0}, {"date": "2019-03-27", "close": 51.2291, "volume": 1293913.0}, {"date": "2019-03-28", "close": 51.6024, "volume": 1205582.0}, {"date": "2019-03-29", "close": 52.1934, "volume": 1248216.0}, {"date": "2019-04-01", "close": 52.9276, "volume": 1136430.0}, {"date": "2019-04-02", "close": 53.3071, "volume": 755780.0}, {"date": "2019-04-03", "close": 53.8297, "volume": 896819.0}, {"date": "2019-04-04", "close": 53.6928, "volume": 908950.0}, {"date": "2019-04-05", "close": 53.9604, "volume": 1583414.0}, {"date": "2019-04-08", "close": 54.0848, "volume": 1325301.0}, {"date": "2019-04-09", "close": 53.5808, "volume": 748735.0}, {"date": "2019-04-10", "close": 53.5248, "volume": 1441020.0}, {"date": "2019-04-11", "close": 54.035, "volume": 1925651.0}, {"date": "2019-04-12", "close": 54.539, "volume": 905861.0}, {"date": "2019-04-15", "close": 54.6385, "volume": 726285.0}, {"date": "2019-04-16", "close": 54.5265, "volume": 1040260.0}, {"date": "2019-04-17", "close": 54.5079, "volume": 1012856.0}, {"date": "2019-04-18", "close": 55.0616, "volume": 1468056.0}, {"date": "2019-04-22", "close": 54.9745, "volume": 1229624.0}, {"date": "2019-04-23", "close": 55.3478, "volume": 1030341.0}, {"date": "2019-04-24", "close": 55.41, "volume": 1034532.0}, {"date": "2019-04-25", "close": 54.6199, "volume": 2097599.0}, {"date": "2019-04-26", "close": 53.0271, "volume": 3262937.0}, {"date": "2019-04-29", "close": 53.4129, "volume": 2122269.0}, {"date": "2019-04-30", "close": 53.7177, "volume": 1667114.0}, {"date": "2019-05-01", "close": 53.1204, "volume": 998307.0}, {"date": "2019-05-02", "close": 53.4004, "volume": 823706.0}, {"date": "2019-05-03", "close": 53.8608, "volume": 684140.0}, {"date": "2019-05-06", "close": 52.8467, "volume": 981817.0}, {"date": "2019-05-07", "close": 51.9383, "volume": 1557768.0}, {"date": "2019-05-08", "close": 51.3162, "volume": 2002641.0}, {"date": "2019-05-09", "close": 51.1793, "volume": 998810.0}, {"date": "2019-05-10", "close": 51.4095, "volume": 938054.0}, {"date": "2019-05-13", "close": 50.0843, "volume": 2065181.0}, {"date": "2019-05-14", "close": 50.0905, "volume": 1372741.0}, {"date": "2019-05-15", "close": 50.6193, "volume": 1013842.0}, {"date": "2019-05-16", "close": 50.6131, "volume": 1042070.0}, {"date": "2019-05-17", "close": 50.0967, "volume": 1335052.0}, {"date": "2019-05-20", "close": 49.3626, "volume": 1278736.0}, {"date": "2019-05-21", "close": 49.711, "volume": 1108415.0}, {"date": "2019-05-22", "close": 49.5181, "volume": 1725252.0}, {"date": "2019-05-23", "close": 48.8399, "volume": 1777463.0}, {"date": "2019-05-24", "close": 48.5537, "volume": 1154814.0}, {"date": "2019-05-28", "close": 47.7823, "volume": 1611656.0}, {"date": "2019-05-29", "close": 47.6578, "volume": 2756074.0}, {"date": "2019-05-30", "close": 47.8072, "volume": 2324788.0}, {"date": "2019-05-31", "close": 47.3779, "volume": 1993057.0}, {"date": "2019-06-03", "close": 47.1352, "volume": 2567045.0}, {"date": "2019-06-04", "close": 48.3858, "volume": 1952130.0}, {"date": "2019-06-05", "close": 49.0453, "volume": 1661475.0}, {"date": "2019-06-06", "close": 49.3874, "volume": 1078728.0}, {"date": "2019-06-07", "close": 49.1324, "volume": 1102126.0}, {"date": "2019-06-10", "close": 49.1013, "volume": 1126001.0}, {"date": "2019-06-11", "close": 49.2506, "volume": 1306014.0}, {"date": "2019-06-12", "close": 48.6409, "volume": 1143748.0}, {"date": "2019-06-13", "close": 48.8462, "volume": 1010018.0}, {"date": "2019-06-14", "close": 48.112, "volume": 1651132.0}, {"date": "2019-06-17", "close": 47.6889, "volume": 1600571.0}, {"date": "2019-06-18", "close": 48.7404, "volume": 1771180.0}, {"date": "2019-06-19", "close": 49.0515, "volume": 1380776.0}, {"date": "2019-06-20", "close": 50.2834, "volume": 1260551.0}, {"date": "2019-06-21", "close": 50.0345, "volume": 1971169.0}, {"date": "2019-06-24", "close": 50.1838, "volume": 1001857.0}, {"date": "2019-06-25", "close": 50.1652, "volume": 1806132.0}, {"date": "2019-06-26", "close": 49.6861, "volume": 2125980.0}, {"date": "2019-06-27", "close": 50.0158, "volume": 1708486.0}, {"date": "2019-06-28", "close": 50.7189, "volume": 4831402.0}, {"date": "2019-07-01", "close": 51.4344, "volume": 1468563.0}, {"date": "2019-07-02", "close": 50.9926, "volume": 935856.0}, {"date": "2019-07-03", "close": 51.3784, "volume": 826492.0}, {"date": "2019-07-05", "close": 50.3829, "volume": 1058039.0}, {"date": "2019-07-08", "close": 50.0532, "volume": 1106109.0}, {"date": "2019-07-09", "close": 49.9412, "volume": 1403642.0}, {"date": "2019-07-10", "close": 49.3937, "volume": 1094000.0}, {"date": "2019-07-11", "close": 49.5865, "volume": 1594055.0}, {"date": "2019-07-12", "close": 50.5882, "volume": 852001.0}, {"date": "2019-07-15", "close": 50.2398, "volume": 768871.0}, {"date": "2019-07-16", "close": 50.6504, "volume": 956807.0}, {"date": "2019-07-17", "close": 49.5865, "volume": 1169204.0}, {"date": "2019-07-18", "close": 49.2132, "volume": 1879620.0}, {"date": "2019-07-19", "close": 48.8462, "volume": 2866001.0}, {"date": "2019-07-22", "close": 49.1448, "volume": 1514167.0}, {"date": "2019-07-23", "close": 50.6629, "volume": 1820956.0}, {"date": "2019-07-24", "close": 51.1731, "volume": 1311963.0}, {"date": "2019-07-25", "close": 50.8931, "volume": 1651393.0}, {"date": "2019-07-26", "close": 48.8088, "volume": 5223877.0}, {"date": "2019-07-29", "close": 47.8009, "volume": 3040301.0}, {"date": "2019-07-30", "close": 47.7823, "volume": 1842232.0}, {"date": "2019-07-31", "close": 47.3156, "volume": 2104298.0}, {"date": "2019-08-01", "close": 45.8847, "volume": 1995019.0}, {"date": "2019-08-02", "close": 45.8162, "volume": 2103317.0}, {"date": "2019-08-05", "close": 43.8066, "volume": 2497199.0}, {"date": "2019-08-06", "close": 44.435, "volume": 1976463.0}, {"date": "2019-08-07", "close": 44.2608, "volume": 1942387.0}, {"date": "2019-08-08", "close": 44.6963, "volume": 1463795.0}, {"date": "2019-08-09", "close": 43.8626, "volume": 1322591.0}, {"date": "2019-08-12", "close": 42.9729, "volume": 1255759.0}, {"date": "2019-08-13", "close": 43.5578, "volume": 1158168.0}, {"date": "2019-08-14", "close": 41.8904, "volume": 2245868.0}, {"date": "2019-08-15", "close": 41.8904, "volume": 1353395.0}, {"date": "2019-08-16", "close": 42.8858, "volume": 2405392.0}, {"date": "2019-08-19", "close": 43.6013, "volume": 1081095.0}, {"date": "2019-08-20", "close": 43.5578, "volume": 1800754.0}, {"date": "2019-08-21", "close": 43.7071, "volume": 1321450.0}, {"date": "2019-08-22", "close": 43.396, "volume": 1159019.0}, {"date": "2019-08-23", "close": 42.5374, "volume": 1643591.0}, {"date": "2019-08-26", "close": 43.0165, "volume": 2003219.0}, {"date": "2019-08-27", "close": 42.948, "volume": 1184688.0}, {"date": "2019-08-28", "close": 43.3276, "volume": 1495152.0}, {"date": "2019-08-29", "close": 43.9808, "volume": 1079912.0}, {"date": "2019-08-30", "close": 44.1115, "volume": 1614361.0}, {"date": "2019-09-03", "close": 42.9418, "volume": 1485261.0}, {"date": "2019-09-04", "close": 41.6602, "volume": 7385761.0}, {"date": "2019-09-05", "close": 42.3694, "volume": 4264788.0}, {"date": "2019-09-06", "close": 42.5996, "volume": 3043380.0}, {"date": "2019-09-09", "close": 42.3134, "volume": 3339374.0}, {"date": "2019-09-10", "close": 42.6867, "volume": 2494146.0}, {"date": "2019-09-11", "close": 43.9186, "volume": 2322659.0}, {"date": "2019-09-12", "close": 43.5391, "volume": 1593303.0}, {"date": "2019-09-13", "close": 43.564, "volume": 1555980.0}, {"date": "2019-09-16", "close": 43.2405, "volume": 1510419.0}, {"date": "2019-09-17", "close": 42.9667, "volume": 1357698.0}, {"date": "2019-09-18", "close": 43.3587, "volume": 1724139.0}, {"date": "2019-09-19", "close": 42.7987, "volume": 1580286.0}, {"date": "2019-09-20", "close": 42.4192, "volume": 5994431.0}, {"date": "2019-09-23", "close": 42.2761, "volume": 1991374.0}, {"date": "2019-09-24", "close": 41.6477, "volume": 3027910.0}, {"date": "2019-09-25", "close": 42.2077, "volume": 2335233.0}, {"date": "2019-09-26", "close": 42.2948, "volume": 2477509.0}, {"date": "2019-09-27", "close": 42.6805, "volume": 2148223.0}, {"date": "2019-09-30", "close": 42.6556, "volume": 2233334.0}, {"date": "2019-10-01", "close": 41.2371, "volume": 3189564.0}, {"date": "2019-10-02", "close": 40.0861, "volume": 4372385.0}, {"date": "2019-10-03", "close": 40.8638, "volume": 2470833.0}, {"date": "2019-10-04", "close": 41.374, "volume": 1440610.0}, {"date": "2019-10-07", "close": 40.8389, "volume": 1424351.0}, {"date": "2019-10-08", "close": 39.9679, "volume": 1494976.0}, {"date": "2019-10-09", "close": 40.3598, "volume": 1672558.0}, {"date": "2019-10-10", "close": 40.7082, "volume": 1291563.0}, {"date": "2019-10-11", "close": 42.2761, "volume": 3218570.0}, {"date": "2019-10-14", "close": 42.2823, "volume": 1537514.0}, {"date": "2019-10-15", "close": 43.2467, "volume": 2317978.0}, {"date": "2019-10-16", "close": 43.1471, "volume": 2121960.0}, {"date": "2019-10-17", "close": 44.1177, "volume": 1696271.0}, {"date": "2019-10-18", "close": 44.1364, "volume": 1680739.0}, {"date": "2019-10-21", "close": 44.7461, "volume": 1796053.0}, {"date": "2019-10-22", "close": 44.9576, "volume": 1370929.0}, {"date": "2019-10-23", "close": 45.0074, "volume": 1507992.0}, {"date": "2019-10-24", "close": 44.491, "volume": 2201339.0}, {"date": "2019-10-25", "close": 42.5312, "volume": 4259147.0}, {"date": "2019-10-28", "close": 42.7054, "volume": 3168215.0}, {"date": "2019-10-29", "close": 42.6121, "volume": 4505084.0}, {"date": "2019-10-30", "close": 43.1907, "volume": 1767797.0}, {"date": "2019-10-31", "close": 42.9294, "volume": 1356015.0}, {"date": "2019-11-01", "close": 44.6714, "volume": 2151762.0}, {"date": "2019-11-04", "close": 45.8722, "volume": 2568688.0}, {"date": "2019-11-05", "close": 45.7353, "volume": 1653314.0}, {"date": "2019-11-06", "close": 45.5362, "volume": 1357063.0}, {"date": "2019-11-07", "close": 44.9763, "volume": 1430482.0}, {"date": "2019-11-08", "close": 45.3434, "volume": 860775.0}, {"date": "2019-11-11", "close": 44.8456, "volume": 1254493.0}, {"date": "2019-11-12", "close": 44.8581, "volume": 1575949.0}, {"date": "2019-11-13", "close": 44.1613, "volume": 1310897.0}, {"date": "2019-11-14", "close": 44.2546, "volume": 1440538.0}, {"date": "2019-11-15", "close": 44.5657, "volume": 1926100.0}, {"date": "2019-11-18", "close": 44.267, "volume": 1242284.0}, {"date": "2019-11-19", "close": 44.2359, "volume": 1669794.0}, {"date": "2019-11-20", "close": 43.6138, "volume": 2629796.0}, {"date": "2019-11-21", "close": 44.1302, "volume": 1826878.0}, {"date": "2019-11-22", "close": 43.9871, "volume": 1326861.0}, {"date": "2019-11-25", "close": 44.4723, "volume": 1839750.0}, {"date": "2019-11-26", "close": 44.8892, "volume": 1111139.0}, {"date": "2019-11-27", "close": 45.0199, "volume": 968397.0}, {"date": "2019-11-29", "close": 44.9016, "volume": 762045.0}, {"date": "2019-12-02", "close": 44.659, "volume": 1980225.0}, {"date": "2019-12-03", "close": 44.2421, "volume": 2011223.0}, {"date": "2019-12-04", "close": 44.4288, "volume": 2008417.0}, {"date": "2019-12-05", "close": 44.9825, "volume": 1997682.0}, {"date": "2019-12-06", "close": 45.3372, "volume": 1741125.0}, {"date": "2019-12-09", "close": 46.1273, "volume": 2942829.0}, {"date": "2019-12-10", "close": 45.9407, "volume": 1776079.0}, {"date": "2019-12-11", "close": 46.6437, "volume": 2535891.0}, {"date": "2019-12-12", "close": 47.3903, "volume": 2222038.0}, {"date": "2019-12-13", "close": 46.7806, "volume": 1537006.0}, {"date": "2019-12-16", "close": 47.3841, "volume": 1826046.0}, {"date": "2019-12-17", "close": 47.7449, "volume": 1722694.0}, {"date": "2019-12-18", "close": 47.6827, "volume": 1954730.0}, {"date": "2019-12-19", "close": 47.6889, "volume": 1586514.0}, {"date": "2019-12-20", "close": 47.1228, "volume": 3584949.0}, {"date": "2019-12-23", "close": 47.8134, "volume": 1503796.0}, {"date": "2019-12-24", "close": 47.5272, "volume": 270101.0}, {"date": "2019-12-26", "close": 47.465, "volume": 830587.0}, {"date": "2019-12-27", "close": 47.6454, "volume": 781318.0}, {"date": "2019-12-30", "close": 47.4587, "volume": 646890.0}, {"date": "2019-12-31", "close": 47.5272, "volume": 865494.0}, {"date": "2020-01-02", "close": 48.2489, "volume": 1493690.0}, {"date": "2020-01-03", "close": 48.0498, "volume": 1143496.0}, {"date": "2020-01-06", "close": 47.8009, "volume": 1986789.0}, {"date": "2020-01-07", "close": 47.9565, "volume": 1695420.0}, {"date": "2020-01-08", "close": 47.9129, "volume": 2287166.0}, {"date": "2020-01-09", "close": 48.5164, "volume": 2785066.0}, {"date": "2020-01-10", "close": 48.5289, "volume": 2112049.0}, {"date": "2020-01-13", "close": 49.0266, "volume": 2350599.0}, {"date": "2020-01-14", "close": 48.7404, "volume": 1917092.0}, {"date": "2020-01-15", "close": 48.5289, "volume": 1192687.0}, {"date": "2020-01-16", "close": 48.6906, "volume": 1074533.0}, {"date": "2020-01-17", "close": 49.0142, "volume": 1451226.0}, {"date": "2020-01-21", "close": 48.6409, "volume": 1480273.0}, {"date": "2020-01-22", "close": 48.3173, "volume": 1403236.0}, {"date": "2020-01-23", "close": 48.2738, "volume": 936910.0}, {"date": "2020-01-24", "close": 47.8507, "volume": 1153460.0}, {"date": "2020-01-27", "close": 46.4259, "volume": 1397715.0}, {"date": "2020-01-28", "close": 46.681, "volume": 1824166.0}, {"date": "2020-01-29", "close": 46.8552, "volume": 1396454.0}, {"date": "2020-01-30", "close": 47.409, "volume": 1608058.0}, {"date": "2020-01-31", "close": 46.6188, "volume": 2004536.0}, {"date": "2020-02-03", "close": 46.5255, "volume": 1618591.0}, {"date": "2020-02-04", "close": 47.5894, "volume": 2095071.0}, {"date": "2020-02-05", "close": 48.2551, "volume": 1165244.0}, {"date": "2020-02-06", "close": 48.4231, "volume": 1979237.0}, {"date": "2020-02-07", "close": 49.1635, "volume": 3676930.0}, {"date": "2020-02-10", "close": 49.3626, "volume": 1514856.0}, {"date": "2020-02-11", "close": 49.3999, "volume": 1839748.0}, {"date": "2020-02-12", "close": 49.151, "volume": 1746467.0}, {"date": "2020-02-13", "close": 48.056, "volume": 2093500.0}, {"date": "2020-02-14", "close": 48.4107, "volume": 1168720.0}, {"date": "2020-02-18", "close": 48.3111, "volume": 1110030.0}, {"date": "2020-02-19", "close": 47.8196, "volume": 1326461.0}, {"date": "2020-02-20", "close": 47.776, "volume": 1417372.0}, {"date": "2020-02-21", "close": 47.1663, "volume": 1128422.0}, {"date": "2020-02-24", "close": 45.1381, "volume": 1808332.0}, {"date": "2020-02-25", "close": 43.7257, "volume": 2618190.0}, {"date": "2020-02-26", "close": 44.0182, "volume": 3169808.0}, {"date": "2020-02-27", "close": 43.732, "volume": 4059902.0}, {"date": "2020-02-28", "close": 43.0289, "volume": 3845734.0}, {"date": "2020-03-02", "close": 43.956, "volume": 2548193.0}, {"date": "2020-03-03", "close": 43.1658, "volume": 2231281.0}, {"date": "2020-03-04", "close": 44.8394, "volume": 5390066.0}, {"date": "2020-03-05", "close": 42.4068, "volume": 2517914.0}, {"date": "2020-03-06", "close": 41.5668, "volume": 2727327.0}, {"date": "2020-03-09", "close": 38.6427, "volume": 3300985.0}, {"date": "2020-03-10", "close": 38.8604, "volume": 5852230.0}, {"date": "2020-03-11", "close": 36.9753, "volume": 3531866.0}, {"date": "2020-03-12", "close": 34.6732, "volume": 5198054.0}, {"date": "2020-03-13", "close": 37.1619, "volume": 3340244.0}, {"date": "2020-03-16", "close": 32.253, "volume": 3044099.0}, {"date": "2020-03-17", "close": 32.7632, "volume": 3610155.0}, {"date": "2020-03-18", "close": 28.0348, "volume": 5951041.0}, {"date": "2020-03-19", "close": 28.6507, "volume": 4527099.0}, {"date": "2020-03-20", "close": 28.3583, "volume": 4091270.0}, {"date": "2020-03-23", "close": 26.1371, "volume": 3677093.0}, {"date": "2020-03-24", "close": 31.0585, "volume": 3345516.0}, {"date": "2020-03-25", "close": 31.0398, "volume": 3886163.0}, {"date": "2020-03-26", "close": 32.1473, "volume": 3996150.0}, {"date": "2020-03-27", "close": 30.8905, "volume": 3945328.0}, {"date": "2020-03-30", "close": 32.4148, "volume": 3703714.0}, {"date": "2020-03-31", "close": 34.3373, "volume": 3168360.0}, {"date": "2020-04-01", "close": 34.2004, "volume": 3819138.0}, {"date": "2020-04-02", "close": 34.8412, "volume": 2357890.0}, {"date": "2020-04-03", "close": 33.7711, "volume": 2323978.0}, {"date": "2020-04-06", "close": 35.6189, "volume": 2683395.0}, {"date": "2020-04-07", "close": 36.3655, "volume": 2360725.0}, {"date": "2020-04-08", "close": 37.7281, "volume": 2320719.0}, {"date": "2020-04-09", "close": 37.9769, "volume": 1419612.0}, {"date": "2020-04-13", "close": 36.969, "volume": 1626113.0}, {"date": "2020-04-14", "close": 37.9583, "volume": 2089606.0}, {"date": "2020-04-15", "close": 35.7683, "volume": 2698764.0}, {"date": "2020-04-16", "close": 35.3265, "volume": 2144775.0}, {"date": "2020-04-17", "close": 37.5539, "volume": 1823199.0}, {"date": "2020-04-20", "close": 36.5211, "volume": 2010877.0}, {"date": "2020-04-21", "close": 34.7417, "volume": 2167842.0}, {"date": "2020-04-22", "close": 35.9238, "volume": 1226378.0}, {"date": "2020-04-23", "close": 36.4589, "volume": 1857877.0}, {"date": "2020-04-24", "close": 37.5414, "volume": 1645834.0}, {"date": "2020-04-27", "close": 39.8061, "volume": 1718717.0}, {"date": "2020-04-28", "close": 40.2603, "volume": 1951826.0}, {"date": "2020-04-29", "close": 40.7829, "volume": 1972883.0}, {"date": "2020-04-30", "close": 39.8186, "volume": 1720038.0}, {"date": "2020-05-01", "close": 37.7965, "volume": 2919284.0}, {"date": "2020-05-04", "close": 37.9521, "volume": 2696266.0}, {"date": "2020-05-05", "close": 36.2909, "volume": 4542358.0}, {"date": "2020-05-06", "close": 35.9425, "volume": 1976749.0}, {"date": "2020-05-07", "close": 36.042, "volume": 2469902.0}, {"date": "2020-05-08", "close": 36.8757, "volume": 3084647.0}, {"date": "2020-05-11", "close": 36.5957, "volume": 2186422.0}, {"date": "2020-05-12", "close": 34.9408, "volume": 2111352.0}, {"date": "2020-05-13", "close": 33.8831, "volume": 2074733.0}, {"date": "2020-05-14", "close": 34.6919, "volume": 2145816.0}, {"date": "2020-05-15", "close": 34.3746, "volume": 1908331.0}, {"date": "2020-05-18", "close": 36.8259, "volume": 2962277.0}, {"date": "2020-05-19", "close": 36.7762, "volume": 2505185.0}, {"date": "2020-05-20", "close": 36.7699, "volume": 2901169.0}, {"date": "2020-05-21", "close": 36.2598, "volume": 1928201.0}, {"date": "2020-05-22", "close": 36.4153, "volume": 1556134.0}, {"date": "2020-05-26", "close": 38.1823, "volume": 1569406.0}, {"date": "2020-05-27", "close": 39.607, "volume": 1733999.0}, {"date": "2020-05-28", "close": 38.288, "volume": 1843076.0}, {"date": "2020-05-29", "close": 37.9396, "volume": 2403815.0}, {"date": "2020-06-01", "close": 38.68, "volume": 2301465.0}, {"date": "2020-06-02", "close": 39.8372, "volume": 2195484.0}, {"date": "2020-06-03", "close": 41.7348, "volume": 2838221.0}, {"date": "2020-06-04", "close": 41.9712, "volume": 2008331.0}, {"date": "2020-06-05", "close": 43.9311, "volume": 3884613.0}, {"date": "2020-06-08", "close": 43.788, "volume": 3699947.0}, {"date": "2020-06-09", "close": 43.2902, "volume": 3057122.0}, {"date": "2020-06-10", "close": 41.5979, "volume": 1623970.0}, {"date": "2020-06-11", "close": 39.1031, "volume": 2721032.0}, {"date": "2020-06-12", "close": 39.6008, "volume": 2070009.0}, {"date": "2020-06-15", "close": 40.0612, "volume": 1992068.0}, {"date": "2020-06-16", "close": 42.189, "volume": 3427798.0}, {"date": "2020-06-17", "close": 42.245, "volume": 3106459.0}, {"date": "2020-06-18", "close": 42.4192, "volume": 2544050.0}, {"date": "2020-06-19", "close": 42.2139, "volume": 4704903.0}, {"date": "2020-06-22", "close": 42.5561, "volume": 2318440.0}, {"date": "2020-06-23", "close": 42.4876, "volume": 1906598.0}, {"date": "2020-06-24", "close": 41.0691, "volume": 2509408.0}, {"date": "2020-06-25", "close": 42.0957, "volume": 1866732.0}, {"date": "2020-06-26", "close": 41.2931, "volume": 3093242.0}, {"date": "2020-06-29", "close": 42.2574, "volume": 1727784.0}, {"date": "2020-06-30", "close": 42.0957, "volume": 2992270.0}, {"date": "2020-07-01", "close": 41.9712, "volume": 2679415.0}, {"date": "2020-07-02", "close": 42.4005, "volume": 1428834.0}, {"date": "2020-07-06", "close": 43.0227, "volume": 1223318.0}, {"date": "2020-07-07", "close": 42.3445, "volume": 985730.0}, {"date": "2020-07-08", "close": 42.4814, "volume": 1231254.0}, {"date": "2020-07-09", "close": 41.8593, "volume": 1190686.0}, {"date": "2020-07-10", "close": 41.8468, "volume": 1725168.0}, {"date": "2020-07-13", "close": 42.077, "volume": 1289113.0}, {"date": "2020-07-14", "close": 43.0289, "volume": 1933959.0}, {"date": "2020-07-15", "close": 44.2919, "volume": 1793824.0}, {"date": "2020-07-16", "close": 44.6154, "volume": 2042073.0}, {"date": "2020-07-17", "close": 44.8519, "volume": 1221863.0}, {"date": "2020-07-20", "close": 44.0182, "volume": 1144267.0}, {"date": "2020-07-21", "close": 44.2981, "volume": 1325296.0}, {"date": "2020-07-22", "close": 44.5035, "volume": 1973899.0}, {"date": "2020-07-23", "close": 45.1256, "volume": 1328578.0}, {"date": "2020-07-24", "close": 44.1737, "volume": 1850337.0}, {"date": "2020-07-27", "close": 44.7337, "volume": 2125286.0}, {"date": "2020-07-28", "close": 44.1924, "volume": 2114342.0}, {"date": "2020-07-29", "close": 45.7913, "volume": 3781026.0}, {"date": "2020-07-30", "close": 44.8954, "volume": 2778348.0}, {"date": "2020-07-31", "close": 43.6698, "volume": 2907660.0}, {"date": "2020-08-03", "close": 43.2778, "volume": 3750227.0}, {"date": "2020-08-04", "close": 43.2218, "volume": 3108661.0}, {"date": "2020-08-05", "close": 43.564, "volume": 3990749.0}, {"date": "2020-08-06", "close": 43.9871, "volume": 3196337.0}, {"date": "2020-08-07", "close": 44.939, "volume": 2257655.0}, {"date": "2020-08-10", "close": 44.7088, "volume": 4402051.0}, {"date": "2020-08-11", "close": 45.7042, "volume": 8203708.0}, {"date": "2020-08-12", "close": 46.625, "volume": 2939102.0}, {"date": "2020-08-13", "close": 45.8971, "volume": 1650752.0}, {"date": "2020-08-14", "close": 45.7789, "volume": 965232.0}, {"date": "2020-08-17", "close": 45.7167, "volume": 1835073.0}, {"date": "2020-08-18", "close": 44.8456, "volume": 1775410.0}, {"date": "2020-08-19", "close": 44.4288, "volume": 2065072.0}, {"date": "2020-08-20", "close": 44.7274, "volume": 1455086.0}, {"date": "2020-08-21", "close": 44.6217, "volume": 1578693.0}, {"date": "2020-08-24", "close": 44.7959, "volume": 1633094.0}, {"date": "2020-08-25", "close": 43.8937, "volume": 4349632.0}, {"date": "2020-08-26", "close": 44.1737, "volume": 3303121.0}, {"date": "2020-08-27", "close": 44.0742, "volume": 3399926.0}, {"date": "2020-08-28", "close": 45.3123, "volume": 2963598.0}, {"date": "2020-08-31", "close": 44.8643, "volume": 1641115.0}, {"date": "2020-09-01", "close": 45.7851, "volume": 2823468.0}, {"date": "2020-09-02", "close": 46.2455, "volume": 2135497.0}, {"date": "2020-09-03", "close": 45.6047, "volume": 2388035.0}, {"date": "2020-09-04", "close": 46.1709, "volume": 3440490.0}, {"date": "2020-09-08", "close": 45.8224, "volume": 4115826.0}, {"date": "2020-09-09", "close": 47.073, "volume": 4617383.0}, {"date": "2020-09-10", "close": 47.5645, "volume": 4934854.0}, {"date": "2020-09-11", "close": 48.1369, "volume": 3344030.0}, {"date": "2020-09-14", "close": 48.2987, "volume": 2914678.0}, {"date": "2020-09-15", "close": 48.0311, "volume": 2291490.0}, {"date": "2020-09-16", "close": 47.8445, "volume": 5073253.0}, {"date": "2020-09-17", "close": 48.1867, "volume": 4802358.0}, {"date": "2020-09-18", "close": 47.1539, "volume": 10734600.0}, {"date": "2020-09-21", "close": 45.0261, "volume": 3923023.0}, {"date": "2020-09-22", "close": 45.2812, "volume": 3310622.0}, {"date": "2020-09-23", "close": 44.6092, "volume": 2058757.0}, {"date": "2020-09-24", "close": 45.2563, "volume": 2845969.0}, {"date": "2020-09-25", "close": 46.146, "volume": 2414430.0}, {"date": "2020-09-28", "close": 47.1165, "volume": 1922567.0}, {"date": "2020-09-29", "close": 47.4152, "volume": 3200985.0}, {"date": "2020-09-30", "close": 47.4152, "volume": 2602856.0}, {"date": "2020-10-01", "close": 46.8739, "volume": 2197795.0}, {"date": "2020-10-02", "close": 48.1556, "volume": 1973362.0}, {"date": "2020-10-05", "close": 49.1884, "volume": 3184075.0}, {"date": "2020-10-06", "close": 48.9333, "volume": 2517066.0}, {"date": "2020-10-07", "close": 50.4202, "volume": 3355309.0}, {"date": "2020-10-08", "close": 50.8869, "volume": 3089455.0}, {"date": "2020-10-09", "close": 50.756, "volume": 13655620.0}, {"date": "2020-10-12", "close": 49.2149, "volume": 4226219.0}, {"date": "2020-10-13", "close": 48.2844, "volume": 2862236.0}, {"date": "2020-10-14", "close": 48.706, "volume": 2311221.0}, {"date": "2020-10-15", "close": 49.0113, "volume": 1414861.0}, {"date": "2020-10-16", "close": 48.8078, "volume": 1961157.0}, {"date": "2020-10-19", "close": 47.8119, "volume": 1633640.0}, {"date": "2020-10-20", "close": 47.8991, "volume": 2143619.0}, {"date": "2020-10-21", "close": 47.8482, "volume": 2056435.0}, {"date": "2020-10-22", "close": 48.3571, "volume": 2255135.0}, {"date": "2020-10-23", "close": 48.3425, "volume": 2773973.0}, {"date": "2020-10-26", "close": 46.9032, "volume": 1699183.0}, {"date": "2020-10-27", "close": 46.2707, "volume": 1868398.0}, {"date": "2020-10-28", "close": 44.9331, "volume": 3424196.0}, {"date": "2020-10-29", "close": 45.2675, "volume": 1876401.0}, {"date": "2020-10-30", "close": 44.7804, "volume": 2682231.0}, {"date": "2020-11-02", "close": 46.0308, "volume": 2873362.0}, {"date": "2020-11-03", "close": 47.2448, "volume": 1604350.0}, {"date": "2020-11-04", "close": 46.9759, "volume": 1819697.0}, {"date": "2020-11-05", "close": 49.3966, "volume": 3190056.0}, {"date": "2020-11-06", "close": 49.7019, "volume": 1827987.0}, {"date": "2020-11-09", "close": 51.1268, "volume": 1916419.0}, {"date": "2020-11-10", "close": 50.7415, "volume": 2504543.0}, {"date": "2020-11-11", "close": 50.8869, "volume": 1782169.0}, {"date": "2020-11-12", "close": 50.5307, "volume": 1400447.0}, {"date": "2020-11-13", "close": 51.5775, "volume": 1690766.0}, {"date": "2020-11-16", "close": 52.4571, "volume": 2468728.0}, {"date": "2020-11-17", "close": 52.0863, "volume": 1315425.0}, {"date": "2020-11-18", "close": 51.6066, "volume": 1150383.0}, {"date": "2020-11-19", "close": 51.8537, "volume": 1153520.0}, {"date": "2020-11-20", "close": 51.8465, "volume": 1549831.0}, {"date": "2020-11-23", "close": 52.1082, "volume": 1178939.0}, {"date": "2020-11-24", "close": 53.0677, "volume": 2190937.0}, {"date": "2020-11-25", "close": 52.2463, "volume": 1576428.0}, {"date": "2020-11-27", "close": 51.9264, "volume": 672770.0}, {"date": "2020-11-30", "close": 50.9814, "volume": 2266568.0}, {"date": "2020-12-01", "close": 51.2867, "volume": 2313770.0}, {"date": "2020-12-02", "close": 50.6324, "volume": 1679637.0}, {"date": "2020-12-03", "close": 50.0363, "volume": 3171325.0}, {"date": "2020-12-04", "close": 51.8174, "volume": 3793871.0}, {"date": "2020-12-07", "close": 50.4434, "volume": 2092764.0}, {"date": "2020-12-08", "close": 49.7237, "volume": 3443817.0}, {"date": "2020-12-09", "close": 50.6252, "volume": 3363944.0}, {"date": "2020-12-10", "close": 50.109, "volume": 1441378.0}, {"date": "2020-12-11", "close": 49.8328, "volume": 1412055.0}, {"date": "2020-12-14", "close": 49.622, "volume": 1762289.0}, {"date": "2020-12-15", "close": 50.4507, "volume": 1674943.0}, {"date": "2020-12-16", "close": 50.1018, "volume": 1460654.0}, {"date": "2020-12-17", "close": 50.3998, "volume": 1487263.0}, {"date": "2020-12-18", "close": 50.7633, "volume": 2880745.0}, {"date": "2020-12-21", "close": 50.7487, "volume": 1712916.0}, {"date": "2020-12-22", "close": 49.7674, "volume": 2536871.0}, {"date": "2020-12-23", "close": 50.4144, "volume": 2184528.0}, {"date": "2020-12-24", "close": 50.6252, "volume": 412084.0}, {"date": "2020-12-28", "close": 50.1381, "volume": 1022335.0}, {"date": "2020-12-29", "close": 49.7019, "volume": 838585.0}, {"date": "2020-12-30", "close": 50.5743, "volume": 987432.0}, {"date": "2020-12-31", "close": 51.483, "volume": 1404635.0}, {"date": "2021-01-04", "close": 50.0218, "volume": 2233039.0}, {"date": "2021-01-05", "close": 49.7964, "volume": 2591804.0}, {"date": "2021-01-06", "close": 51.6647, "volume": 3680383.0}, {"date": "2021-01-07", "close": 52.7406, "volume": 2120698.0}, {"date": "2021-01-08", "close": 52.7624, "volume": 1730120.0}, {"date": "2021-01-11", "close": 51.6793, "volume": 1251155.0}, {"date": "2021-01-12", "close": 51.6793, "volume": 1446422.0}, {"date": "2021-01-13", "close": 51.0323, "volume": 1259579.0}, {"date": "2021-01-14", "close": 51.2722, "volume": 2028851.0}, {"date": "2021-01-15", "close": 51.0468, "volume": 1283079.0}, {"date": "2021-01-19", "close": 51.1631, "volume": 2621910.0}, {"date": "2021-01-20", "close": 51.0323, "volume": 2237326.0}, {"date": "2021-01-21", "close": 50.9305, "volume": 1487667.0}, {"date": "2021-01-22", "close": 50.3925, "volume": 1619204.0}, {"date": "2021-01-25", "close": 49.3312, "volume": 1665342.0}, {"date": "2021-01-26", "close": 48.706, "volume": 2182807.0}, {"date": "2021-01-27", "close": 48.0808, "volume": 3495490.0}, {"date": "2021-01-28", "close": 48.5533, "volume": 1616033.0}, {"date": "2021-01-29", "close": 48.0372, "volume": 1715486.0}, {"date": "2021-02-01", "close": 48.437, "volume": 1533036.0}, {"date": "2021-02-02", "close": 48.3934, "volume": 2290906.0}, {"date": "2021-02-03", "close": 48.1608, "volume": 2225411.0}, {"date": "2021-02-04", "close": 48.0372, "volume": 3336584.0}, {"date": "2021-02-05", "close": 50.0872, "volume": 6169687.0}, {"date": "2021-02-08", "close": 49.2003, "volume": 4496590.0}, {"date": "2021-02-09", "close": 49.6074, "volume": 1982395.0}, {"date": "2021-02-10", "close": 51.0613, "volume": 2690041.0}, {"date": "2021-02-11", "close": 51.2722, "volume": 2377849.0}, {"date": "2021-02-12", "close": 51.9918, "volume": 1501710.0}, {"date": "2021-02-16", "close": 50.7415, "volume": 2175627.0}, {"date": "2021-02-17", "close": 49.1422, "volume": 3344771.0}, {"date": "2021-02-18", "close": 48.4806, "volume": 3191523.0}, {"date": "2021-02-19", "close": 48.8441, "volume": 1740642.0}, {"date": "2021-02-22", "close": 48.7714, "volume": 2179069.0}, {"date": "2021-02-23", "close": 49.0259, "volume": 2863310.0}, {"date": "2021-02-24", "close": 49.1713, "volume": 2419535.0}, {"date": "2021-02-25", "close": 48.2044, "volume": 2040289.0}, {"date": "2021-02-26", "close": 47.8482, "volume": 2250241.0}, {"date": "2021-03-01", "close": 49.4184, "volume": 1581456.0}, {"date": "2021-03-02", "close": 49.4984, "volume": 1430661.0}, {"date": "2021-03-03", "close": 49.2367, "volume": 1628208.0}, {"date": "2021-03-04", "close": 48.3062, "volume": 1441290.0}, {"date": "2021-03-05", "close": 48.7932, "volume": 2353625.0}, {"date": "2021-03-08", "close": 50.0436, "volume": 2176406.0}, {"date": "2021-03-09", "close": 50.3053, "volume": 4557696.0}, {"date": "2021-03-10", "close": 50.4943, "volume": 2103914.0}, {"date": "2021-03-11", "close": 49.5638, "volume": 3463332.0}, {"date": "2021-03-12", "close": 49.1349, "volume": 3531358.0}, {"date": "2021-03-15", "close": 49.9709, "volume": 2858601.0}, {"date": "2021-03-16", "close": 48.626, "volume": 2162108.0}, {"date": "2021-03-17", "close": 49.0549, "volume": 1809319.0}, {"date": "2021-03-18", "close": 49.5347, "volume": 1775473.0}, {"date": "2021-03-19", "close": 49.2003, "volume": 3136518.0}, {"date": "2021-03-22", "close": 49.5856, "volume": 1969908.0}, {"date": "2021-03-23", "close": 49.2149, "volume": 1741093.0}, {"date": "2021-03-24", "close": 50.3489, "volume": 1541652.0}, {"date": "2021-03-25", "close": 51.0541, "volume": 1836234.0}, {"date": "2021-03-26", "close": 51.8028, "volume": 2173572.0}, {"date": "2021-03-29", "close": 51.1922, "volume": 1510472.0}, {"date": "2021-03-30", "close": 51.9119, "volume": 2379791.0}, {"date": "2021-03-31", "close": 51.3521, "volume": 2969224.0}, {"date": "2021-04-01", "close": 51.5411, "volume": 1939086.0}, {"date": "2021-04-05", "close": 52.2972, "volume": 2076005.0}, {"date": "2021-04-06", "close": 51.7592, "volume": 2188602.0}, {"date": "2021-04-07", "close": 51.9046, "volume": 1812462.0}, {"date": "2021-04-08", "close": 51.0686, "volume": 2995677.0}, {"date": "2021-04-09", "close": 51.5847, "volume": 2996672.0}, {"date": "2021-04-12", "close": 53.4748, "volume": 2052777.0}, {"date": "2021-04-13", "close": 53.0459, "volume": 1960257.0}, {"date": "2021-04-14", "close": 52.6098, "volume": 1331889.0}, {"date": "2021-04-15", "close": 52.4934, "volume": 1824339.0}, {"date": "2021-04-16", "close": 52.617, "volume": 2314232.0}, {"date": "2021-04-19", "close": 52.5952, "volume": 1391343.0}, {"date": "2021-04-20", "close": 52.7479, "volume": 1563625.0}, {"date": "2021-04-21", "close": 53.7293, "volume": 2373599.0}, {"date": "2021-04-22", "close": 53.4458, "volume": 3049472.0}, {"date": "2021-04-23", "close": 53.7656, "volume": 2173832.0}, {"date": "2021-04-26", "close": 53.5621, "volume": 1606179.0}, {"date": "2021-04-27", "close": 53.9401, "volume": 2099672.0}, {"date": "2021-04-28", "close": 53.9619, "volume": 1560615.0}, {"date": "2021-04-29", "close": 54.4199, "volume": 1358729.0}, {"date": "2021-04-30", "close": 51.483, "volume": 4803064.0}, {"date": "2021-05-03", "close": 51.7956, "volume": 1913555.0}, {"date": "2021-05-04", "close": 52.2245, "volume": 1468283.0}, {"date": "2021-05-05", "close": 52.1154, "volume": 1084327.0}, {"date": "2021-05-06", "close": 52.6679, "volume": 1113665.0}, {"date": "2021-05-07", "close": 52.9369, "volume": 1398382.0}, {"date": "2021-05-10", "close": 52.0718, "volume": 3503286.0}, {"date": "2021-05-11", "close": 50.9959, "volume": 5750394.0}, {"date": "2021-05-12", "close": 49.7092, "volume": 2389720.0}, {"date": "2021-05-13", "close": 50.5016, "volume": 1502153.0}, {"date": "2021-05-14", "close": 51.3303, "volume": 1682869.0}, {"date": "2021-05-17", "close": 51.3085, "volume": 1821412.0}, {"date": "2021-05-18", "close": 50.3344, "volume": 1852600.0}, {"date": "2021-05-19", "close": 50.2472, "volume": 3183892.0}, {"date": "2021-05-20", "close": 51.2503, "volume": 2125176.0}, {"date": "2021-05-21", "close": 52.0282, "volume": 2666949.0}, {"date": "2021-05-24", "close": 52.3117, "volume": 1863974.0}, {"date": "2021-05-25", "close": 52.0718, "volume": 1712925.0}, {"date": "2021-05-26", "close": 52.3044, "volume": 1660430.0}, {"date": "2021-05-27", "close": 52.5371, "volume": 5930967.0}, {"date": "2021-05-28", "close": 52.7188, "volume": 1650276.0}, {"date": "2021-06-01", "close": 52.4789, "volume": 2688930.0}, {"date": "2021-06-02", "close": 53.3876, "volume": 2695824.0}, {"date": "2021-06-03", "close": 53.4676, "volume": 2189440.0}, {"date": "2021-06-04", "close": 53.4021, "volume": 1553824.0}, {"date": "2021-06-07", "close": 52.8787, "volume": 2530713.0}, {"date": "2021-06-08", "close": 52.3626, "volume": 2199688.0}, {"date": "2021-06-09", "close": 51.6647, "volume": 2289241.0}, {"date": "2021-06-10", "close": 51.2285, "volume": 2931708.0}, {"date": "2021-06-11", "close": 51.9337, "volume": 2891321.0}, {"date": "2021-06-14", "close": 51.6938, "volume": 2997721.0}, {"date": "2021-06-15", "close": 51.9918, "volume": 3437584.0}, {"date": "2021-06-16", "close": 51.0177, "volume": 3887763.0}, {"date": "2021-06-17", "close": 50.5234, "volume": 4626671.0}, {"date": "2021-06-18", "close": 50.1236, "volume": 6326530.0}, {"date": "2021-06-21", "close": 50.5379, "volume": 3410048.0}, {"date": "2021-06-22", "close": 50.5888, "volume": 3255497.0}, {"date": "2021-06-23", "close": 50.2108, "volume": 2675356.0}, {"date": "2021-06-24", "close": 50.5089, "volume": 2884155.0}, {"date": "2021-06-25", "close": 50.836, "volume": 4984427.0}, {"date": "2021-06-28", "close": 51.0395, "volume": 4240736.0}, {"date": "2021-06-29", "close": 51.0105, "volume": 2732040.0}, {"date": "2021-06-30", "close": 50.6979, "volume": 4115609.0}, {"date": "2021-07-01", "close": 51.3158, "volume": 3083636.0}, {"date": "2021-07-02", "close": 51.4103, "volume": 2475554.0}, {"date": "2021-07-06", "close": 50.6979, "volume": 4027888.0}, {"date": "2021-07-07", "close": 51.3957, "volume": 4748421.0}, {"date": "2021-07-08", "close": 50.5743, "volume": 3168331.0}, {"date": "2021-07-09", "close": 51.3812, "volume": 1665585.0}, {"date": "2021-07-12", "close": 51.214, "volume": 2392439.0}, {"date": "2021-07-13", "close": 51.3085, "volume": 3617189.0}, {"date": "2021-07-14", "close": 51.4466, "volume": 1560022.0}, {"date": "2021-07-15", "close": 51.1777, "volume": 2275537.0}, {"date": "2021-07-16", "close": 50.8214, "volume": 1752601.0}, {"date": "2021-07-19", "close": 49.7019, "volume": 3292483.0}, {"date": "2021-07-20", "close": 50.7415, "volume": 2142401.0}, {"date": "2021-07-21", "close": 50.567, "volume": 2305288.0}, {"date": "2021-07-22", "close": 50.2762, "volume": 2681362.0}, {"date": "2021-07-23", "close": 50.3853, "volume": 2623449.0}, {"date": "2021-07-26", "close": 50.1381, "volume": 2222068.0}, {"date": "2021-07-27", "close": 49.9927, "volume": 4765529.0}, {"date": "2021-07-28", "close": 50.0436, "volume": 3037997.0}, {"date": "2021-07-29", "close": 50.189, "volume": 4176641.0}, {"date": "2021-07-30", "close": 52.8206, "volume": 5504459.0}, {"date": "2021-08-02", "close": 53.4312, "volume": 5490631.0}, {"date": "2021-08-03", "close": 54.2091, "volume": 2521446.0}, {"date": "2021-08-04", "close": 53.5039, "volume": 1963414.0}, {"date": "2021-08-05", "close": 53.4385, "volume": 2026493.0}, {"date": "2021-08-06", "close": 54.1509, "volume": 1813007.0}, {"date": "2021-08-09", "close": 53.9037, "volume": 1225015.0}, {"date": "2021-08-10", "close": 54.1654, "volume": 1588196.0}, {"date": "2021-08-11", "close": 54.5071, "volume": 2130297.0}, {"date": "2021-08-12", "close": 54.9651, "volume": 2029841.0}, {"date": "2021-08-13", "close": 55.2195, "volume": 1350476.0}, {"date": "2021-08-16", "close": 55.0014, "volume": 1519647.0}, {"date": "2021-08-17", "close": 54.3472, "volume": 1703742.0}, {"date": "2021-08-18", "close": 53.7365, "volume": 1859448.0}, {"date": "2021-08-19", "close": 53.4021, "volume": 2835827.0}, {"date": "2021-08-20", "close": 53.3803, "volume": 1942608.0}, {"date": "2021-08-23", "close": 53.1477, "volume": 1347920.0}, {"date": "2021-08-24", "close": 53.5766, "volume": 1213437.0}, {"date": "2021-08-25", "close": 54.0564, "volume": 1167637.0}, {"date": "2021-08-26", "close": 53.4021, "volume": 2111330.0}, {"date": "2021-08-27", "close": 53.8456, "volume": 1738921.0}, {"date": "2021-08-30", "close": 53.8819, "volume": 1217646.0}, {"date": "2021-08-31", "close": 53.7002, "volume": 1818480.0}, {"date": "2021-09-01", "close": 53.7293, "volume": 1453328.0}, {"date": "2021-09-02", "close": 54.4853, "volume": 1436074.0}, {"date": "2021-09-03", "close": 54.8851, "volume": 2179928.0}, {"date": "2021-09-07", "close": 53.6275, "volume": 2209685.0}, {"date": "2021-09-08", "close": 53.911, "volume": 1735358.0}, {"date": "2021-09-09", "close": 55.0887, "volume": 4626273.0}, {"date": "2021-09-10", "close": 54.747, "volume": 2827353.0}, {"date": "2021-09-13", "close": 54.4271, "volume": 2286839.0}, {"date": "2021-09-14", "close": 54.5071, "volume": 3032259.0}, {"date": "2021-09-15", "close": 54.3036, "volume": 3156182.0}, {"date": "2021-09-16", "close": 53.9474, "volume": 2872446.0}, {"date": "2021-09-17", "close": 52.8787, "volume": 6939739.0}, {"date": "2021-09-20", "close": 52.1445, "volume": 2304876.0}, {"date": "2021-09-21", "close": 52.508, "volume": 3646477.0}, {"date": "2021-09-22", "close": 53.2131, "volume": 2248086.0}, {"date": "2021-09-23", "close": 53.5112, "volume": 1658100.0}, {"date": "2021-09-24", "close": 53.2567, "volume": 1248309.0}, {"date": "2021-09-27", "close": 53.2786, "volume": 1632760.0}, {"date": "2021-09-28", "close": 52.7043, "volume": 2412828.0}, {"date": "2021-09-29", "close": 52.5807, "volume": 1504345.0}, {"date": "2021-09-30", "close": 51.3012, "volume": 1841066.0}, {"date": "2021-10-01", "close": 51.6284, "volume": 1540931.0}, {"date": "2021-10-04", "close": 51.6793, "volume": 2013778.0}, {"date": "2021-10-05", "close": 51.5702, "volume": 2406965.0}, {"date": "2021-10-06", "close": 51.1922, "volume": 3115534.0}, {"date": "2021-10-07", "close": 51.9264, "volume": 1283179.0}, {"date": "2021-10-08", "close": 51.4394, "volume": 1228181.0}, {"date": "2021-10-11", "close": 51.2285, "volume": 1544694.0}, {"date": "2021-10-12", "close": 50.8505, "volume": 2028002.0}, {"date": "2021-10-13", "close": 51.6647, "volume": 2009642.0}, {"date": "2021-10-14", "close": 52.5661, "volume": 1939822.0}, {"date": "2021-10-15", "close": 52.8206, "volume": 4950955.0}, {"date": "2021-10-18", "close": 52.7915, "volume": 1452891.0}, {"date": "2021-10-19", "close": 53.6856, "volume": 2136752.0}, {"date": "2021-10-20", "close": 54.1, "volume": 1355533.0}, {"date": "2021-10-21", "close": 54.4126, "volume": 1116034.0}, {"date": "2021-10-22", "close": 54.0855, "volume": 960681.0}, {"date": "2021-10-25", "close": 54.0709, "volume": 1272841.0}, {"date": "2021-10-26", "close": 54.1436, "volume": 1067442.0}, {"date": "2021-10-27", "close": 53.8456, "volume": 2050827.0}, {"date": "2021-10-28", "close": 54.4926, "volume": 2152979.0}, {"date": "2021-10-29", "close": 55.0378, "volume": 3579106.0}, {"date": "2021-11-01", "close": 55.6848, "volume": 3289810.0}, {"date": "2021-11-02", "close": 55.9683, "volume": 3178095.0}, {"date": "2021-11-03", "close": 55.7793, "volume": 1961020.0}, {"date": "2021-11-04", "close": 56.7461, "volume": 1588147.0}, {"date": "2021-11-05", "close": 57.2187, "volume": 1686124.0}, {"date": "2021-11-08", "close": 56.7825, "volume": 1531137.0}, {"date": "2021-11-09", "close": 57.1605, "volume": 1168978.0}, {"date": "2021-11-10", "close": 57.1314, "volume": 1000744.0}, {"date": "2021-11-11", "close": 56.4263, "volume": 927634.0}, {"date": "2021-11-12", "close": 56.8843, "volume": 862250.0}, {"date": "2021-11-15", "close": 56.7243, "volume": 1774585.0}, {"date": "2021-11-16", "close": 57.1096, "volume": 1074958.0}, {"date": "2021-11-17", "close": 57.4804, "volume": 1579880.0}, {"date": "2021-11-18", "close": 57.2623, "volume": 1401235.0}, {"date": "2021-11-19", "close": 57.524, "volume": 913320.0}, {"date": "2021-11-22", "close": 57.1823, "volume": 1306769.0}, {"date": "2021-11-23", "close": 56.9715, "volume": 1362562.0}, {"date": "2021-11-24", "close": 56.7243, "volume": 1820306.0}, {"date": "2021-11-26", "close": 55.0451, "volume": 1227185.0}, {"date": "2021-11-29", "close": 55.4158, "volume": 1675986.0}, {"date": "2021-11-30", "close": 53.7002, "volume": 4615491.0}, {"date": "2021-12-01", "close": 53.4603, "volume": 2290584.0}, {"date": "2021-12-02", "close": 53.9764, "volume": 4072384.0}, {"date": "2021-12-03", "close": 54.18, "volume": 2456252.0}, {"date": "2021-12-06", "close": 54.1727, "volume": 2089904.0}, {"date": "2021-12-07", "close": 54.5943, "volume": 1514989.0}, {"date": "2021-12-08", "close": 54.9942, "volume": 1666517.0}, {"date": "2021-12-09", "close": 54.6234, "volume": 943858.0}, {"date": "2021-12-10", "close": 54.638, "volume": 1154297.0}, {"date": "2021-12-13", "close": 54.4635, "volume": 1673006.0}, {"date": "2021-12-14", "close": 53.802, "volume": 1133620.0}, {"date": "2021-12-15", "close": 54.7325, "volume": 1485057.0}, {"date": "2021-12-16", "close": 54.7688, "volume": 1277304.0}, {"date": "2021-12-17", "close": 52.9878, "volume": 2744493.0}, {"date": "2021-12-20", "close": 51.9773, "volume": 1525079.0}, {"date": "2021-12-21", "close": 52.7697, "volume": 1942562.0}, {"date": "2021-12-22", "close": 52.8133, "volume": 1475240.0}, {"date": "2021-12-23", "close": 54.1582, "volume": 1579762.0}, {"date": "2021-12-27", "close": 54.7906, "volume": 823268.0}, {"date": "2021-12-28", "close": 54.9796, "volume": 766900.0}, {"date": "2021-12-29", "close": 55.1105, "volume": 1219777.0}, {"date": "2021-12-30", "close": 55.2704, "volume": 856025.0}, {"date": "2021-12-31", "close": 55.4594, "volume": 866224.0}, {"date": "2022-01-03", "close": 53.4821, "volume": 2785263.0}, {"date": "2022-01-04", "close": 53.7002, "volume": 2281628.0}, {"date": "2022-01-05", "close": 52.5661, "volume": 2781226.0}, {"date": "2022-01-06", "close": 52.6679, "volume": 1374920.0}, {"date": "2022-01-07", "close": 52.3044, "volume": 1822017.0}, {"date": "2022-01-10", "close": 52.4062, "volume": 2488910.0}, {"date": "2022-01-11", "close": 53.3731, "volume": 2490663.0}, {"date": "2022-01-12", "close": 53.613, "volume": 2051977.0}, {"date": "2022-01-13", "close": 53.453, "volume": 2694875.0}, {"date": "2022-01-14", "close": 52.7043, "volume": 3180329.0}, {"date": "2022-01-18", "close": 52.8933, "volume": 3738811.0}, {"date": "2022-01-19", "close": 52.5153, "volume": 2522609.0}, {"date": "2022-01-20", "close": 51.8392, "volume": 2197904.0}, {"date": "2022-01-21", "close": 52.1663, "volume": 7303622.0}, {"date": "2022-01-24", "close": 52.3117, "volume": 2778833.0}, {"date": "2022-01-25", "close": 50.7996, "volume": 2600557.0}, {"date": "2022-01-26", "close": 50.6179, "volume": 2124546.0}, {"date": "2022-01-27", "close": 49.9128, "volume": 2582922.0}, {"date": "2022-01-28", "close": 50.6761, "volume": 2353627.0}, {"date": "2022-01-31", "close": 51.2794, "volume": 2809442.0}, {"date": "2022-02-01", "close": 51.3449, "volume": 2690970.0}, {"date": "2022-02-02", "close": 52.0645, "volume": 2893519.0}, {"date": "2022-02-03", "close": 48.0154, "volume": 8557505.0}, {"date": "2022-02-04", "close": 46.8087, "volume": 5975645.0}, {"date": "2022-02-07", "close": 46.4379, "volume": 3591660.0}, {"date": "2022-02-08", "close": 47.6665, "volume": 3232521.0}, {"date": "2022-02-09", "close": 48.328, "volume": 2636046.0}, {"date": "2022-02-10", "close": 47.8046, "volume": 3261340.0}, {"date": "2022-02-11", "close": 47.4411, "volume": 5221731.0}, {"date": "2022-02-14", "close": 47.2884, "volume": 2918886.0}, {"date": "2022-02-15", "close": 47.7537, "volume": 1993348.0}, {"date": "2022-02-16", "close": 47.5138, "volume": 1896995.0}, {"date": "2022-02-17", "close": 46.0672, "volume": 5404546.0}, {"date": "2022-02-18", "close": 46.3434, "volume": 3022674.0}, {"date": "2022-02-22", "close": 46.3071, "volume": 3935668.0}, {"date": "2022-02-23", "close": 45.4783, "volume": 3034983.0}, {"date": "2022-02-24", "close": 46.7941, "volume": 3797766.0}, {"date": "2022-02-25", "close": 47.6083, "volume": 2643639.0}, {"date": "2022-02-28", "close": 47.0704, "volume": 2866041.0}, {"date": "2022-03-01", "close": 46.0599, "volume": 3060909.0}, {"date": "2022-03-02", "close": 46.6705, "volume": 2599919.0}, {"date": "2022-03-03", "close": 45.7109, "volume": 5074597.0}, {"date": "2022-03-04", "close": 44.0535, "volume": 4600563.0}, {"date": "2022-03-07", "close": 42.0035, "volume": 6225992.0}, {"date": "2022-03-08", "close": 40.9203, "volume": 7310877.0}, {"date": "2022-03-09", "close": 42.5196, "volume": 5818796.0}, {"date": "2022-03-10", "close": 41.0584, "volume": 7528603.0}, {"date": "2022-03-11", "close": 40.884, "volume": 6499757.0}, {"date": "2022-03-14", "close": 41.4074, "volume": 4396411.0}, {"date": "2022-03-15", "close": 41.4292, "volume": 2928381.0}, {"date": "2022-03-16", "close": 43.312, "volume": 3878316.0}, {"date": "2022-03-17", "close": 44.3443, "volume": 3564148.0}, {"date": "2022-03-18", "close": 44.9985, "volume": 4418582.0}, {"date": "2022-03-21", "close": 44.6205, "volume": 2082532.0}, {"date": "2022-03-22", "close": 44.6496, "volume": 1560327.0}, {"date": "2022-03-23", "close": 43.8427, "volume": 2542928.0}, {"date": "2022-03-24", "close": 44.5769, "volume": 2245012.0}, {"date": "2022-03-25", "close": 44.7441, "volume": 1767406.0}, {"date": "2022-03-28", "close": 45.1294, "volume": 1721328.0}, {"date": "2022-03-29", "close": 46.0017, "volume": 1802296.0}, {"date": "2022-03-30", "close": 45.1657, "volume": 1662013.0}, {"date": "2022-03-31", "close": 44.2934, "volume": 2381189.0}, {"date": "2022-04-01", "close": 44.0753, "volume": 3331759.0}, {"date": "2022-04-04", "close": 44.2788, "volume": 3810676.0}, {"date": "2022-04-05", "close": 43.5083, "volume": 2246770.0}, {"date": "2022-04-06", "close": 43.0939, "volume": 2337830.0}, {"date": "2022-04-07", "close": 43.4356, "volume": 2260125.0}, {"date": "2022-04-08", "close": 43.2248, "volume": 2709638.0}, {"date": "2022-04-11", "close": 42.7813, "volume": 2304985.0}, {"date": "2022-04-12", "close": 42.6069, "volume": 2246571.0}, {"date": "2022-04-13", "close": 42.9994, "volume": 2275094.0}, {"date": "2022-04-14", "close": 42.2943, "volume": 2501631.0}, {"date": "2022-04-18", "close": 42.0616, "volume": 1623480.0}, {"date": "2022-04-19", "close": 42.9485, "volume": 1842805.0}, {"date": "2022-04-20", "close": 43.5882, "volume": 1559119.0}, {"date": "2022-04-21", "close": 43.3992, "volume": 3259077.0}, {"date": "2022-04-22", "close": 42.018, "volume": 1822386.0}, {"date": "2022-04-25", "close": 42.0544, "volume": 1879140.0}, {"date": "2022-04-26", "close": 41.371, "volume": 3382074.0}, {"date": "2022-04-27", "close": 41.9671, "volume": 3268005.0}, {"date": "2022-04-28", "close": 42.6287, "volume": 5258839.0}, {"date": "2022-04-29", "close": 41.7999, "volume": 4314985.0}, {"date": "2022-05-02", "close": 42.7232, "volume": 3802731.0}, {"date": "2022-05-03", "close": 43.3193, "volume": 3470719.0}, {"date": "2022-05-04", "close": 45.5874, "volume": 5103978.0}, {"date": "2022-05-05", "close": 44.4024, "volume": 5269099.0}, {"date": "2022-05-06", "close": 44.1843, "volume": 2843710.0}, {"date": "2022-05-09", "close": 43.0576, "volume": 3709499.0}, {"date": "2022-05-10", "close": 42.4615, "volume": 4113638.0}, {"date": "2022-05-11", "close": 41.8581, "volume": 2393796.0}, {"date": "2022-05-12", "close": 41.8217, "volume": 2608993.0}, {"date": "2022-05-13", "close": 42.5269, "volume": 3014530.0}, {"date": "2022-05-16", "close": 42.2506, "volume": 1924620.0}, {"date": "2022-05-17", "close": 43.3265, "volume": 1643081.0}, {"date": "2022-05-18", "close": 42.0107, "volume": 2589086.0}, {"date": "2022-05-19", "close": 42.585, "volume": 2813087.0}, {"date": "2022-05-20", "close": 42.3597, "volume": 2745637.0}, {"date": "2022-05-23", "close": 42.6505, "volume": 2296726.0}, {"date": "2022-05-24", "close": 42.8686, "volume": 2852975.0}, {"date": "2022-05-25", "close": 42.9921, "volume": 2103868.0}, {"date": "2022-05-26", "close": 44.0535, "volume": 2165412.0}, {"date": "2022-05-27", "close": 45.0712, "volume": 1973157.0}, {"date": "2022-05-31", "close": 44.904, "volume": 6271337.0}, {"date": "2022-06-01", "close": 44.6132, "volume": 1881340.0}, {"date": "2022-06-02", "close": 45.9, "volume": 1995431.0}, {"date": "2022-06-03", "close": 45.4929, "volume": 1659518.0}, {"date": "2022-06-06", "close": 45.7982, "volume": 1349512.0}, {"date": "2022-06-07", "close": 46.2852, "volume": 1567327.0}, {"date": "2022-06-08", "close": 45.7764, "volume": 1274181.0}, {"date": "2022-06-09", "close": 44.4388, "volume": 2987231.0}, {"date": "2022-06-10", "close": 43.0067, "volume": 2837457.0}, {"date": "2022-06-13", "close": 41.4946, "volume": 3399705.0}, {"date": "2022-06-14", "close": 40.7604, "volume": 2611081.0}, {"date": "2022-06-15", "close": 41.1747, "volume": 2600504.0}, {"date": "2022-06-16", "close": 39.0738, "volume": 3448221.0}, {"date": "2022-06-17", "close": 38.9357, "volume": 5326751.0}, {"date": "2022-06-21", "close": 39.3065, "volume": 2686408.0}, {"date": "2022-06-22", "close": 39.6481, "volume": 2127708.0}, {"date": "2022-06-23", "close": 39.8153, "volume": 2283161.0}, {"date": "2022-06-24", "close": 40.913, "volume": 3650627.0}, {"date": "2022-06-27", "close": 40.4914, "volume": 1639804.0}, {"date": "2022-06-28", "close": 39.9317, "volume": 1010086.0}, {"date": "2022-06-29", "close": 39.6409, "volume": 1432281.0}, {"date": "2022-06-30", "close": 39.5318, "volume": 1833976.0}, {"date": "2022-07-01", "close": 39.888, "volume": 1717584.0}, {"date": "2022-07-05", "close": 39.9244, "volume": 1620784.0}, {"date": "2022-07-06", "close": 40.0407, "volume": 2036664.0}, {"date": "2022-07-07", "close": 40.6513, "volume": 1266383.0}, {"date": "2022-07-08", "close": 40.7168, "volume": 1685398.0}, {"date": "2022-07-11", "close": 40.3387, "volume": 1698399.0}, {"date": "2022-07-12", "close": 39.8081, "volume": 2009459.0}, {"date": "2022-07-13", "close": 39.4591, "volume": 884210.0}, {"date": "2022-07-14", "close": 39.0084, "volume": 1095190.0}, {"date": "2022-07-15", "close": 39.9098, "volume": 1143957.0}, {"date": "2022-07-18", "close": 39.4519, "volume": 751414.0}, {"date": "2022-07-19", "close": 41.1457, "volume": 1421710.0}, {"date": "2022-07-20", "close": 41.5746, "volume": 1122781.0}, {"date": "2022-07-21", "close": 42.7377, "volume": 1769395.0}, {"date": "2022-07-22", "close": 42.4687, "volume": 1182034.0}, {"date": "2022-07-25", "close": 42.3888, "volume": 1617265.0}, {"date": "2022-07-26", "close": 42.3233, "volume": 1443564.0}, {"date": "2022-07-27", "close": 43.2538, "volume": 2492634.0}, {"date": "2022-07-28", "close": 45.4129, "volume": 3708934.0}, {"date": "2022-07-29", "close": 46.8523, "volume": 5366125.0}, {"date": "2022-08-01", "close": 46.8377, "volume": 3198154.0}, {"date": "2022-08-02", "close": 46.6487, "volume": 1656709.0}, {"date": "2022-08-03", "close": 47.4556, "volume": 1990471.0}, {"date": "2022-08-04", "close": 47.681, "volume": 1695251.0}, {"date": "2022-08-05", "close": 47.4484, "volume": 937160.0}, {"date": "2022-08-08", "close": 47.5865, "volume": 1639897.0}, {"date": "2022-08-09", "close": 47.2085, "volume": 1269460.0}, {"date": "2022-08-10", "close": 48.4516, "volume": 1716391.0}, {"date": "2022-08-11", "close": 48.9096, "volume": 1819132.0}, {"date": "2022-08-12", "close": 49.8037, "volume": 1323612.0}, {"date": "2022-08-15", "close": 49.7892, "volume": 1416160.0}, {"date": "2022-08-16", "close": 49.9128, "volume": 2257774.0}, {"date": "2022-08-17", "close": 49.462, "volume": 1357530.0}, {"date": "2022-08-18", "close": 49.6729, "volume": 978380.0}, {"date": "2022-08-19", "close": 49.1131, "volume": 3068441.0}, {"date": "2022-08-22", "close": 47.7392, "volume": 1681398.0}, {"date": "2022-08-23", "close": 47.8264, "volume": 1467754.0}, {"date": "2022-08-24", "close": 47.9354, "volume": 1169941.0}, {"date": "2022-08-25", "close": 48.6915, "volume": 1002541.0}, {"date": "2022-08-26", "close": 47.0631, "volume": 1141985.0}, {"date": "2022-08-29", "close": 46.6778, "volume": 1047676.0}, {"date": "2022-08-30", "close": 46.2489, "volume": 1320293.0}, {"date": "2022-08-31", "close": 46.0381, "volume": 1662947.0}, {"date": "2022-09-01", "close": 45.9945, "volume": 1462140.0}, {"date": "2022-09-02", "close": 45.4856, "volume": 1148018.0}, {"date": "2022-09-06", "close": 45.8491, "volume": 1190746.0}, {"date": "2022-09-07", "close": 47.1358, "volume": 1378671.0}, {"date": "2022-09-08", "close": 47.4484, "volume": 2067399.0}, {"date": "2022-09-09", "close": 47.9936, "volume": 1395124.0}, {"date": "2022-09-12", "close": 48.6478, "volume": 1793306.0}, {"date": "2022-09-13", "close": 46.656, "volume": 2156018.0}, {"date": "2022-09-14", "close": 46.5833, "volume": 1953078.0}, {"date": "2022-09-15", "close": 46.7287, "volume": 2620001.0}, {"date": "2022-09-16", "close": 45.5946, "volume": 3040177.0}, {"date": "2022-09-19", "close": 46.4597, "volume": 1178630.0}, {"date": "2022-09-20", "close": 45.9945, "volume": 2327878.0}, {"date": "2022-09-21", "close": 45.2312, "volume": 1848027.0}, {"date": "2022-09-22", "close": 44.2643, "volume": 1128821.0}, {"date": "2022-09-23", "close": 43.5228, "volume": 1812320.0}, {"date": "2022-09-26", "close": 43.043, "volume": 1118439.0}, {"date": "2022-09-27", "close": 42.6141, "volume": 1398787.0}, {"date": "2022-09-28", "close": 43.9008, "volume": 1478965.0}, {"date": "2022-09-29", "close": 43.043, "volume": 997813.0}, {"date": "2022-09-30", "close": 42.3815, "volume": 2388660.0}, {"date": "2022-10-03", "close": 44.0753, "volume": 1934656.0}, {"date": "2022-10-04", "close": 45.2675, "volume": 2803368.0}, {"date": "2022-10-05", "close": 44.9985, "volume": 2003351.0}, {"date": "2022-10-06", "close": 44.6641, "volume": 1852319.0}, {"date": "2022-10-07", "close": 43.6609, "volume": 1541832.0}, {"date": "2022-10-10", "close": 43.312, "volume": 1364375.0}, {"date": "2022-10-11", "close": 42.9631, "volume": 1815651.0}, {"date": "2022-10-12", "close": 42.8976, "volume": 2045544.0}, {"date": "2022-10-13", "close": 43.8354, "volume": 1730834.0}, {"date": "2022-10-14", "close": 42.7959, "volume": 1091375.0}, {"date": "2022-10-17", "close": 44.0171, "volume": 2876188.0}, {"date": "2022-10-18", "close": 44.8241, "volume": 1577456.0}, {"date": "2022-10-19", "close": 44.1044, "volume": 1286553.0}, {"date": "2022-10-20", "close": 43.312, "volume": 1532428.0}, {"date": "2022-10-21", "close": 44.6714, "volume": 1203481.0}, {"date": "2022-10-24", "close": 45.6237, "volume": 1693867.0}, {"date": "2022-10-25", "close": 46.4597, "volume": 4732846.0}, {"date": "2022-10-26", "close": 45.5365, "volume": 4235815.0}, {"date": "2022-10-27", "close": 45.4856, "volume": 2971683.0}, {"date": "2022-10-28", "close": 46.6778, "volume": 2994487.0}, {"date": "2022-10-31", "close": 46.4524, "volume": 2051284.0}, {"date": "2022-11-01", "close": 46.4815, "volume": 1684191.0}, {"date": "2022-11-02", "close": 45.253, "volume": 1546775.0}, {"date": "2022-11-03", "close": 45.3838, "volume": 1752760.0}, {"date": "2022-11-04", "close": 46.954, "volume": 3164305.0}, {"date": "2022-11-07", "close": 46.9177, "volume": 2888903.0}, {"date": "2022-11-08", "close": 46.9613, "volume": 1973818.0}, {"date": "2022-11-09", "close": 46.7723, "volume": 3233255.0}, {"date": "2022-11-10", "close": 49.3603, "volume": 2671914.0}, {"date": "2022-11-11", "close": 49.7746, "volume": 2544001.0}, {"date": "2022-11-14", "close": 48.6406, "volume": 2027586.0}, {"date": "2022-11-15", "close": 48.517, "volume": 1912924.0}, {"date": "2022-11-16", "close": 48.7424, "volume": 1513978.0}, {"date": "2022-11-17", "close": 48.2698, "volume": 1278781.0}, {"date": "2022-11-18", "close": 48.4225, "volume": 1576933.0}, {"date": "2022-11-21", "close": 48.8587, "volume": 1606487.0}, {"date": "2022-11-22", "close": 49.2585, "volume": 1225260.0}, {"date": "2022-11-23", "close": 49.353, "volume": 1581378.0}, {"date": "2022-11-25", "close": 49.4838, "volume": 518812.0}, {"date": "2022-11-28", "close": 47.7246, "volume": 1297374.0}, {"date": "2022-11-29", "close": 47.6883, "volume": 1346219.0}, {"date": "2022-11-30", "close": 49.1058, "volume": 3676345.0}, {"date": "2022-12-01", "close": 49.353, "volume": 1527278.0}, {"date": "2022-12-02", "close": 49.6074, "volume": 1357920.0}, {"date": "2022-12-05", "close": 48.8659, "volume": 1512832.0}, {"date": "2022-12-06", "close": 48.3643, "volume": 1332549.0}, {"date": "2022-12-07", "close": 48.2771, "volume": 1311943.0}, {"date": "2022-12-08", "close": 48.3861, "volume": 1116288.0}, {"date": "2022-12-09", "close": 47.7755, "volume": 1787662.0}, {"date": "2022-12-12", "close": 48.7278, "volume": 1119304.0}, {"date": "2022-12-13", "close": 49.2585, "volume": 1806988.0}, {"date": "2022-12-14", "close": 48.6042, "volume": 1859434.0}, {"date": "2022-12-15", "close": 46.7941, "volume": 2424155.0}, {"date": "2022-12-16", "close": 46.4088, "volume": 2208034.0}, {"date": "2022-12-19", "close": 46.2416, "volume": 1855313.0}, {"date": "2022-12-20", "close": 46.3943, "volume": 1223312.0}, {"date": "2022-12-21", "close": 47.303, "volume": 1241602.0}, {"date": "2022-12-22", "close": 46.4815, "volume": 928995.0}, {"date": "2022-12-23", "close": 46.6342, "volume": 960262.0}, {"date": "2022-12-27", "close": 46.7578, "volume": 732303.0}, {"date": "2022-12-28", "close": 46.1253, "volume": 736390.0}, {"date": "2022-12-29", "close": 47.0704, "volume": 923886.0}, {"date": "2022-12-30", "close": 46.7069, "volume": 962331.0}, {"date": "2023-01-03", "close": 46.7214, "volume": 1623872.0}, {"date": "2023-01-04", "close": 47.412, "volume": 1558556.0}, {"date": "2023-01-05", "close": 46.4743, "volume": 1605556.0}, {"date": "2023-01-06", "close": 47.6447, "volume": 1325422.0}, {"date": "2023-01-09", "close": 47.8409, "volume": 1513225.0}, {"date": "2023-01-10", "close": 48.0663, "volume": 1103880.0}, {"date": "2023-01-11", "close": 48.7133, "volume": 1188425.0}, {"date": "2023-01-12", "close": 48.7642, "volume": 891310.0}, {"date": "2023-01-13", "close": 49.0186, "volume": 1101238.0}, {"date": "2023-01-17", "close": 48.9459, "volume": 1606998.0}, {"date": "2023-01-18", "close": 48.2262, "volume": 1639720.0}, {"date": "2023-01-19", "close": 47.3393, "volume": 2220167.0}, {"date": "2023-01-20", "close": 47.5792, "volume": 3902293.0}, {"date": "2023-01-23", "close": 48.6115, "volume": 1643942.0}, {"date": "2023-01-24", "close": 48.8805, "volume": 1239235.0}, {"date": "2023-01-25", "close": 48.5315, "volume": 1414270.0}, {"date": "2023-01-26", "close": 48.6478, "volume": 1082236.0}, {"date": "2023-01-27", "close": 48.7133, "volume": 1105041.0}, {"date": "2023-01-30", "close": 48.1462, "volume": 1743923.0}, {"date": "2023-01-31", "close": 49.4548, "volume": 3156207.0}, {"date": "2023-02-01", "close": 47.8845, "volume": 4822865.0}, {"date": "2023-02-02", "close": 49.2948, "volume": 3760269.0}, {"date": "2023-02-03", "close": 50.2181, "volume": 3939046.0}, {"date": "2023-02-06", "close": 50.1163, "volume": 2724947.0}, {"date": "2023-02-07", "close": 50.3998, "volume": 2091243.0}, {"date": "2023-02-08", "close": 50.2326, "volume": 2185543.0}, {"date": "2023-02-09", "close": 49.5929, "volume": 1554642.0}, {"date": "2023-02-10", "close": 49.5275, "volume": 1077112.0}, {"date": "2023-02-13", "close": 50.2908, "volume": 1557128.0}, {"date": "2023-02-14", "close": 50.1745, "volume": 1087367.0}, {"date": "2023-02-15", "close": 50.5525, "volume": 1258420.0}, {"date": "2023-02-16", "close": 49.9418, "volume": 1135878.0}, {"date": "2023-02-17", "close": 50.4216, "volume": 1640493.0}, {"date": "2023-02-21", "close": 48.6769, "volume": 1507870.0}, {"date": "2023-02-22", "close": 48.0736, "volume": 2376879.0}, {"date": "2023-02-23", "close": 48.7787, "volume": 1789965.0}, {"date": "2023-02-24", "close": 48.7133, "volume": 1714673.0}, {"date": "2023-02-27", "close": 48.4298, "volume": 1502598.0}, {"date": "2023-02-28", "close": 48.4588, "volume": 1849190.0}, {"date": "2023-03-01", "close": 48.5461, "volume": 1613037.0}, {"date": "2023-03-02", "close": 49.2076, "volume": 1783051.0}, {"date": "2023-03-03", "close": 49.542, "volume": 2302011.0}, {"date": "2023-03-06", "close": 49.353, "volume": 1345302.0}, {"date": "2023-03-07", "close": 48.8296, "volume": 1340364.0}, {"date": "2023-03-08", "close": 48.815, "volume": 1086547.0}, {"date": "2023-03-09", "close": 48.0881, "volume": 1927522.0}, {"date": "2023-03-10", "close": 46.8305, "volume": 1705887.0}, {"date": "2023-03-13", "close": 46.4961, "volume": 1782082.0}, {"date": "2023-03-14", "close": 48.139, "volume": 2593078.0}, {"date": "2023-03-15", "close": 46.8014, "volume": 2567116.0}, {"date": "2023-03-16", "close": 47.6301, "volume": 3244938.0}, {"date": "2023-03-17", "close": 46.4743, "volume": 3727975.0}, {"date": "2023-03-20", "close": 47.5647, "volume": 2198418.0}, {"date": "2023-03-21", "close": 47.9354, "volume": 1843851.0}, {"date": "2023-03-22", "close": 47.3103, "volume": 1782972.0}, {"date": "2023-03-23", "close": 46.9104, "volume": 2188070.0}, {"date": "2023-03-24", "close": 47.4411, "volume": 2640570.0}, {"date": "2023-03-27", "close": 47.9427, "volume": 2294093.0}, {"date": "2023-03-28", "close": 48.1753, "volume": 1559893.0}, {"date": "2023-03-29", "close": 48.9023, "volume": 1442286.0}, {"date": "2023-03-30", "close": 48.9532, "volume": 1677923.0}, {"date": "2023-03-31", "close": 49.5565, "volume": 2219672.0}, {"date": "2023-04-03", "close": 49.2876, "volume": 1605094.0}, {"date": "2023-04-04", "close": 47.6301, "volume": 2102623.0}, {"date": "2023-04-05", "close": 47.0413, "volume": 2393108.0}, {"date": "2023-04-06", "close": 46.7868, "volume": 1617312.0}, {"date": "2023-04-10", "close": 47.2376, "volume": 1173064.0}, {"date": "2023-04-11", "close": 47.2884, "volume": 1724913.0}, {"date": "2023-04-12", "close": 48.5824, "volume": 4108934.0}, {"date": "2023-04-13", "close": 48.8732, "volume": 2929611.0}, {"date": "2023-04-14", "close": 48.8296, "volume": 1599556.0}, {"date": "2023-04-17", "close": 48.9459, "volume": 1903063.0}, {"date": "2023-04-18", "close": 48.8369, "volume": 1469673.0}, {"date": "2023-04-19", "close": 48.3643, "volume": 1360875.0}, {"date": "2023-04-20", "close": 48.2044, "volume": 2351533.0}, {"date": "2023-04-21", "close": 48.5533, "volume": 2206181.0}, {"date": "2023-04-24", "close": 48.6115, "volume": 1839613.0}, {"date": "2023-04-25", "close": 47.4847, "volume": 1776886.0}, {"date": "2023-04-26", "close": 45.8418, "volume": 5506065.0}, {"date": "2023-04-27", "close": 46.2344, "volume": 2563582.0}, {"date": "2023-04-28", "close": 45.8636, "volume": 2894674.0}, {"date": "2023-05-01", "close": 46.4379, "volume": 2707351.0}, {"date": "2023-05-02", "close": 46.4234, "volume": 2184795.0}, {"date": "2023-05-03", "close": 46.5251, "volume": 2411257.0}, {"date": "2023-05-04", "close": 46.3361, "volume": 2480468.0}, {"date": "2023-05-05", "close": 47.0485, "volume": 2427689.0}, {"date": "2023-05-08", "close": 47.1067, "volume": 1869239.0}, {"date": "2023-05-09", "close": 46.9104, "volume": 1837128.0}, {"date": "2023-05-10", "close": 46.925, "volume": 2205102.0}, {"date": "2023-05-11", "close": 46.6269, "volume": 1976983.0}, {"date": "2023-05-12", "close": 46.8959, "volume": 2065314.0}, {"date": "2023-05-15", "close": 47.7392, "volume": 2368455.0}, {"date": "2023-05-16", "close": 46.8959, "volume": 1315787.0}, {"date": "2023-05-17", "close": 47.3321, "volume": 1476364.0}, {"date": "2023-05-18", "close": 47.8991, "volume": 2115490.0}, {"date": "2023-05-19", "close": 47.761, "volume": 1746884.0}, {"date": "2023-05-22", "close": 48.2844, "volume": 2150431.0}, {"date": "2023-05-23", "close": 47.2739, "volume": 1908298.0}, {"date": "2023-05-24", "close": 46.3797, "volume": 2260034.0}, {"date": "2023-05-25", "close": 47.3393, "volume": 3042162.0}, {"date": "2023-05-26", "close": 49.3021, "volume": 3734432.0}, {"date": "2023-05-30", "close": 48.8805, "volume": 2485005.0}, {"date": "2023-05-31", "close": 47.3321, "volume": 7899196.0}, {"date": "2023-06-01", "close": 47.5938, "volume": 3046217.0}, {"date": "2023-06-02", "close": 48.9023, "volume": 2384608.0}, {"date": "2023-06-05", "close": 48.626, "volume": 1559825.0}, {"date": "2023-06-06", "close": 48.8732, "volume": 964254.0}, {"date": "2023-06-07", "close": 50.0291, "volume": 1868192.0}, {"date": "2023-06-08", "close": 49.7237, "volume": 1597967.0}, {"date": "2023-06-09", "close": 49.542, "volume": 1212845.0}, {"date": "2023-06-12", "close": 49.7601, "volume": 1232776.0}, {"date": "2023-06-13", "close": 50.6979, "volume": 1548830.0}, {"date": "2023-06-14", "close": 50.5234, "volume": 1519106.0}, {"date": "2023-06-15", "close": 52.319, "volume": 3734581.0}, {"date": "2023-06-16", "close": 52.2099, "volume": 3690477.0}, {"date": "2023-06-20", "close": 51.9773, "volume": 1507197.0}, {"date": "2023-06-21", "close": 51.7738, "volume": 1457109.0}, {"date": "2023-06-22", "close": 51.5702, "volume": 1238504.0}, {"date": "2023-06-23", "close": 51.6356, "volume": 1767293.0}, {"date": "2023-06-26", "close": 52.3626, "volume": 1621446.0}, {"date": "2023-06-27", "close": 53.1114, "volume": 1681943.0}, {"date": "2023-06-28", "close": 52.995, "volume": 1651898.0}, {"date": "2023-06-29", "close": 53.4603, "volume": 1453313.0}, {"date": "2023-06-30", "close": 54.3544, "volume": 1585157.0}, {"date": "2023-07-03", "close": 53.7365, "volume": 773209.0}, {"date": "2023-07-05", "close": 53.0968, "volume": 1696093.0}, {"date": "2023-07-06", "close": 52.5007, "volume": 2009291.0}, {"date": "2023-07-07", "close": 52.5952, "volume": 1162190.0}, {"date": "2023-07-10", "close": 53.8092, "volume": 1565723.0}, {"date": "2023-07-11", "close": 54.2381, "volume": 1178899.0}, {"date": "2023-07-12", "close": 54.558, "volume": 1122699.0}, {"date": "2023-07-13", "close": 54.4199, "volume": 1114975.0}, {"date": "2023-07-14", "close": 53.9183, "volume": 1191132.0}, {"date": "2023-07-17", "close": 54.3326, "volume": 1345357.0}, {"date": "2023-07-18", "close": 54.2018, "volume": 1748637.0}, {"date": "2023-07-19", "close": 54.0564, "volume": 1665969.0}, {"date": "2023-07-20", "close": 54.0419, "volume": 1586596.0}, {"date": "2023-07-21", "close": 53.991, "volume": 1430721.0}, {"date": "2023-07-24", "close": 53.8165, "volume": 1606558.0}, {"date": "2023-07-25", "close": 53.911, "volume": 2608596.0}, {"date": "2023-07-26", "close": 55.7865, "volume": 3200031.0}, {"date": "2023-07-27", "close": 55.503, "volume": 2433628.0}, {"date": "2023-07-28", "close": 55.9756, "volume": 1842573.0}, {"date": "2023-07-31", "close": 56.9569, "volume": 3343092.0}, {"date": "2023-08-01", "close": 56.9279, "volume": 2129845.0}, {"date": "2023-08-02", "close": 56.9061, "volume": 2329364.0}, {"date": "2023-08-03", "close": 56.8188, "volume": 2172865.0}, {"date": "2023-08-04", "close": 56.2518, "volume": 1708482.0}, {"date": "2023-08-07", "close": 57.0224, "volume": 2229808.0}, {"date": "2023-08-08", "close": 57.2332, "volume": 1813262.0}, {"date": "2023-08-09", "close": 57.364, "volume": 1810784.0}, {"date": "2023-08-10", "close": 57.6912, "volume": 2927472.0}, {"date": "2023-08-11", "close": 57.7275, "volume": 2060989.0}, {"date": "2023-08-14", "close": 58.0038, "volume": 1762344.0}, {"date": "2023-08-15", "close": 57.5094, "volume": 1754197.0}, {"date": "2023-08-16", "close": 57.2259, "volume": 1781876.0}, {"date": "2023-08-17", "close": 56.2518, "volume": 1951612.0}, {"date": "2023-08-18", "close": 55.3068, "volume": 3500120.0}, {"date": "2023-08-21", "close": 55.5975, "volume": 1422138.0}, {"date": "2023-08-22", "close": 55.6266, "volume": 1368363.0}, {"date": "2023-08-23", "close": 56.5499, "volume": 1311413.0}, {"date": "2023-08-24", "close": 55.285, "volume": 2204982.0}, {"date": "2023-08-25", "close": 55.9901, "volume": 3102308.0}, {"date": "2023-08-28", "close": 56.3463, "volume": 912535.0}, {"date": "2023-08-29", "close": 57.1314, "volume": 1165890.0}, {"date": "2023-08-30", "close": 57.5676, "volume": 1444591.0}, {"date": "2023-08-31", "close": 57.3204, "volume": 1897786.0}, {"date": "2023-09-01", "close": 57.444, "volume": 1212670.0}, {"date": "2023-09-05", "close": 56.2663, "volume": 1481691.0}, {"date": "2023-09-06", "close": 56.4699, "volume": 1066823.0}, {"date": "2023-09-07", "close": 57.175, "volume": 2860658.0}, {"date": "2023-09-08", "close": 56.3827, "volume": 1418958.0}, {"date": "2023-09-11", "close": 57.0733, "volume": 1591200.0}, {"date": "2023-09-12", "close": 55.5903, "volume": 1954107.0}, {"date": "2023-09-13", "close": 55.1178, "volume": 1784557.0}, {"date": "2023-09-14", "close": 55.4085, "volume": 1454450.0}, {"date": "2023-09-15", "close": 55.2413, "volume": 2387970.0}, {"date": "2023-09-18", "close": 55.583, "volume": 1127621.0}, {"date": "2023-09-19", "close": 55.0087, "volume": 1906758.0}, {"date": "2023-09-20", "close": 54.558, "volume": 1384716.0}, {"date": "2023-09-21", "close": 53.7365, "volume": 956491.0}, {"date": "2023-09-22", "close": 53.9982, "volume": 1147843.0}, {"date": "2023-09-25", "close": 54.3908, "volume": 1081938.0}, {"date": "2023-09-26", "close": 53.2567, "volume": 1873053.0}, {"date": "2023-09-27", "close": 53.4966, "volume": 1375596.0}, {"date": "2023-09-28", "close": 54.0637, "volume": 1164712.0}, {"date": "2023-09-29", "close": 53.911, "volume": 1806682.0}, {"date": "2023-10-02", "close": 53.5766, "volume": 1682115.0}, {"date": "2023-10-03", "close": 53.3294, "volume": 1514421.0}, {"date": "2023-10-04", "close": 53.7511, "volume": 1591776.0}, {"date": "2023-10-05", "close": 54.2309, "volume": 1501517.0}, {"date": "2023-10-06", "close": 54.856, "volume": 1704550.0}, {"date": "2023-10-09", "close": 54.8488, "volume": 874195.0}, {"date": "2023-10-10", "close": 55.5903, "volume": 1996732.0}, {"date": "2023-10-11", "close": 56.0919, "volume": 1307032.0}, {"date": "2023-10-12", "close": 55.2413, "volume": 1457752.0}, {"date": "2023-10-13", "close": 53.8819, "volume": 1643571.0}, {"date": "2023-10-16", "close": 54.2745, "volume": 1501402.0}, {"date": "2023-10-17", "close": 54.6234, "volume": 1531171.0}, {"date": "2023-10-18", "close": 52.3989, "volume": 1943438.0}, {"date": "2023-10-19", "close": 51.6865, "volume": 1977388.0}, {"date": "2023-10-20", "close": 51.0613, "volume": 1907856.0}, {"date": "2023-10-23", "close": 50.8941, "volume": 2392070.0}, {"date": "2023-10-24", "close": 51.0686, "volume": 1903237.0}, {"date": "2023-10-25", "close": 46.9613, "volume": 8114662.0}, {"date": "2023-10-26", "close": 47.3248, "volume": 3168165.0}, {"date": "2023-10-27", "close": 47.2739, "volume": 2563477.0}, {"date": "2023-10-30", "close": 47.2812, "volume": 2877176.0}, {"date": "2023-10-31", "close": 47.4556, "volume": 3080384.0}, {"date": "2023-11-01", "close": 47.3902, "volume": 2709818.0}, {"date": "2023-11-02", "close": 47.5429, "volume": 3457841.0}, {"date": "2023-11-03", "close": 47.9427, "volume": 3982671.0}, {"date": "2023-11-06", "close": 47.681, "volume": 2511439.0}, {"date": "2023-11-07", "close": 47.223, "volume": 2863347.0}, {"date": "2023-11-08", "close": 47.5429, "volume": 2261676.0}, {"date": "2023-11-09", "close": 47.4993, "volume": 1804026.0}, {"date": "2023-11-10", "close": 47.8555, "volume": 2077728.0}, {"date": "2023-11-13", "close": 47.4847, "volume": 1941849.0}, {"date": "2023-11-14", "close": 48.6624, "volume": 4451312.0}, {"date": "2023-11-15", "close": 49.0259, "volume": 2488568.0}, {"date": "2023-11-16", "close": 49.164, "volume": 2272831.0}, {"date": "2023-11-17", "close": 49.5057, "volume": 1429013.0}, {"date": "2023-11-20", "close": 49.2003, "volume": 1483941.0}, {"date": "2023-11-21", "close": 49.0041, "volume": 1420912.0}, {"date": "2023-11-22", "close": 49.3094, "volume": 1026657.0}, {"date": "2023-11-24", "close": 49.1058, "volume": 725934.0}, {"date": "2023-11-27", "close": 49.0259, "volume": 1875697.0}, {"date": "2023-11-28", "close": 49.0695, "volume": 2218288.0}, {"date": "2023-11-29", "close": 49.2221, "volume": 1118515.0}, {"date": "2023-11-30", "close": 50.1454, "volume": 3730425.0}, {"date": "2023-12-01", "close": 50.378, "volume": 2576796.0}, {"date": "2023-12-04", "close": 50.5452, "volume": 1444835.0}, {"date": "2023-12-05", "close": 49.651, "volume": 1629856.0}, {"date": "2023-12-06", "close": 49.9273, "volume": 1005861.0}, {"date": "2023-12-07", "close": 50.2035, "volume": 1104085.0}, {"date": "2023-12-08", "close": 50.08, "volume": 1970244.0}, {"date": "2023-12-11", "close": 51.3739, "volume": 2015009.0}, {"date": "2023-12-12", "close": 51.6356, "volume": 1281591.0}, {"date": "2023-12-13", "close": 51.7519, "volume": 3299168.0}, {"date": "2023-12-14", "close": 53.1186, "volume": 4047394.0}, {"date": "2023-12-15", "close": 52.3989, "volume": 5691594.0}, {"date": "2023-12-18", "close": 52.4716, "volume": 1386827.0}, {"date": "2023-12-19", "close": 52.9151, "volume": 1390902.0}, {"date": "2023-12-20", "close": 52.05, "volume": 1320752.0}, {"date": "2023-12-21", "close": 52.7624, "volume": 1105751.0}, {"date": "2023-12-22", "close": 52.9878, "volume": 1006745.0}, {"date": "2023-12-26", "close": 53.3876, "volume": 1076015.0}, {"date": "2023-12-27", "close": 53.5693, "volume": 1465582.0}, {"date": "2023-12-28", "close": 53.4894, "volume": 1158667.0}, {"date": "2023-12-29", "close": 53.5257, "volume": 874248.0}, {"date": "2024-01-02", "close": 52.5371, "volume": 2060171.0}, {"date": "2024-01-03", "close": 51.6429, "volume": 2078587.0}, {"date": "2024-01-04", "close": 51.9918, "volume": 1931883.0}, {"date": "2024-01-05", "close": 51.9337, "volume": 1267502.0}, {"date": "2024-01-08", "close": 52.428, "volume": 1462262.0}, {"date": "2024-01-09", "close": 52.2463, "volume": 988912.0}, {"date": "2024-01-10", "close": 52.2099, "volume": 1114193.0}, {"date": "2024-01-11", "close": 52.1518, "volume": 1320069.0}, {"date": "2024-01-12", "close": 52.2535, "volume": 871741.0}, {"date": "2024-01-16", "close": 51.8828, "volume": 1026825.0}, {"date": "2024-01-17", "close": 51.5411, "volume": 1579132.0}, {"date": "2024-01-18", "close": 52.0355, "volume": 1018007.0}, {"date": "2024-01-19", "close": 52.5371, "volume": 1285728.0}, {"date": "2024-01-22", "close": 53.5839, "volume": 1870708.0}, {"date": "2024-01-23", "close": 54.0273, "volume": 1832563.0}, {"date": "2024-01-24", "close": 53.6057, "volume": 2237010.0}, {"date": "2024-01-25", "close": 54.0055, "volume": 1158446.0}, {"date": "2024-01-26", "close": 53.7729, "volume": 1319555.0}, {"date": "2024-01-29", "close": 54.2963, "volume": 1169363.0}, {"date": "2024-01-30", "close": 54.3036, "volume": 2742489.0}, {"date": "2024-01-31", "close": 56.8334, "volume": 4545099.0}, {"date": "2024-02-01", "close": 59.7775, "volume": 4103501.0}, {"date": "2024-02-02", "close": 60.3518, "volume": 3193911.0}, {"date": "2024-02-05", "close": 59.8139, "volume": 2674117.0}, {"date": "2024-02-06", "close": 59.2832, "volume": 2242246.0}, {"date": "2024-02-07", "close": 59.8502, "volume": 2591251.0}, {"date": "2024-02-08", "close": 59.7848, "volume": 1431983.0}, {"date": "2024-02-09", "close": 60.1192, "volume": 1223856.0}, {"date": "2024-02-12", "close": 60.4391, "volume": 1179909.0}, {"date": "2024-02-13", "close": 59.9884, "volume": 1418571.0}, {"date": "2024-02-14", "close": 60.7589, "volume": 1246415.0}, {"date": "2024-02-15", "close": 61.5077, "volume": 1437285.0}, {"date": "2024-02-16", "close": 61.2969, "volume": 1267662.0}, {"date": "2024-02-20", "close": 60.8752, "volume": 1338780.0}, {"date": "2024-02-21", "close": 61.3623, "volume": 1679826.0}, {"date": "2024-02-22", "close": 62.2928, "volume": 948092.0}, {"date": "2024-02-23", "close": 62.5981, "volume": 763130.0}, {"date": "2024-02-26", "close": 62.5327, "volume": 913604.0}, {"date": "2024-02-27", "close": 62.6054, "volume": 776673.0}, {"date": "2024-02-28", "close": 62.729, "volume": 1127160.0}, {"date": "2024-02-29", "close": 61.8857, "volume": 3601805.0}, {"date": "2024-03-01", "close": 62.2565, "volume": 1155785.0}, {"date": "2024-03-04", "close": 61.6385, "volume": 1619531.0}, {"date": "2024-03-05", "close": 61.166, "volume": 1112642.0}, {"date": "2024-03-06", "close": 61.2314, "volume": 1302722.0}, {"date": "2024-03-07", "close": 61.7985, "volume": 1085732.0}, {"date": "2024-03-08", "close": 61.8275, "volume": 824176.0}, {"date": "2024-03-11", "close": 61.6967, "volume": 1023166.0}, {"date": "2024-03-12", "close": 62.6635, "volume": 1588118.0}, {"date": "2024-03-13", "close": 62.1256, "volume": 1371372.0}, {"date": "2024-03-14", "close": 62.3582, "volume": 1461972.0}, {"date": "2024-03-15", "close": 62.0456, "volume": 2159040.0}, {"date": "2024-03-18", "close": 61.9511, "volume": 1104375.0}, {"date": "2024-03-19", "close": 62.0529, "volume": 2082337.0}, {"date": "2024-03-20", "close": 62.4309, "volume": 1599064.0}, {"date": "2024-03-21", "close": 62.6635, "volume": 3720120.0}, {"date": "2024-03-22", "close": 62.271, "volume": 1784167.0}, {"date": "2024-03-25", "close": 61.3768, "volume": 1620588.0}, {"date": "2024-03-26", "close": 61.7112, "volume": 1688944.0}, {"date": "2024-03-27", "close": 62.5327, "volume": 1224149.0}, {"date": "2024-03-28", "close": 62.5327, "volume": 1244365.0}, {"date": "2024-04-01", "close": 61.515, "volume": 2189494.0}, {"date": "2024-04-02", "close": 61.6603, "volume": 1416100.0}, {"date": "2024-04-03", "close": 61.6022, "volume": 1468925.0}, {"date": "2024-04-04", "close": 60.897, "volume": 1098858.0}, {"date": "2024-04-05", "close": 61.2605, "volume": 1251788.0}, {"date": "2024-04-08", "close": 61.2242, "volume": 1225334.0}, {"date": "2024-04-09", "close": 61.2024, "volume": 1280693.0}, {"date": "2024-04-10", "close": 60.5045, "volume": 1455296.0}, {"date": "2024-04-11", "close": 60.6935, "volume": 1166217.0}, {"date": "2024-04-12", "close": 59.9084, "volume": 1292207.0}, {"date": "2024-04-15", "close": 59.3196, "volume": 1553390.0}, {"date": "2024-04-16", "close": 58.9125, "volume": 1012461.0}, {"date": "2024-04-17", "close": 58.3018, "volume": 1866035.0}, {"date": "2024-04-18", "close": 58.2873, "volume": 1518493.0}, {"date": "2024-04-19", "close": 57.7857, "volume": 2440494.0}, {"date": "2024-04-22", "close": 58.4181, "volume": 1507101.0}, {"date": "2024-04-23", "close": 58.6653, "volume": 1691896.0}, {"date": "2024-04-24", "close": 55.285, "volume": 6373843.0}, {"date": "2024-04-25", "close": 55.4013, "volume": 2373738.0}, {"date": "2024-04-26", "close": 55.2268, "volume": 1918843.0}, {"date": "2024-04-29", "close": 55.9756, "volume": 2079850.0}, {"date": "2024-04-30", "close": 54.7179, "volume": 2356265.0}, {"date": "2024-05-01", "close": 54.8415, "volume": 2026786.0}, {"date": "2024-05-02", "close": 55.3213, "volume": 1726951.0}, {"date": "2024-05-03", "close": 55.3068, "volume": 2306506.0}, {"date": "2024-05-06", "close": 55.961, "volume": 2015979.0}, {"date": "2024-05-07", "close": 56.0046, "volume": 1499994.0}, {"date": "2024-05-08", "close": 55.6339, "volume": 1391454.0}, {"date": "2024-05-09", "close": 56.3245, "volume": 1074568.0}, {"date": "2024-05-10", "close": 55.8883, "volume": 1516302.0}, {"date": "2024-05-13", "close": 55.852, "volume": 966163.0}, {"date": "2024-05-14", "close": 56.3172, "volume": 1223739.0}, {"date": "2024-05-15", "close": 56.5499, "volume": 1222034.0}, {"date": "2024-05-16", "close": 56.2155, "volume": 907853.0}, {"date": "2024-05-17", "close": 56.0919, "volume": 1044993.0}, {"date": "2024-05-20", "close": 56.0773, "volume": 1267257.0}, {"date": "2024-05-21", "close": 56.0483, "volume": 1813419.0}, {"date": "2024-05-22", "close": 56.0264, "volume": 1117762.0}, {"date": "2024-05-23", "close": 54.9433, "volume": 1224168.0}, {"date": "2024-05-24", "close": 55.1686, "volume": 1189979.0}, {"date": "2024-05-28", "close": 54.2018, "volume": 1423315.0}, {"date": "2024-05-29", "close": 53.1041, "volume": 1084609.0}, {"date": "2024-05-30", "close": 53.4894, "volume": 1415918.0}, {"date": "2024-05-31", "close": 54.1146, "volume": 2555315.0}, {"date": "2024-06-03", "close": 53.0314, "volume": 1826166.0}, {"date": "2024-06-04", "close": 52.9078, "volume": 1127237.0}, {"date": "2024-06-05", "close": 53.5403, "volume": 1648921.0}, {"date": "2024-06-06", "close": 53.2495, "volume": 1327394.0}, {"date": "2024-06-07", "close": 52.886, "volume": 896926.0}, {"date": "2024-06-10", "close": 53.1768, "volume": 1097039.0}, {"date": "2024-06-11", "close": 52.9514, "volume": 979378.0}, {"date": "2024-06-12", "close": 53.6856, "volume": 1204447.0}, {"date": "2024-06-13", "close": 53.0459, "volume": 1441510.0}, {"date": "2024-06-14", "close": 52.8715, "volume": 1754235.0}, {"date": "2024-06-17", "close": 53.2204, "volume": 1037197.0}, {"date": "2024-06-18", "close": 53.2931, "volume": 1054809.0}, {"date": "2024-06-20", "close": 53.0459, "volume": 1421028.0}, {"date": "2024-06-21", "close": 53.5039, "volume": 3350769.0}, {"date": "2024-06-24", "close": 53.9692, "volume": 1865375.0}, {"date": "2024-06-25", "close": 53.0387, "volume": 1654628.0}, {"date": "2024-06-26", "close": 53.1186, "volume": 3030208.0}, {"date": "2024-06-27", "close": 53.4821, "volume": 1852846.0}, {"date": "2024-06-28", "close": 53.8674, "volume": 3271187.0}, {"date": "2024-07-01", "close": 52.428, "volume": 2020776.0}, {"date": "2024-07-02", "close": 52.5589, "volume": 1940466.0}, {"date": "2024-07-03", "close": 52.5443, "volume": 815986.0}, {"date": "2024-07-05", "close": 52.6388, "volume": 1079887.0}, {"date": "2024-07-08", "close": 53.4603, "volume": 1609265.0}, {"date": "2024-07-09", "close": 52.806, "volume": 1148805.0}, {"date": "2024-07-10", "close": 53.5475, "volume": 1314838.0}, {"date": "2024-07-11", "close": 54.4853, "volume": 1414215.0}, {"date": "2024-07-12", "close": 54.9506, "volume": 1318290.0}, {"date": "2024-07-15", "close": 55.4158, "volume": 1297414.0}, {"date": "2024-07-16", "close": 57.3713, "volume": 2251043.0}, {"date": "2024-07-17", "close": 56.6153, "volume": 1226964.0}, {"date": "2024-07-18", "close": 56.041, "volume": 1295141.0}, {"date": "2024-07-19", "close": 54.9506, "volume": 1308075.0}, {"date": "2024-07-22", "close": 55.6993, "volume": 1265514.0}, {"date": "2024-07-23", "close": 55.7429, "volume": 2154523.0}, {"date": "2024-07-24", "close": 51.1777, "volume": 5773596.0}, {"date": "2024-07-25", "close": 50.8796, "volume": 3791215.0}, {"date": "2024-07-26", "close": 51.6066, "volume": 2623728.0}, {"date": "2024-07-29", "close": 51.8319, "volume": 1927790.0}, {"date": "2024-07-30", "close": 51.7592, "volume": 1554763.0}, {"date": "2024-07-31", "close": 52.2317, "volume": 2646229.0}, {"date": "2024-08-01", "close": 51.2213, "volume": 2511790.0}, {"date": "2024-08-02", "close": 49.7528, "volume": 2909871.0}, {"date": "2024-08-05", "close": 49.1713, "volume": 3502960.0}, {"date": "2024-08-06", "close": 49.2367, "volume": 3161982.0}, {"date": "2024-08-07", "close": 48.7133, "volume": 1760875.0}, {"date": "2024-08-08", "close": 50.08, "volume": 1999553.0}, {"date": "2024-08-09", "close": 50.0727, "volume": 1772571.0}, {"date": "2024-08-12", "close": 49.6729, "volume": 1352585.0}, {"date": "2024-08-13", "close": 50.4071, "volume": 1423663.0}, {"date": "2024-08-14", "close": 49.9636, "volume": 2513098.0}, {"date": "2024-08-15", "close": 50.7342, "volume": 1808722.0}, {"date": "2024-08-16", "close": 50.5815, "volume": 2971822.0}, {"date": "2024-08-19", "close": 51.294, "volume": 2569117.0}, {"date": "2024-08-20", "close": 51.1849, "volume": 2327627.0}, {"date": "2024-08-21", "close": 52.6243, "volume": 2282597.0}, {"date": "2024-08-22", "close": 52.6534, "volume": 2111855.0}, {"date": "2024-08-23", "close": 53.3512, "volume": 1331564.0}, {"date": "2024-08-26", "close": 53.3294, "volume": 1677139.0}, {"date": "2024-08-27", "close": 53.6711, "volume": 1772769.0}, {"date": "2024-08-28", "close": 53.0968, "volume": 2022960.0}, {"date": "2024-08-29", "close": 53.5839, "volume": 1011755.0}, {"date": "2024-08-30", "close": 54.0855, "volume": 2974238.0}, {"date": "2024-09-03", "close": 52.9078, "volume": 2594325.0}, {"date": "2024-09-04", "close": 52.1154, "volume": 2726270.0}, {"date": "2024-09-05", "close": 52.9223, "volume": 5930504.0}, {"date": "2024-09-06", "close": 51.3739, "volume": 4424473.0}, {"date": "2024-09-09", "close": 52.5661, "volume": 4682049.0}, {"date": "2024-09-10", "close": 52.4207, "volume": 4773280.0}, {"date": "2024-09-11", "close": 52.7115, "volume": 3405657.0}, {"date": "2024-09-12", "close": 53.3585, "volume": 2506800.0}, {"date": "2024-09-13", "close": 53.5039, "volume": 1658731.0}, {"date": "2024-09-16", "close": 53.5911, "volume": 1518192.0}, {"date": "2024-09-17", "close": 54.3254, "volume": 1918851.0}, {"date": "2024-09-18", "close": 55.0378, "volume": 2739590.0}, {"date": "2024-09-19", "close": 56.1864, "volume": 3173319.0}, {"date": "2024-09-20", "close": 55.4958, "volume": 3698275.0}, {"date": "2024-09-23", "close": 55.3795, "volume": 1335917.0}, {"date": "2024-09-24", "close": 56.1718, "volume": 1996769.0}, {"date": "2024-09-25", "close": 55.3722, "volume": 1056911.0}, {"date": "2024-09-26", "close": 57.1241, "volume": 1846572.0}, {"date": "2024-09-27", "close": 57.5749, "volume": 1787380.0}, {"date": "2024-09-30", "close": 57.3786, "volume": 1601186.0}, {"date": "2024-10-01", "close": 56.4117, "volume": 2061853.0}, {"date": "2024-10-02", "close": 56.4481, "volume": 1906687.0}, {"date": "2024-10-03", "close": 55.7865, "volume": 1395163.0}, {"date": "2024-10-04", "close": 55.9101, "volume": 1569384.0}, {"date": "2024-10-07", "close": 55.4812, "volume": 1721415.0}, {"date": "2024-10-08", "close": 55.5685, "volume": 1377584.0}, {"date": "2024-10-09", "close": 55.8447, "volume": 872134.0}, {"date": "2024-10-10", "close": 56.15, "volume": 1614428.0}, {"date": "2024-10-11", "close": 56.7171, "volume": 1286861.0}, {"date": "2024-10-14", "close": 57.0296, "volume": 1754693.0}, {"date": "2024-10-15", "close": 56.1936, "volume": 2533536.0}, {"date": "2024-10-16", "close": 56.1428, "volume": 1341965.0}, {"date": "2024-10-17", "close": 56.1718, "volume": 1717074.0}, {"date": "2024-10-18", "close": 56.3172, "volume": 3083545.0}, {"date": "2024-10-21", "close": 56.0628, "volume": 1687035.0}, {"date": "2024-10-22", "close": 55.1468, "volume": 2003127.0}, {"date": "2024-10-23", "close": 54.8924, "volume": 4867522.0}, {"date": "2024-10-24", "close": 54.5362, "volume": 2313809.0}, {"date": "2024-10-25", "close": 54.4998, "volume": 2728393.0}, {"date": "2024-10-28", "close": 54.638, "volume": 2547807.0}, {"date": "2024-10-29", "close": 54.2309, "volume": 3793135.0}, {"date": "2024-10-30", "close": 52.4062, "volume": 3715204.0}, {"date": "2024-10-31", "close": 51.9264, "volume": 3175283.0}, {"date": "2024-11-01", "close": 51.861, "volume": 3334438.0}, {"date": "2024-11-04", "close": 51.7301, "volume": 3313635.0}, {"date": "2024-11-05", "close": 51.8973, "volume": 3734778.0}, {"date": "2024-11-06", "close": 54.0055, "volume": 4273530.0}, {"date": "2024-11-07", "close": 53.802, "volume": 3699341.0}, {"date": "2024-11-08", "close": 54.667, "volume": 3757172.0}, {"date": "2024-11-11", "close": 55.3649, "volume": 3446511.0}, {"date": "2024-11-12", "close": 54.558, "volume": 2614433.0}, {"date": "2024-11-13", "close": 55.3867, "volume": 2787225.0}, {"date": "2024-11-14", "close": 54.9651, "volume": 3087096.0}, {"date": "2024-11-15", "close": 54.3908, "volume": 3452457.0}, {"date": "2024-11-18", "close": 54.2381, "volume": 2277764.0}, {"date": "2024-11-19", "close": 54.1582, "volume": 2288497.0}, {"date": "2024-11-20", "close": 55.0669, "volume": 3315448.0}, {"date": "2024-11-21", "close": 55.9392, "volume": 3926800.0}, {"date": "2024-11-22", "close": 57.0078, "volume": 3209299.0}, {"date": "2024-11-25", "close": 57.9238, "volume": 3570592.0}, {"date": "2024-11-26", "close": 57.4004, "volume": 2588806.0}, {"date": "2024-11-27", "close": 57.7203, "volume": 1754270.0}, {"date": "2024-11-29", "close": 57.6694, "volume": 1234827.0}, {"date": "2024-12-02", "close": 57.4004, "volume": 1971568.0}, {"date": "2024-12-03", "close": 57.1169, "volume": 2067355.0}, {"date": "2024-12-04", "close": 57.3059, "volume": 1247476.0}, {"date": "2024-12-05", "close": 57.5312, "volume": 1745461.0}, {"date": "2024-12-06", "close": 57.3495, "volume": 2957986.0}, {"date": "2024-12-09", "close": 57.0296, "volume": 2452359.0}, {"date": "2024-12-10", "close": 56.9351, "volume": 1399364.0}, {"date": "2024-12-11", "close": 56.9061, "volume": 1373023.0}, {"date": "2024-12-12", "close": 55.852, "volume": 2221812.0}, {"date": "2024-12-13", "close": 55.8738, "volume": 1976361.0}, {"date": "2024-12-16", "close": 55.8665, "volume": 2047344.0}, {"date": "2024-12-17", "close": 55.0523, "volume": 2959053.0}, {"date": "2024-12-18", "close": 53.5475, "volume": 3766665.0}, {"date": "2024-12-19", "close": 53.2422, "volume": 3072212.0}, {"date": "2024-12-20", "close": 54.1218, "volume": 8665731.0}, {"date": "2024-12-23", "close": 54.1291, "volume": 2996883.0}, {"date": "2024-12-24", "close": 54.5216, "volume": 654960.0}, {"date": "2024-12-26", "close": 55.1032, "volume": 1971488.0}, {"date": "2024-12-27", "close": 54.9942, "volume": 2350118.0}, {"date": "2024-12-30", "close": 54.5507, "volume": 1703122.0}, {"date": "2024-12-31", "close": 54.5216, "volume": 1227969.0}, {"date": "2025-01-02", "close": 54.0927, "volume": 1870347.0}, {"date": "2025-01-03", "close": 55.1759, "volume": 1726001.0}, {"date": "2025-01-06", "close": 55.6266, "volume": 2802903.0}, {"date": "2025-01-07", "close": 55.7211, "volume": 2446163.0}, {"date": "2025-01-08", "close": 55.7938, "volume": 2291956.0}, {"date": "2025-01-10", "close": 54.7252, "volume": 2433140.0}, {"date": "2025-01-13", "close": 55.314, "volume": 2142765.0}, {"date": "2025-01-14", "close": 56.23, "volume": 1400506.0}, {"date": "2025-01-15", "close": 56.6153, "volume": 2749855.0}, {"date": "2025-01-16", "close": 57.2114, "volume": 2363397.0}, {"date": "2025-01-17", "close": 57.364, "volume": 2659789.0}, {"date": "2025-01-21", "close": 58.6871, "volume": 2453087.0}, {"date": "2025-01-22", "close": 58.3018, "volume": 2262088.0}, {"date": "2025-01-23", "close": 58.3309, "volume": 2212410.0}, {"date": "2025-01-24", "close": 58.5344, "volume": 1485000.0}, {"date": "2025-01-27", "close": 57.9892, "volume": 2446768.0}, {"date": "2025-01-28", "close": 58.4399, "volume": 1894575.0}, {"date": "2025-01-29", "close": 58.6289, "volume": 1717614.0}, {"date": "2025-01-30", "close": 59.3414, "volume": 1367896.0}, {"date": "2025-01-31", "close": 59.1233, "volume": 1881470.0}, {"date": "2025-02-03", "close": 58.3309, "volume": 2495625.0}, {"date": "2025-02-04", "close": 58.2364, "volume": 1973646.0}, {"date": "2025-02-05", "close": 57.7857, "volume": 4149829.0}, {"date": "2025-02-06", "close": 58.0401, "volume": 3496915.0}, {"date": "2025-02-07", "close": 57.4949, "volume": 4255489.0}, {"date": "2025-02-10", "close": 58.5199, "volume": 3581974.0}, {"date": "2025-02-11", "close": 58.2873, "volume": 2403125.0}, {"date": "2025-02-12", "close": 58.28, "volume": 1890530.0}, {"date": "2025-02-13", "close": 59.3704, "volume": 2290588.0}, {"date": "2025-02-14", "close": 58.5926, "volume": 2713487.0}, {"date": "2025-02-18", "close": 59.4359, "volume": 2495630.0}, {"date": "2025-02-19", "close": 60.3228, "volume": 2894357.0}, {"date": "2025-02-20", "close": 59.494, "volume": 2336145.0}, {"date": "2025-02-21", "close": 58.1782, "volume": 3250465.0}, {"date": "2025-02-24", "close": 58.2291, "volume": 2503361.0}, {"date": "2025-02-25", "close": 57.8656, "volume": 4187356.0}, {"date": "2025-02-26", "close": 58.091, "volume": 2912011.0}, {"date": "2025-02-27", "close": 57.8656, "volume": 2173147.0}, {"date": "2025-02-28", "close": 57.822, "volume": 4220762.0}, {"date": "2025-03-03", "close": 57.4295, "volume": 3558399.0}, {"date": "2025-03-04", "close": 56.1282, "volume": 2638271.0}, {"date": "2025-03-05", "close": 56.7825, "volume": 4122457.0}, {"date": "2025-03-06", "close": 56.1209, "volume": 2369900.0}, {"date": "2025-03-07", "close": 55.6848, "volume": 3263740.0}, {"date": "2025-03-10", "close": 54.4635, "volume": 2940519.0}, {"date": "2025-03-11", "close": 53.9401, "volume": 2944073.0}, {"date": "2025-03-12", "close": 53.7075, "volume": 2408602.0}, {"date": "2025-03-13", "close": 52.2099, "volume": 3177194.0}, {"date": "2025-03-14", "close": 53.5839, "volume": 2158828.0}, {"date": "2025-03-17", "close": 54.3326, "volume": 1740864.0}, {"date": "2025-03-18", "close": 54.0709, "volume": 1862303.0}, {"date": "2025-03-19", "close": 54.7034, "volume": 1704089.0}, {"date": "2025-03-20", "close": 54.2745, "volume": 2089157.0}, {"date": "2025-03-21", "close": 54.369, "volume": 4733773.0}, {"date": "2025-03-24", "close": 55.1832, "volume": 2031154.0}, {"date": "2025-03-25", "close": 55.2268, "volume": 1891802.0}, {"date": "2025-03-26", "close": 54.6598, "volume": 1222914.0}, {"date": "2025-03-27", "close": 54.2236, "volume": 1330308.0}, {"date": "2025-03-28", "close": 52.7988, "volume": 1492938.0}, {"date": "2025-03-31", "close": 53.1986, "volume": 3078969.0}, {"date": "2025-04-01", "close": 53.4312, "volume": 2078544.0}, {"date": "2025-04-02", "close": 54.0055, "volume": 1147708.0}, {"date": "2025-04-03", "close": 49.1567, "volume": 4209027.0}, {"date": "2025-04-04", "close": 46.6196, "volume": 4863529.0}, {"date": "2025-04-07", "close": 46.9977, "volume": 5188053.0}, {"date": "2025-04-08", "close": 45.4929, "volume": 5189143.0}, {"date": "2025-04-09", "close": 49.2585, "volume": 7433572.0}, {"date": "2025-04-10", "close": 46.3579, "volume": 5580376.0}, {"date": "2025-04-11", "close": 47.2376, "volume": 4267497.0}, {"date": "2025-04-14", "close": 47.9863, "volume": 2262530.0}, {"date": "2025-04-15", "close": 47.8264, "volume": 2223514.0}, {"date": "2025-04-16", "close": 47.2521, "volume": 2568799.0}, {"date": "2025-04-17", "close": 47.572, "volume": 1534172.0}, {"date": "2025-04-21", "close": 46.5251, "volume": 2620118.0}, {"date": "2025-04-22", "close": 47.9718, "volume": 2172967.0}, {"date": "2025-04-23", "close": 48.7496, "volume": 1828204.0}, {"date": "2025-04-24", "close": 50.1018, "volume": 1557064.0}, {"date": "2025-04-25", "close": 50.1018, "volume": 2136846.0}, {"date": "2025-04-28", "close": 50.0218, "volume": 1745454.0}, {"date": "2025-04-29", "close": 50.2253, "volume": 2003257.0}, {"date": "2025-04-30", "close": 50.6615, "volume": 2802098.0}, {"date": "2025-05-01", "close": 48.5461, "volume": 10813900.0}, {"date": "2025-05-02", "close": 49.1058, "volume": 5613626.0}, {"date": "2025-05-05", "close": 49.1349, "volume": 3728819.0}, {"date": "2025-05-06", "close": 48.8877, "volume": 3482287.0}, {"date": "2025-05-07", "close": 49.4548, "volume": 4049630.0}, {"date": "2025-05-08", "close": 50.7633, "volume": 3360262.0}, {"date": "2025-05-09", "close": 51.2649, "volume": 3456609.0}, {"date": "2025-05-12", "close": 53.6057, "volume": 4190913.0}, {"date": "2025-05-13", "close": 53.5403, "volume": 3393868.0}, {"date": "2025-05-14", "close": 52.8497, "volume": 2759042.0}, {"date": "2025-05-15", "close": 52.6897, "volume": 4036938.0}, {"date": "2025-05-16", "close": 53.2059, "volume": 3225397.0}, {"date": "2025-05-19", "close": 52.7915, "volume": 4171009.0}, {"date": "2025-05-20", "close": 52.3044, "volume": 3606705.0}, {"date": "2025-05-21", "close": 50.9596, "volume": 3182069.0}, {"date": "2025-05-22", "close": 50.9959, "volume": 2469823.0}, {"date": "2025-05-23", "close": 50.647, "volume": 3464227.0}, {"date": "2025-05-27", "close": 51.5121, "volume": 5326916.0}, {"date": "2025-05-28", "close": 51.9846, "volume": 5352174.0}, {"date": "2025-05-29", "close": 51.6647, "volume": 2427695.0}, {"date": "2025-05-30", "close": 51.025, "volume": 4282229.0}, {"date": "2025-06-02", "close": 51.0759, "volume": 3215504.0}, {"date": "2025-06-03", "close": 52.4426, "volume": 4558590.0}, {"date": "2025-06-04", "close": 52.2826, "volume": 1992861.0}, {"date": "2025-06-05", "close": 52.1663, "volume": 1907137.0}, {"date": "2025-06-06", "close": 53.0895, "volume": 2118238.0}, {"date": "2025-06-09", "close": 53.2204, "volume": 2863550.0}, {"date": "2025-06-10", "close": 52.8206, "volume": 3779980.0}, {"date": "2025-06-11", "close": 51.8319, "volume": 2962534.0}, {"date": "2025-06-12", "close": 51.5702, "volume": 1939788.0}, {"date": "2025-06-13", "close": 50.4725, "volume": 4126199.0}, {"date": "2025-06-16", "close": 51.4394, "volume": 1956665.0}, {"date": "2025-06-17", "close": 50.5961, "volume": 1995985.0}, {"date": "2025-06-18", "close": 50.7633, "volume": 1833465.0}, {"date": "2025-06-20", "close": 50.6324, "volume": 3266511.0}, {"date": "2025-06-23", "close": 51.1195, "volume": 2976559.0}, {"date": "2025-06-24", "close": 51.3739, "volume": 2804221.0}, {"date": "2025-06-25", "close": 50.945, "volume": 2677151.0}, {"date": "2025-06-26", "close": 51.7738, "volume": 1750656.0}, {"date": "2025-06-27", "close": 52.05, "volume": 2983250.0}, {"date": "2025-06-30", "close": 52.13, "volume": 10877160.0}, {"date": "2025-07-01", "close": 53.16, "volume": 6551319.0}, {"date": "2025-07-02", "close": 53.34, "volume": 5891286.0}, {"date": "2025-07-03", "close": 53.05, "volume": 2484750.0}, {"date": "2025-07-07", "close": 53.0, "volume": 6797719.0}, {"date": "2025-07-08", "close": 52.8, "volume": 3623605.0}, {"date": "2025-07-09", "close": 52.99, "volume": 3079508.0}, {"date": "2025-07-10", "close": 53.06, "volume": 4938463.0}, {"date": "2025-07-11", "close": 52.69, "volume": 3543700.0}, {"date": "2025-07-14", "close": 52.17, "volume": 2607593.0}, {"date": "2025-07-15", "close": 51.15, "volume": 4430711.0}, {"date": "2025-07-16", "close": 50.32, "volume": 5005683.0}, {"date": "2025-07-17", "close": 51.27, "volume": 4664980.0}, {"date": "2025-07-18", "close": 50.53, "volume": 2749234.0}, {"date": "2025-07-21", "close": 50.14, "volume": 3630690.0}, {"date": "2025-07-22", "close": 51.08, "volume": 2760407.0}, {"date": "2025-07-23", "close": 51.11, "volume": 2928924.0}, {"date": "2025-07-24", "close": 51.06, "volume": 2452195.0}, {"date": "2025-07-25", "close": 51.52, "volume": 2939423.0}, {"date": "2025-07-28", "close": 51.26, "volume": 3206042.0}, {"date": "2025-07-29", "close": 50.92, "volume": 3950426.0}, {"date": "2025-07-30", "close": 49.65, "volume": 9711907.0}, {"date": "2025-07-31", "close": 47.93, "volume": 4957200.0}, {"date": "2025-08-01", "close": 46.55, "volume": 4974305.0}, {"date": "2025-08-04", "close": 47.22, "volume": 5443879.0}, {"date": "2025-08-05", "close": 48.4, "volume": 8108259.0}, {"date": "2025-08-06", "close": 47.59, "volume": 5499515.0}, {"date": "2025-08-07", "close": 47.45, "volume": 3207737.0}, {"date": "2025-08-08", "close": 47.1, "volume": 3774302.0}, {"date": "2025-08-11", "close": 46.72, "volume": 3920235.0}, {"date": "2025-08-12", "close": 47.65, "volume": 5826372.0}, {"date": "2025-08-13", "close": 48.73, "volume": 6250902.0}, {"date": "2025-08-14", "close": 47.8, "volume": 4464345.0}, {"date": "2025-08-15", "close": 48.16, "volume": 5626837.0}, {"date": "2025-08-18", "close": 47.75, "volume": 3454238.0}, {"date": "2025-08-19", "close": 48.16, "volume": 2665828.0}, {"date": "2025-08-20", "close": 48.04, "volume": 7630290.0}, {"date": "2025-08-21", "close": 47.76, "volume": 4113589.0}, {"date": "2025-08-22", "close": 49.31, "volume": 3749734.0}, {"date": "2025-08-25", "close": 48.51, "volume": 2753748.0}, {"date": "2025-08-26", "close": 48.51, "volume": 5215430.0}, {"date": "2025-08-27", "close": 48.57, "volume": 2315633.0}, {"date": "2025-08-28", "close": 48.01, "volume": 4023191.0}, {"date": "2025-08-29", "close": 47.86, "volume": 2948741.0}, {"date": "2025-09-02", "close": 47.36, "volume": 4128205.0}, {"date": "2025-09-03", "close": 47.03, "volume": 2848614.0}, {"date": "2025-09-04", "close": 47.58, "volume": 2766854.0}, {"date": "2025-09-05", "close": 47.87, "volume": 3314857.0}, {"date": "2025-09-08", "close": 47.98, "volume": 3201594.0}, {"date": "2025-09-09", "close": 47.71, "volume": 3538187.0}, {"date": "2025-09-10", "close": 47.75, "volume": 4051433.0}, {"date": "2025-09-11", "close": 49.57, "volume": 6155300.0}, {"date": "2025-09-12", "close": 48.83, "volume": 4988352.0}, {"date": "2025-09-15", "close": 48.56, "volume": 3455224.0}, {"date": "2025-09-16", "close": 48.75, "volume": 2968666.0}, {"date": "2025-09-17", "close": 48.03, "volume": 4800227.0}, {"date": "2025-09-18", "close": 48.83, "volume": 2886798.0}, {"date": "2025-09-19", "close": 48.63, "volume": 9949870.0}, {"date": "2025-09-22", "close": 48.32, "volume": 2731816.0}, {"date": "2025-09-23", "close": 48.44, "volume": 2940203.0}, {"date": "2025-09-24", "close": 48.16, "volume": 2802313.0}, {"date": "2025-09-25", "close": 47.67, "volume": 3422103.0}, {"date": "2025-09-26", "close": 48.53, "volume": 2141195.0}, {"date": "2025-09-29", "close": 48.91, "volume": 3322600.0}, {"date": "2025-09-30", "close": 48.99, "volume": 3202614.0}, {"date": "2025-10-01", "close": 50.08, "volume": 4234612.0}, {"date": "2025-10-02", "close": 49.78, "volume": 3007704.0}, {"date": "2025-10-03", "close": 50.41, "volume": 3435982.0}, {"date": "2025-10-06", "close": 50.03, "volume": 2622387.0}, {"date": "2025-10-07", "close": 49.61, "volume": 1829059.0}, {"date": "2025-10-08", "close": 49.84, "volume": 1852401.0}, {"date": "2025-10-09", "close": 49.3, "volume": 1958021.0}, {"date": "2025-10-10", "close": 47.8, "volume": 2453390.0}, {"date": "2025-10-13", "close": 48.58, "volume": 1888519.0}, {"date": "2025-10-14", "close": 49.03, "volume": 1375359.0}, {"date": "2025-10-15", "close": 48.49, "volume": 3537520.0}, {"date": "2025-10-16", "close": 48.69, "volume": 1809980.0}, {"date": "2025-10-17", "close": 48.66, "volume": 1796960.0}, {"date": "2025-10-20", "close": 49.28, "volume": 1504184.0}, {"date": "2025-10-21", "close": 49.78, "volume": 1503485.0}, {"date": "2025-10-22", "close": 49.08, "volume": 1966704.0}, {"date": "2025-10-23", "close": 49.62, "volume": 1467689.0}, {"date": "2025-10-24", "close": 49.47, "volume": 1679561.0}, {"date": "2025-10-27", "close": 49.47, "volume": 2263939.0}, {"date": "2025-10-28", "close": 49.16, "volume": 4205490.0}, {"date": "2025-10-29", "close": 50.34, "volume": 9478977.0}, {"date": "2025-10-30", "close": 51.25, "volume": 4907940.0}, {"date": "2025-10-31", "close": 50.34, "volume": 3578922.0}, {"date": "2025-11-03", "close": 50.1, "volume": 3374449.0}, {"date": "2025-11-04", "close": 50.34, "volume": 2569750.0}, {"date": "2025-11-05", "close": 50.23, "volume": 2853019.0}, {"date": "2025-11-06", "close": 51.08, "volume": 3692574.0}, {"date": "2025-11-07", "close": 51.23, "volume": 3262904.0}, {"date": "2025-11-10", "close": 51.33, "volume": 2547860.0}, {"date": "2025-11-11", "close": 51.88, "volume": 2213710.0}, {"date": "2025-11-12", "close": 52.03, "volume": 2894383.0}, {"date": "2025-11-13", "close": 51.96, "volume": 3905539.0}, {"date": "2025-11-14", "close": 51.59, "volume": 4473435.0}, {"date": "2025-11-17", "close": 50.52, "volume": 4358517.0}, {"date": "2025-11-18", "close": 50.38, "volume": 2638349.0}, {"date": "2025-11-19", "close": 50.42, "volume": 2716914.0}, {"date": "2025-11-20", "close": 50.84, "volume": 3644550.0}, {"date": "2025-11-21", "close": 52.82, "volume": 4152330.0}, {"date": "2025-11-24", "close": 52.46, "volume": 4210535.0}, {"date": "2025-11-25", "close": 53.28, "volume": 3143658.0}, {"date": "2025-11-26", "close": 53.23, "volume": 2171944.0}, {"date": "2025-11-28", "close": 53.48, "volume": 1317176.0}, {"date": "2025-12-01", "close": 52.77, "volume": 2493108.0}, {"date": "2025-12-02", "close": 53.14, "volume": 1911961.0}, {"date": "2025-12-03", "close": 53.45, "volume": 2063632.0}, {"date": "2025-12-04", "close": 53.38, "volume": 2570386.0}, {"date": "2025-12-05", "close": 53.75, "volume": 2461547.0}, {"date": "2025-12-08", "close": 54.13, "volume": 3674257.0}, {"date": "2025-12-09", "close": 53.67, "volume": 2119394.0}, {"date": "2025-12-10", "close": 54.8, "volume": 2106492.0}, {"date": "2025-12-11", "close": 55.46, "volume": 2410402.0}, {"date": "2025-12-12", "close": 54.93, "volume": 3049417.0}, {"date": "2025-12-15", "close": 55.35, "volume": 3388541.0}, {"date": "2025-12-16", "close": 54.66, "volume": 2821823.0}, {"date": "2025-12-17", "close": 55.24, "volume": 3801585.0}, {"date": "2025-12-18", "close": 54.67, "volume": 3477167.0}, {"date": "2025-12-19", "close": 54.91, "volume": 12085490.0}, {"date": "2025-12-22", "close": 55.68, "volume": 2599607.0}, {"date": "2025-12-23", "close": 55.64, "volume": 1612663.0}, {"date": "2025-12-24", "close": 55.46, "volume": 972566.0}, {"date": "2025-12-26", "close": 55.69, "volume": 1380192.0}, {"date": "2025-12-29", "close": 56.15, "volume": 2452254.0}, {"date": "2025-12-30", "close": 55.94, "volume": 2068871.0}, {"date": "2025-12-31", "close": 55.21, "volume": 1612545.0}, {"date": "2026-01-02", "close": 55.39, "volume": 2691267.0}, {"date": "2026-01-05", "close": 53.81, "volume": 6408657.0}, {"date": "2026-01-06", "close": 55.45, "volume": 5328045.0}, {"date": "2026-01-07", "close": 54.14, "volume": 2793906.0}, {"date": "2026-01-08", "close": 55.21, "volume": 3740436.0}, {"date": "2026-01-09", "close": 55.0, "volume": 2916868.0}, {"date": "2026-01-12", "close": 55.51, "volume": 2348131.0}, {"date": "2026-01-13", "close": 54.68, "volume": 3536956.0}, {"date": "2026-01-14", "close": 55.76, "volume": 2828261.0}, {"date": "2026-01-15", "close": 55.51, "volume": 2666013.0}, {"date": "2026-01-16", "close": 54.96, "volume": 3207910.0}, {"date": "2026-01-20", "close": 52.7, "volume": 3501852.0}, {"date": "2026-01-21", "close": 54.44, "volume": 4564575.0}, {"date": "2026-01-22", "close": 54.72, "volume": 2076550.0}, {"date": "2026-01-23", "close": 54.59, "volume": 3540818.0}, {"date": "2026-01-26", "close": 54.75, "volume": 2135338.0}, {"date": "2026-01-27", "close": 53.15, "volume": 4674498.0}, {"date": "2026-01-28", "close": 52.8, "volume": 2910293.0}, {"date": "2026-01-29", "close": 53.08, "volume": 2670629.0}, {"date": "2026-01-30", "close": 52.81, "volume": 4329982.0}, {"date": "2026-02-02", "close": 53.7, "volume": 3170066.0}, {"date": "2026-02-03", "close": 54.35, "volume": 5669636.0}, {"date": "2026-02-04", "close": 60.13, "volume": 12979230.0}, {"date": "2026-02-05", "close": 60.2, "volume": 5890183.0}, {"date": "2026-02-06", "close": 60.12, "volume": 6733570.0}, {"date": "2026-02-09", "close": 60.7, "volume": 3345454.0}, {"date": "2026-02-10", "close": 61.92, "volume": 3182199.0}, {"date": "2026-02-11", "close": 58.71, "volume": 8939553.0}, {"date": "2026-02-12", "close": 56.0, "volume": 12572710.0}, {"date": "2026-02-13", "close": 56.9, "volume": 5692030.0}, {"date": "2026-02-17", "close": 56.81, "volume": 4195154.0}, {"date": "2026-02-18", "close": 58.33, "volume": 3760942.0}, {"date": "2026-02-19", "close": 57.86, "volume": 2361226.0}, {"date": "2026-02-20", "close": 58.28, "volume": 2946920.0}, {"date": "2026-02-23", "close": 57.18, "volume": 3531393.0}, {"date": "2026-02-24", "close": 57.68, "volume": 2498821.0}, {"date": "2026-02-25", "close": 58.32, "volume": 2983296.0}, {"date": "2026-02-26", "close": 59.8, "volume": 4306610.0}, {"date": "2026-02-27", "close": 59.2, "volume": 4964144.0}, {"date": "2026-03-02", "close": 58.58, "volume": 2503424.0}, {"date": "2026-03-03", "close": 58.03, "volume": 2582091.0}, {"date": "2026-03-04", "close": 58.0, "volume": 1903811.0}, {"date": "2026-03-05", "close": 58.03, "volume": 4120918.0}, {"date": "2026-03-06", "close": 57.39, "volume": 4414969.0}, {"date": "2026-03-09", "close": 56.35, "volume": 4668443.0}, {"date": "2026-03-10", "close": 55.82, "volume": 2506465.0}, {"date": "2026-03-11", "close": 56.31, "volume": 3074707.0}, {"date": "2026-03-12", "close": 54.89, "volume": 6102012.0}, {"date": "2026-03-13", "close": 54.27, "volume": 2678134.0}, {"date": "2026-03-16", "close": 53.76, "volume": 3269668.0}, {"date": "2026-03-17", "close": 55.84, "volume": 4912078.0}, {"date": "2026-03-18", "close": 54.84, "volume": 3972497.0}, {"date": "2026-03-19", "close": 55.55, "volume": 4136875.0}, {"date": "2026-03-20", "close": 55.22, "volume": 4696298.0}, {"date": "2026-03-23", "close": 55.39, "volume": 2649673.0}, {"date": "2026-03-24", "close": 54.9, "volume": 2757907.0}, {"date": "2026-03-25", "close": 54.78, "volume": 2011059.0}, {"date": "2026-03-26", "close": 54.81, "volume": 1959603.0}, {"date": "2026-03-27", "close": 53.92, "volume": 1804411.0}, {"date": "2026-03-30", "close": 53.62, "volume": 1845038.0}, {"date": "2026-03-31", "close": 55.28, "volume": 2341312.0}, {"date": "2026-04-01", "close": 55.9, "volume": 2498140.0}, {"date": "2026-04-02", "close": 56.08, "volume": 1927736.0}, {"date": "2026-04-06", "close": 56.71, "volume": 2133168.0}, {"date": "2026-04-07", "close": 56.87, "volume": 2171866.0}, {"date": "2026-04-08", "close": 59.38, "volume": 2805449.0}, {"date": "2026-04-09", "close": 60.23, "volume": 2877462.0}, {"date": "2026-04-10", "close": 58.36, "volume": 3795888.0}, {"date": "2026-04-13", "close": 59.82, "volume": 3557662.0}, {"date": "2026-04-14", "close": 59.71, "volume": 2394592.0}, {"date": "2026-04-15", "close": 59.37, "volume": 2236456.0}, {"date": "2026-04-16", "close": 59.65, "volume": 2845815.0}, {"date": "2026-04-17", "close": 60.52, "volume": 3741128.0}, {"date": "2026-04-20", "close": 60.97, "volume": 2152220.0}, {"date": "2026-04-21", "close": 61.03, "volume": 2661063.0}, {"date": "2026-04-22", "close": 60.86, "volume": 2591421.0}, {"date": "2026-04-23", "close": 61.11, "volume": 2324868.0}, {"date": "2026-04-24", "close": 61.09, "volume": 2850242.0}, {"date": "2026-04-27", "close": 62.01, "volume": 4558230.0}, {"date": "2026-04-28", "close": 61.77, "volume": 3177633.0}, {"date": "2026-04-29", "close": 61.75, "volume": 4766498.0}, {"date": "2026-04-30", "close": 59.79, "volume": 7359439.0}, {"date": "2026-05-01", "close": 59.03, "volume": 3258077.0}, {"date": "2026-05-04", "close": 60.08, "volume": 3166727.0}, {"date": "2026-05-05", "close": 60.69, "volume": 2411441.0}, {"date": "2026-05-06", "close": 60.4, "volume": 4219469.0}, {"date": "2026-05-07", "close": 60.9, "volume": 2809928.0}, {"date": "2026-05-08", "close": 60.43, "volume": 2769475.0}, {"date": "2026-05-11", "close": 60.31, "volume": 2548116.0}, {"date": "2026-05-12", "close": 60.27, "volume": 2262993.0}, {"date": "2026-05-13", "close": 59.42, "volume": 2678237.0}, {"date": "2026-05-14", "close": 58.92, "volume": 3450017.0}, {"date": "2026-05-15", "close": 58.72, "volume": 2908322.0}, {"date": "2026-05-18", "close": 59.01, "volume": 2340426.0}, {"date": "2026-05-19", "close": 58.2, "volume": 2744264.0}, {"date": "2026-05-20", "close": 59.03, "volume": 3489519.0}, {"date": "2026-05-21", "close": 59.02, "volume": 2372941.0}, {"date": "2026-05-22", "close": 59.13, "volume": 2052187.0}, {"date": "2026-05-26", "close": 60.32, "volume": 2452497.0}, {"date": "2026-05-27", "close": 59.91, "volume": 1839821.0}, {"date": "2026-05-28", "close": 59.17, "volume": 3138623.0}, {"date": "2026-05-29", "close": 58.32, "volume": 7965904.0}, {"date": "2026-06-01", "close": 58.72, "volume": 5553551.0}, {"date": "2026-06-02", "close": 60.16, "volume": 5343022.0}, {"date": "2026-06-03", "close": 60.6, "volume": 3336699.0}, {"date": "2026-06-04", "close": 61.47, "volume": 3340195.0}, {"date": "2026-06-05", "close": 61.28, "volume": 2328344.0}, {"date": "2026-06-08", "close": 61.16, "volume": 3014809.0}, {"date": "2026-06-09", "close": 62.78, "volume": 4160989.0}, {"date": "2026-06-10", "close": 60.06, "volume": 3104537.0}, {"date": "2026-06-11", "close": 59.84, "volume": 2940576.0}, {"date": "2026-06-12", "close": 60.14, "volume": 2171897.0}, {"date": "2026-06-15", "close": 60.28, "volume": 3108159.0}, {"date": "2026-06-16", "close": 61.43, "volume": 2653433.0}, {"date": "2026-06-17", "close": 60.68, "volume": 3440391.0}, {"date": "2026-06-18", "close": 61.03, "volume": 5619629.0}, {"date": "2026-06-22", "close": 61.67, "volume": 2562850.0}, {"date": "2026-06-23", "close": 60.34, "volume": 1882893.0}, {"date": "2026-06-24", "close": 60.39, "volume": 3329473.0}, {"date": "2026-06-25", "close": 61.73, "volume": 2595917.0}, {"date": "2026-06-26", "close": 61.48, "volume": 3560317.0}, {"date": "2026-06-29", "close": 60.67, "volume": 1937934.0}, {"date": "2026-06-30", "close": 61.09, "volume": 2851334.0}, {"date": "2026-07-01", "close": 61.8, "volume": 2231247.0}, {"date": "2026-07-02", "close": 62.65, "volume": 3354724.0}, {"date": "2026-07-06", "close": 63.6, "volume": 3335063.0}, {"date": "2026-07-07", "close": 62.55, "volume": 2079603.0}, {"date": "2026-07-08", "close": 61.27, "volume": 1866994.0}, {"date": "2026-07-09", "close": 61.15, "volume": 2462216.0}, {"date": "2026-07-10", "close": 62.2, "volume": 1544220.0}, {"date": "2026-07-13", "close": 62.31, "volume": 2209714.0}, {"date": "2026-07-14", "close": 60.68, "volume": 3002417.0}, {"date": "2026-07-15", "close": 60.52, "volume": 2234355.0}, {"date": "2026-07-16", "close": 62.45, "volume": 1969742.0}, {"date": "2026-07-17", "close": 61.78, "volume": 2804196.0}, {"date": "2026-07-20", "close": 60.99, "volume": 1807607.0}, {"date": "2026-07-21", "close": 60.67, "volume": 2496445.0}, {"date": "2026-07-22", "close": 60.25, "volume": 2276110.0}, {"date": "2026-07-23", "close": 60.62, "volume": 3673108.0}, {"date": "2026-07-24", "close": 62.31, "volume": 2757848.0}, {"date": "2026-07-27", "close": 62.92, "volume": 2472416.0}, {"date": "2026-07-28", "close": 64.09, "volume": 4220134.0}, {"date": "2026-07-29", "close": 59.54, "volume": 6906787.0}, {"date": "2026-07-30", "close": 58.48, "volume": 4602155.0}, {"date": "2026-07-31", "close": 59.21, "volume": 3560251.0}, {"date": "2026-08-03", "close": 59.46, "volume": 2937415.0}, {"date": "2026-08-04", "close": 60.51, "volume": 3078344.0}, {"date": "2026-08-05", "close": 61.34, "volume": 2572536.0}, {"date": "2026-08-06", "close": 60.87, "volume": 2275139.0}, {"date": "2026-08-07", "close": 61.71, "volume": 2503005.0}], "refreshing": true}