{"ticker": "GGG", "overview": {"cik": "42888", "ticker": "GGG", "name": "GRACO INC", "industry": "Pumps & Pumping Equipment", "country": "United States", "sic": "3561", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003349", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0000042888-26-000145", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000130", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389891", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377613", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000272", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0000042888-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000042888-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000042888-26-000110", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0000042888-26-000107", "price_sensitive": false}]}, "description": "GRACO INC trades as GGG on the NYSE and is registered in the United States, classified under Pumps & Pumping Equipment (SIC 3561). Privy Trades holds 11 insider filings for the company. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GGG", "has_prices": true, "as_of": "2026-08-07", "last": 83.54, "prev_close": 83.05, "change": 0.4900000000000091, "change_pct": 0.005900060204696076, "session_volume": 1320515.0, "vwap_5": 82.3591843718618, "vwap_20": 78.26353452337158, "vwap_60": 76.26685308752434, "vwap_250": 82.10271749442936, "high_52w": 94.82, "low_52w": 73.13, "avg_volume_20": 1479907.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003349", "src": "13DG", "ticker": "GGG", "cik": "42888", "company": "GRACO INC", "company_raw": "GRACO INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in GGG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003349-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0000042888-26-000147", "src": "INSIDERS", "ticker": "GGG", "cik": "42888", "company": "GRACO INC", "company_raw": "GRACO INC", "who": "Martha A. M. Morfitt", "who_key": "MORFITT MARTHA A M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1979012.529, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on GGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190813/000004288826000147/0000042888-26-000147-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "13DG-0002100119-26-000666", "src": "13DG", "ticker": "GGG", "cik": "42888", "company": "GRACO INC", "company_raw": "GRACO INC", "who": "Graco Inc", "who_key": "GRACO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "GRACO INC takes a 5.2% passive stake in GGG", "source_url": "https://www.sec.gov/Archives/edgar/data/42888/0002100119-26-000666-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-001485", "src": "13DG", "ticker": "GGG", "cik": "42888", "company": "GRACO INC", "company_raw": "GRACO INC", "who": "Graco Inc", "who_key": "GRACO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "GRACO INC adjusts its stake in GGG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/42888/0000102909-26-001485-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2025-20030932-T58", "src": "CONGRESS", "ticker": "GGG", "cik": "", "company": "GRACO INC", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Graco Inc. 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": "On the Hill: Hon. Lisa McClain sells GGG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656145}, {"id": "HOUSE-2025-20030891-T280", "src": "CONGRESS", "ticker": "GGG", "cik": "", "company": "GRACO INC", "company_raw": "S O: Charles Schwab Brokerage Account 548\nSP Graco Inc. 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": "Capitol Hill trade: Hon. Lisa McClain picks up GGG ($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": 725265}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-80", "src": "CONGRESS", "ticker": "GGG", "cik": "", "company": "GRACO INC", "company_raw": "Graco Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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": "On the Hill: Sen. Thomas H Tuberville sells GGG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315665}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-80", "src": "CONGRESS", "ticker": "GGG", "cik": "", "company": "GRACO INC", "company_raw": "Graco Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims GGG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315665}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-46", "src": "CONGRESS", "ticker": "GGG", "cik": "", "company": "GRACO INC", "company_raw": "Graco Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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. Thomas H Tuberville adds GGG to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-17", "timestamp": "2023-10-17", "mins": 1602225}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-48", "src": "CONGRESS", "ticker": "GGG", "cik": "", "company": "GRACO INC", "company_raw": "Graco Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims GGG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145105}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-70", "src": "CONGRESS", "ticker": "GGG", "cik": "", "company": "GRACO INC", "company_raw": "Graco Inc.", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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. Thomas H Tuberville adds GGG to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944305}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003349", "src": "13DG", "ticker": "GGG", "cik": "42888", "company": "GRACO INC", "company_raw": "GRACO INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in GGG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003349-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0002100119-26-000666", "src": "13DG", "ticker": "GGG", "cik": "42888", "company": "GRACO INC", "company_raw": "GRACO INC", "who": "Graco Inc", "who_key": "GRACO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "GRACO INC takes a 5.2% passive stake in GGG", "source_url": "https://www.sec.gov/Archives/edgar/data/42888/0002100119-26-000666-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-001485", "src": "13DG", "ticker": "GGG", "cik": "42888", "company": "GRACO INC", "company_raw": "GRACO INC", "who": "Graco Inc", "who_key": "GRACO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "GRACO INC adjusts its stake in GGG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/42888/0000102909-26-001485-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Graco Inc. Common Stock", "new_value": "GRACO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000042888", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000042888", "applied": 1, "detected_at": "2026-10-24T19:04:52.721900"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"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": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.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": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003349", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0000042888-26-000145", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000130", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389891", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377613", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000272", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0000042888-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000042888-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000042888-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000042888-26-000110", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0000042888-26-000107", "price_sensitive": false}], "performance": {"ticker": "GGG", "has_prices": true, "summary": {"n": 3, "avg": 0.09094258026318534, "win_rate": 0.6666666666666666, "best": 0.15610296152781622, "worst": -0.000717703349282154, "as_of": "2026-08-07"}, "buys": [{"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": 83.6, "return": -0.000717703349282154}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 74.76, "return": 0.11744248261102194}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 72.26, "return": 0.15610296152781622}]}, "price_series": [{"date": "2016-08-08", "close": 24.6533, "volume": 852567.0}, {"date": "2016-08-09", "close": 24.5833, "volume": 1440444.0}, {"date": "2016-08-10", "close": 24.5, "volume": 931533.0}, {"date": "2016-08-11", "close": 24.68, "volume": 806955.0}, {"date": "2016-08-12", "close": 24.5567, "volume": 629544.0}, {"date": "2016-08-15", "close": 24.6433, "volume": 978870.0}, {"date": "2016-08-16", "close": 24.4433, "volume": 480822.0}, {"date": "2016-08-17", "close": 24.4733, "volume": 604344.0}, {"date": "2016-08-18", "close": 24.6, "volume": 450093.0}, {"date": "2016-08-19", "close": 24.89, "volume": 637596.0}, {"date": "2016-08-22", "close": 24.9833, "volume": 589536.0}, {"date": "2016-08-23", "close": 25.1967, "volume": 746397.0}, {"date": "2016-08-24", "close": 24.9433, "volume": 443448.0}, {"date": "2016-08-25", "close": 25.03, "volume": 379827.0}, {"date": "2016-08-26", "close": 25.0933, "volume": 339456.0}, {"date": "2016-08-29", "close": 25.18, "volume": 340548.0}, {"date": "2016-08-30", "close": 24.95, "volume": 471705.0}, {"date": "2016-08-31", "close": 24.5567, "volume": 643329.0}, {"date": "2016-09-01", "close": 24.4033, "volume": 673167.0}, {"date": "2016-09-02", "close": 25.0233, "volume": 704871.0}, {"date": "2016-09-06", "close": 24.8033, "volume": 639288.0}, {"date": "2016-09-07", "close": 24.9167, "volume": 636852.0}, {"date": "2016-09-08", "close": 24.48, "volume": 771846.0}, {"date": "2016-09-09", "close": 23.91, "volume": 2016081.0}, {"date": "2016-09-12", "close": 24.5233, "volume": 799101.0}, {"date": "2016-09-13", "close": 24.15, "volume": 918477.0}, {"date": "2016-09-14", "close": 24.31, "volume": 690705.0}, {"date": "2016-09-15", "close": 24.7733, "volume": 704319.0}, {"date": "2016-09-16", "close": 24.47, "volume": 900261.0}, {"date": "2016-09-19", "close": 24.6367, "volume": 550110.0}, {"date": "2016-09-20", "close": 24.3867, "volume": 600036.0}, {"date": "2016-09-21", "close": 24.6733, "volume": 526929.0}, {"date": "2016-09-22", "close": 25.28, "volume": 661446.0}, {"date": "2016-09-23", "close": 24.5133, "volume": 673062.0}, {"date": "2016-09-26", "close": 24.35, "volume": 683517.0}, {"date": "2016-09-27", "close": 24.4367, "volume": 677298.0}, {"date": "2016-09-28", "close": 24.73, "volume": 502407.0}, {"date": "2016-09-29", "close": 24.3833, "volume": 574248.0}, {"date": "2016-09-30", "close": 24.6667, "volume": 885834.0}, {"date": "2016-10-03", "close": 24.6233, "volume": 990180.0}, {"date": "2016-10-04", "close": 24.52, "volume": 932274.0}, {"date": "2016-10-05", "close": 25.1467, "volume": 1124463.0}, {"date": "2016-10-06", "close": 25.0067, "volume": 597441.0}, {"date": "2016-10-07", "close": 24.04, "volume": 1104210.0}, {"date": "2016-10-10", "close": 23.9433, "volume": 605469.0}, {"date": "2016-10-11", "close": 23.3667, "volume": 662196.0}, {"date": "2016-10-12", "close": 23.4667, "volume": 1112532.0}, {"date": "2016-10-13", "close": 23.6967, "volume": 966555.0}, {"date": "2016-10-14", "close": 23.8067, "volume": 592275.0}, {"date": "2016-10-17", "close": 23.9733, "volume": 1071345.0}, {"date": "2016-10-18", "close": 23.7933, "volume": 833154.0}, {"date": "2016-10-19", "close": 24.1533, "volume": 795903.0}, {"date": "2016-10-20", "close": 25.3833, "volume": 3705309.0}, {"date": "2016-10-21", "close": 25.4933, "volume": 1562958.0}, {"date": "2016-10-24", "close": 25.2667, "volume": 1215249.0}, {"date": "2016-10-25", "close": 25.01, "volume": 768225.0}, {"date": "2016-10-26", "close": 25.0133, "volume": 1017378.0}, {"date": "2016-10-27", "close": 24.9067, "volume": 630300.0}, {"date": "2016-10-28", "close": 24.87, "volume": 797781.0}, {"date": "2016-10-31", "close": 24.9667, "volume": 836526.0}, {"date": "2016-11-01", "close": 24.9433, "volume": 1034493.0}, {"date": "2016-11-02", "close": 24.84, "volume": 736893.0}, {"date": "2016-11-03", "close": 24.84, "volume": 655317.0}, {"date": "2016-11-04", "close": 25.04, "volume": 1053063.0}, {"date": "2016-11-07", "close": 25.44, "volume": 624204.0}, {"date": "2016-11-08", "close": 25.4267, "volume": 487992.0}, {"date": "2016-11-09", "close": 26.1133, "volume": 675972.0}, {"date": "2016-11-10", "close": 26.3967, "volume": 994809.0}, {"date": "2016-11-11", "close": 26.5267, "volume": 803742.0}, {"date": "2016-11-14", "close": 27.1467, "volume": 937164.0}, {"date": "2016-11-15", "close": 27.4, "volume": 1365210.0}, {"date": "2016-11-16", "close": 27.13, "volume": 553584.0}, {"date": "2016-11-17", "close": 27.0133, "volume": 616203.0}, {"date": "2016-11-18", "close": 26.9533, "volume": 297858.0}, {"date": "2016-11-21", "close": 26.91, "volume": 592152.0}, {"date": "2016-11-22", "close": 27.25, "volume": 695325.0}, {"date": "2016-11-23", "close": 27.4733, "volume": 524382.0}, {"date": "2016-11-25", "close": 27.6533, "volume": 172095.0}, {"date": "2016-11-28", "close": 27.3133, "volume": 582864.0}, {"date": "2016-11-29", "close": 27.1, "volume": 701226.0}, {"date": "2016-11-30", "close": 27.0767, "volume": 870999.0}, {"date": "2016-12-01", "close": 27.3633, "volume": 1685955.0}, {"date": "2016-12-02", "close": 27.2267, "volume": 790455.0}, {"date": "2016-12-05", "close": 27.5, "volume": 754659.0}, {"date": "2016-12-06", "close": 27.7267, "volume": 584247.0}, {"date": "2016-12-07", "close": 28.0233, "volume": 659007.0}, {"date": "2016-12-08", "close": 28.0967, "volume": 589596.0}, {"date": "2016-12-09", "close": 28.21, "volume": 451935.0}, {"date": "2016-12-12", "close": 28.1133, "volume": 510987.0}, {"date": "2016-12-13", "close": 28.08, "volume": 554949.0}, {"date": "2016-12-14", "close": 27.8667, "volume": 734961.0}, {"date": "2016-12-15", "close": 28.03, "volume": 1270554.0}, {"date": "2016-12-16", "close": 27.6833, "volume": 1882032.0}, {"date": "2016-12-19", "close": 28.0433, "volume": 490623.0}, {"date": "2016-12-20", "close": 27.9967, "volume": 552849.0}, {"date": "2016-12-21", "close": 27.8, "volume": 564321.0}, {"date": "2016-12-22", "close": 28.11, "volume": 595077.0}, {"date": "2016-12-23", "close": 28.0, "volume": 441723.0}, {"date": "2016-12-27", "close": 28.1333, "volume": 320727.0}, {"date": "2016-12-28", "close": 27.77, "volume": 430131.0}, {"date": "2016-12-29", "close": 27.7033, "volume": 289929.0}, {"date": "2016-12-30", "close": 27.6967, "volume": 530478.0}, {"date": "2017-01-03", "close": 27.79, "volume": 749835.0}, {"date": "2017-01-04", "close": 28.26, "volume": 1195047.0}, {"date": "2017-01-05", "close": 27.7767, "volume": 1045941.0}, {"date": "2017-01-06", "close": 28.11, "volume": 595815.0}, {"date": "2017-01-09", "close": 28.0367, "volume": 713427.0}, {"date": "2017-01-10", "close": 28.42, "volume": 756180.0}, {"date": "2017-01-11", "close": 28.6333, "volume": 853926.0}, {"date": "2017-01-12", "close": 28.4633, "volume": 1593573.0}, {"date": "2017-01-13", "close": 28.7967, "volume": 602184.0}, {"date": "2017-01-17", "close": 28.58, "volume": 1058499.0}, {"date": "2017-01-18", "close": 28.83, "volume": 728646.0}, {"date": "2017-01-19", "close": 28.7133, "volume": 736743.0}, {"date": "2017-01-20", "close": 28.73, "volume": 807939.0}, {"date": "2017-01-23", "close": 28.92, "volume": 796971.0}, {"date": "2017-01-24", "close": 29.4767, "volume": 1467585.0}, {"date": "2017-01-25", "close": 29.5433, "volume": 1227531.0}, {"date": "2017-01-26", "close": 29.4433, "volume": 638835.0}, {"date": "2017-01-27", "close": 29.85, "volume": 960357.0}, {"date": "2017-01-30", "close": 29.8033, "volume": 1484175.0}, {"date": "2017-01-31", "close": 29.8633, "volume": 2445714.0}, {"date": "2017-02-01", "close": 30.09, "volume": 1685949.0}, {"date": "2017-02-02", "close": 29.6533, "volume": 1288434.0}, {"date": "2017-02-03", "close": 30.27, "volume": 906162.0}, {"date": "2017-02-06", "close": 30.0933, "volume": 968913.0}, {"date": "2017-02-07", "close": 30.0533, "volume": 818721.0}, {"date": "2017-02-08", "close": 30.0633, "volume": 583890.0}, {"date": "2017-02-09", "close": 30.1433, "volume": 813021.0}, {"date": "2017-02-10", "close": 30.3367, "volume": 379212.0}, {"date": "2017-02-13", "close": 30.5567, "volume": 461532.0}, {"date": "2017-02-14", "close": 30.2667, "volume": 760005.0}, {"date": "2017-02-15", "close": 30.42, "volume": 440796.0}, {"date": "2017-02-16", "close": 30.3467, "volume": 434982.0}, {"date": "2017-02-17", "close": 30.3933, "volume": 329058.0}, {"date": "2017-02-21", "close": 30.7067, "volume": 655938.0}, {"date": "2017-02-22", "close": 30.6467, "volume": 817206.0}, {"date": "2017-02-23", "close": 30.3867, "volume": 635652.0}, {"date": "2017-02-24", "close": 30.78, "volume": 1051260.0}, {"date": "2017-02-27", "close": 31.03, "volume": 631185.0}, {"date": "2017-02-28", "close": 30.2533, "volume": 1170660.0}, {"date": "2017-03-01", "close": 31.3733, "volume": 995553.0}, {"date": "2017-03-02", "close": 30.9967, "volume": 791112.0}, {"date": "2017-03-03", "close": 31.17, "volume": 866259.0}, {"date": "2017-03-06", "close": 31.1067, "volume": 496737.0}, {"date": "2017-03-07", "close": 30.99, "volume": 420132.0}, {"date": "2017-03-08", "close": 31.0767, "volume": 930519.0}, {"date": "2017-03-09", "close": 30.72, "volume": 528438.0}, {"date": "2017-03-10", "close": 31.09, "volume": 525171.0}, {"date": "2017-03-13", "close": 31.17, "volume": 603906.0}, {"date": "2017-03-14", "close": 31.1067, "volume": 514416.0}, {"date": "2017-03-15", "close": 31.5833, "volume": 871467.0}, {"date": "2017-03-16", "close": 31.4, "volume": 539052.0}, {"date": "2017-03-17", "close": 31.4167, "volume": 2000502.0}, {"date": "2017-03-20", "close": 31.4, "volume": 531927.0}, {"date": "2017-03-21", "close": 30.7033, "volume": 1026006.0}, {"date": "2017-03-22", "close": 30.95, "volume": 482772.0}, {"date": "2017-03-23", "close": 31.2133, "volume": 650346.0}, {"date": "2017-03-24", "close": 31.19, "volume": 572871.0}, {"date": "2017-03-27", "close": 30.9667, "volume": 1389216.0}, {"date": "2017-03-28", "close": 31.2067, "volume": 822873.0}, {"date": "2017-03-29", "close": 31.1733, "volume": 645690.0}, {"date": "2017-03-30", "close": 31.37, "volume": 432903.0}, {"date": "2017-03-31", "close": 31.38, "volume": 712776.0}, {"date": "2017-04-03", "close": 31.1533, "volume": 940560.0}, {"date": "2017-04-04", "close": 31.07, "volume": 719346.0}, {"date": "2017-04-05", "close": 30.9533, "volume": 1057020.0}, {"date": "2017-04-06", "close": 31.2833, "volume": 569508.0}, {"date": "2017-04-07", "close": 31.3533, "volume": 583665.0}, {"date": "2017-04-10", "close": 31.4767, "volume": 502239.0}, {"date": "2017-04-11", "close": 31.7, "volume": 669561.0}, {"date": "2017-04-12", "close": 31.0267, "volume": 1159230.0}, {"date": "2017-04-13", "close": 30.84, "volume": 541866.0}, {"date": "2017-04-17", "close": 31.2, "volume": 388797.0}, {"date": "2017-04-18", "close": 31.3433, "volume": 474666.0}, {"date": "2017-04-19", "close": 31.3733, "volume": 820041.0}, {"date": "2017-04-20", "close": 31.85, "volume": 982212.0}, {"date": "2017-04-21", "close": 31.9033, "volume": 829200.0}, {"date": "2017-04-24", "close": 32.2767, "volume": 1166184.0}, {"date": "2017-04-25", "close": 32.7833, "volume": 1095555.0}, {"date": "2017-04-26", "close": 33.2667, "volume": 1757166.0}, {"date": "2017-04-27", "close": 36.0867, "volume": 3181947.0}, {"date": "2017-04-28", "close": 35.95, "volume": 1746192.0}, {"date": "2017-05-01", "close": 35.9733, "volume": 1686219.0}, {"date": "2017-05-02", "close": 36.08, "volume": 1521060.0}, {"date": "2017-05-03", "close": 36.1133, "volume": 873678.0}, {"date": "2017-05-04", "close": 36.4167, "volume": 1086405.0}, {"date": "2017-05-05", "close": 36.6533, "volume": 669624.0}, {"date": "2017-05-08", "close": 36.5467, "volume": 734883.0}, {"date": "2017-05-09", "close": 36.6267, "volume": 786639.0}, {"date": "2017-05-10", "close": 36.8133, "volume": 984327.0}, {"date": "2017-05-11", "close": 36.7467, "volume": 564606.0}, {"date": "2017-05-12", "close": 36.6133, "volume": 510168.0}, {"date": "2017-05-15", "close": 36.9633, "volume": 570162.0}, {"date": "2017-05-16", "close": 37.2033, "volume": 534945.0}, {"date": "2017-05-17", "close": 36.62, "volume": 781230.0}, {"date": "2017-05-18", "close": 36.73, "volume": 1038825.0}, {"date": "2017-05-19", "close": 36.85, "volume": 930786.0}, {"date": "2017-05-22", "close": 36.9133, "volume": 867645.0}, {"date": "2017-05-23", "close": 36.73, "volume": 803571.0}, {"date": "2017-05-24", "close": 36.4233, "volume": 673419.0}, {"date": "2017-05-25", "close": 36.5233, "volume": 546693.0}, {"date": "2017-05-26", "close": 36.46, "volume": 446358.0}, {"date": "2017-05-30", "close": 36.4967, "volume": 653346.0}, {"date": "2017-05-31", "close": 36.6233, "volume": 567744.0}, {"date": "2017-06-01", "close": 37.46, "volume": 722991.0}, {"date": "2017-06-02", "close": 37.8533, "volume": 1029528.0}, {"date": "2017-06-05", "close": 37.6967, "volume": 591825.0}, {"date": "2017-06-06", "close": 37.7367, "volume": 761148.0}, {"date": "2017-06-07", "close": 37.29, "volume": 744243.0}, {"date": "2017-06-08", "close": 37.5, "volume": 567699.0}, {"date": "2017-06-09", "close": 37.6167, "volume": 1112286.0}, {"date": "2017-06-12", "close": 36.86, "volume": 1471326.0}, {"date": "2017-06-13", "close": 37.0533, "volume": 1485654.0}, {"date": "2017-06-14", "close": 37.3033, "volume": 1197216.0}, {"date": "2017-06-15", "close": 37.4, "volume": 1390695.0}, {"date": "2017-06-16", "close": 37.6633, "volume": 1253403.0}, {"date": "2017-06-19", "close": 37.9033, "volume": 1006845.0}, {"date": "2017-06-20", "close": 37.47, "volume": 558459.0}, {"date": "2017-06-21", "close": 36.8767, "volume": 602394.0}, {"date": "2017-06-22", "close": 36.9833, "volume": 672729.0}, {"date": "2017-06-23", "close": 37.09, "volume": 1052325.0}, {"date": "2017-06-26", "close": 37.15, "volume": 805131.0}, {"date": "2017-06-27", "close": 36.71, "volume": 572421.0}, {"date": "2017-06-28", "close": 36.97, "volume": 782592.0}, {"date": "2017-06-29", "close": 36.2733, "volume": 926754.0}, {"date": "2017-06-30", "close": 36.4267, "volume": 1331766.0}, {"date": "2017-07-03", "close": 36.5233, "volume": 500766.0}, {"date": "2017-07-05", "close": 36.4333, "volume": 855108.0}, {"date": "2017-07-06", "close": 36.0933, "volume": 1685211.0}, {"date": "2017-07-07", "close": 36.1667, "volume": 740358.0}, {"date": "2017-07-10", "close": 36.25, "volume": 847533.0}, {"date": "2017-07-11", "close": 36.39, "volume": 773523.0}, {"date": "2017-07-12", "close": 36.5933, "volume": 582336.0}, {"date": "2017-07-13", "close": 36.08, "volume": 444069.0}, {"date": "2017-07-14", "close": 36.0267, "volume": 951822.0}, {"date": "2017-07-17", "close": 36.02, "volume": 570393.0}, {"date": "2017-07-18", "close": 36.01, "volume": 971934.0}, {"date": "2017-07-19", "close": 36.5333, "volume": 746556.0}, {"date": "2017-07-20", "close": 36.2567, "volume": 460053.0}, {"date": "2017-07-21", "close": 35.98, "volume": 635781.0}, {"date": "2017-07-24", "close": 35.8967, "volume": 497523.0}, {"date": "2017-07-25", "close": 35.9233, "volume": 1436982.0}, {"date": "2017-07-26", "close": 35.3033, "volume": 1847877.0}, {"date": "2017-07-27", "close": 38.4633, "volume": 3683349.0}, {"date": "2017-07-28", "close": 37.8933, "volume": 1774692.0}, {"date": "2017-07-31", "close": 38.68, "volume": 1408818.0}, {"date": "2017-08-01", "close": 38.0633, "volume": 1780698.0}, {"date": "2017-08-02", "close": 37.91, "volume": 908838.0}, {"date": "2017-08-03", "close": 37.8733, "volume": 661308.0}, {"date": "2017-08-04", "close": 38.2167, "volume": 640884.0}, {"date": "2017-08-07", "close": 38.5, "volume": 758301.0}, {"date": "2017-08-08", "close": 38.6267, "volume": 665037.0}, {"date": "2017-08-09", "close": 38.0867, "volume": 690312.0}, {"date": "2017-08-10", "close": 37.49, "volume": 734481.0}, {"date": "2017-08-11", "close": 37.5533, "volume": 583875.0}, {"date": "2017-08-14", "close": 38.0633, "volume": 737205.0}, {"date": "2017-08-15", "close": 38.34, "volume": 548601.0}, {"date": "2017-08-16", "close": 38.5267, "volume": 607650.0}, {"date": "2017-08-17", "close": 37.7967, "volume": 560559.0}, {"date": "2017-08-18", "close": 37.4567, "volume": 488937.0}, {"date": "2017-08-21", "close": 37.6567, "volume": 499716.0}, {"date": "2017-08-22", "close": 37.99, "volume": 664662.0}, {"date": "2017-08-23", "close": 37.4, "volume": 565887.0}, {"date": "2017-08-24", "close": 37.4467, "volume": 647988.0}, {"date": "2017-08-25", "close": 37.8067, "volume": 406431.0}, {"date": "2017-08-28", "close": 38.0867, "volume": 502191.0}, {"date": "2017-08-29", "close": 37.71, "volume": 540366.0}, {"date": "2017-08-30", "close": 37.8867, "volume": 692148.0}, {"date": "2017-08-31", "close": 38.5033, "volume": 633900.0}, {"date": "2017-09-01", "close": 38.8933, "volume": 591978.0}, {"date": "2017-09-05", "close": 38.1567, "volume": 437214.0}, {"date": "2017-09-06", "close": 38.0933, "volume": 379266.0}, {"date": "2017-09-07", "close": 38.46, "volume": 523422.0}, {"date": "2017-09-08", "close": 38.5433, "volume": 735453.0}, {"date": "2017-09-11", "close": 38.8633, "volume": 637869.0}, {"date": "2017-09-12", "close": 39.0767, "volume": 464094.0}, {"date": "2017-09-13", "close": 39.08, "volume": 407799.0}, {"date": "2017-09-14", "close": 39.4967, "volume": 622173.0}, {"date": "2017-09-15", "close": 39.97, "volume": 1726647.0}, {"date": "2017-09-18", "close": 40.2133, "volume": 655794.0}, {"date": "2017-09-19", "close": 40.62, "volume": 797898.0}, {"date": "2017-09-20", "close": 40.8767, "volume": 653571.0}, {"date": "2017-09-21", "close": 40.7233, "volume": 535725.0}, {"date": "2017-09-22", "close": 40.8, "volume": 726018.0}, {"date": "2017-09-25", "close": 40.7867, "volume": 635814.0}, {"date": "2017-09-26", "close": 40.53, "volume": 572280.0}, {"date": "2017-09-27", "close": 41.0367, "volume": 1013766.0}, {"date": "2017-09-28", "close": 41.1467, "volume": 842829.0}, {"date": "2017-09-29", "close": 41.23, "volume": 879993.0}, {"date": "2017-10-02", "close": 41.6033, "volume": 488691.0}, {"date": "2017-10-03", "close": 41.45, "volume": 738954.0}, {"date": "2017-10-04", "close": 41.62, "volume": 1031385.0}, {"date": "2017-10-05", "close": 41.5367, "volume": 601632.0}, {"date": "2017-10-06", "close": 41.64, "volume": 706971.0}, {"date": "2017-10-09", "close": 41.32, "volume": 765201.0}, {"date": "2017-10-10", "close": 41.31, "volume": 868281.0}, {"date": "2017-10-11", "close": 41.4367, "volume": 624495.0}, {"date": "2017-10-12", "close": 41.69, "volume": 827313.0}, {"date": "2017-10-13", "close": 41.81, "volume": 478422.0}, {"date": "2017-10-16", "close": 42.3767, "volume": 735789.0}, {"date": "2017-10-17", "close": 41.74, "volume": 886650.0}, {"date": "2017-10-18", "close": 42.2667, "volume": 734739.0}, {"date": "2017-10-19", "close": 41.9867, "volume": 527379.0}, {"date": "2017-10-20", "close": 42.6533, "volume": 814617.0}, {"date": "2017-10-23", "close": 42.41, "volume": 723852.0}, {"date": "2017-10-24", "close": 43.0667, "volume": 876552.0}, {"date": "2017-10-25", "close": 42.64, "volume": 1026243.0}, {"date": "2017-10-26", "close": 44.5, "volume": 1488993.0}, {"date": "2017-10-27", "close": 44.29, "volume": 1188300.0}, {"date": "2017-10-30", "close": 43.5833, "volume": 738756.0}, {"date": "2017-10-31", "close": 43.93, "volume": 583719.0}, {"date": "2017-11-01", "close": 43.4967, "volume": 619764.0}, {"date": "2017-11-02", "close": 43.6867, "volume": 529671.0}, {"date": "2017-11-03", "close": 44.0367, "volume": 524646.0}, {"date": "2017-11-06", "close": 44.0533, "volume": 558321.0}, {"date": "2017-11-07", "close": 43.9533, "volume": 734928.0}, {"date": "2017-11-08", "close": 44.1333, "volume": 698637.0}, {"date": "2017-11-09", "close": 43.37, "volume": 658482.0}, {"date": "2017-11-10", "close": 43.39, "volume": 493593.0}, {"date": "2017-11-13", "close": 42.94, "volume": 890451.0}, {"date": "2017-11-14", "close": 43.1167, "volume": 457788.0}, {"date": "2017-11-15", "close": 42.77, "volume": 558180.0}, {"date": "2017-11-16", "close": 43.2233, "volume": 892737.0}, {"date": "2017-11-17", "close": 43.3567, "volume": 511578.0}, {"date": "2017-11-20", "close": 43.8267, "volume": 374271.0}, {"date": "2017-11-21", "close": 44.0333, "volume": 533991.0}, {"date": "2017-11-22", "close": 43.6233, "volume": 553287.0}, {"date": "2017-11-24", "close": 43.5667, "volume": 265275.0}, {"date": "2017-11-27", "close": 43.3533, "volume": 803271.0}, {"date": "2017-11-28", "close": 43.9467, "volume": 767982.0}, {"date": "2017-11-29", "close": 42.9467, "volume": 528645.0}, {"date": "2017-11-30", "close": 43.8633, "volume": 954687.0}, {"date": "2017-12-01", "close": 43.1533, "volume": 719610.0}, {"date": "2017-12-04", "close": 42.9, "volume": 629169.0}, {"date": "2017-12-05", "close": 42.5133, "volume": 921981.0}, {"date": "2017-12-06", "close": 42.8733, "volume": 719676.0}, {"date": "2017-12-07", "close": 42.9233, "volume": 654690.0}, {"date": "2017-12-08", "close": 43.36, "volume": 971454.0}, {"date": "2017-12-11", "close": 43.6233, "volume": 730908.0}, {"date": "2017-12-12", "close": 43.1033, "volume": 581172.0}, {"date": "2017-12-13", "close": 43.9267, "volume": 988518.0}, {"date": "2017-12-14", "close": 43.5867, "volume": 895149.0}, {"date": "2017-12-15", "close": 44.9567, "volume": 1442211.0}, {"date": "2017-12-18", "close": 44.48, "volume": 1386558.0}, {"date": "2017-12-19", "close": 44.8167, "volume": 834798.0}, {"date": "2017-12-20", "close": 44.4567, "volume": 800613.0}, {"date": "2017-12-21", "close": 44.9633, "volume": 504957.0}, {"date": "2017-12-22", "close": 44.8633, "volume": 451173.0}, {"date": "2017-12-26", "close": 44.82, "volume": 334269.0}, {"date": "2017-12-27", "close": 45.1667, "volume": 358455.0}, {"date": "2017-12-28", "close": 45.63, "volume": 517864.0}, {"date": "2017-12-29", "close": 45.22, "volume": 777152.0}, {"date": "2018-01-02", "close": 45.14, "volume": 900310.0}, {"date": "2018-01-03", "close": 45.91, "volume": 683344.0}, {"date": "2018-01-04", "close": 46.33, "volume": 1001384.0}, {"date": "2018-01-05", "close": 46.21, "volume": 974677.0}, {"date": "2018-01-08", "close": 47.04, "volume": 589664.0}, {"date": "2018-01-09", "close": 46.8, "volume": 716419.0}, {"date": "2018-01-10", "close": 46.47, "volume": 659964.0}, {"date": "2018-01-11", "close": 47.02, "volume": 506098.0}, {"date": "2018-01-12", "close": 46.92, "volume": 407776.0}, {"date": "2018-01-16", "close": 46.6, "volume": 636710.0}, {"date": "2018-01-17", "close": 47.17, "volume": 754070.0}, {"date": "2018-01-18", "close": 47.06, "volume": 439948.0}, {"date": "2018-01-19", "close": 47.92, "volume": 531052.0}, {"date": "2018-01-22", "close": 47.92, "volume": 598307.0}, {"date": "2018-01-23", "close": 49.05, "volume": 924284.0}, {"date": "2018-01-24", "close": 49.01, "volume": 709475.0}, {"date": "2018-01-25", "close": 48.8, "volume": 665375.0}, {"date": "2018-01-26", "close": 49.07, "volume": 571589.0}, {"date": "2018-01-29", "close": 48.32, "volume": 1012892.0}, {"date": "2018-01-30", "close": 46.21, "volume": 2991087.0}, {"date": "2018-01-31", "close": 46.8, "volume": 1330096.0}, {"date": "2018-02-01", "close": 46.41, "volume": 870465.0}, {"date": "2018-02-02", "close": 45.28, "volume": 737194.0}, {"date": "2018-02-05", "close": 43.14, "volume": 1271057.0}, {"date": "2018-02-06", "close": 43.58, "volume": 1142299.0}, {"date": "2018-02-07", "close": 43.38, "volume": 767883.0}, {"date": "2018-02-08", "close": 41.4, "volume": 1152417.0}, {"date": "2018-02-09", "close": 41.68, "volume": 1062753.0}, {"date": "2018-02-12", "close": 41.98, "volume": 797962.0}, {"date": "2018-02-13", "close": 42.24, "volume": 706307.0}, {"date": "2018-02-14", "close": 43.31, "volume": 757041.0}, {"date": "2018-02-15", "close": 43.9, "volume": 829685.0}, {"date": "2018-02-16", "close": 44.04, "volume": 992847.0}, {"date": "2018-02-20", "close": 43.96, "volume": 805993.0}, {"date": "2018-02-21", "close": 44.28, "volume": 896507.0}, {"date": "2018-02-22", "close": 44.87, "volume": 1172862.0}, {"date": "2018-02-23", "close": 45.0, "volume": 638986.0}, {"date": "2018-02-26", "close": 45.34, "volume": 500577.0}, {"date": "2018-02-27", "close": 44.9, "volume": 728914.0}, {"date": "2018-02-28", "close": 44.35, "volume": 714067.0}, {"date": "2018-03-01", "close": 43.79, "volume": 756685.0}, {"date": "2018-03-02", "close": 44.08, "volume": 780721.0}, {"date": "2018-03-05", "close": 44.56, "volume": 727236.0}, {"date": "2018-03-06", "close": 45.14, "volume": 954907.0}, {"date": "2018-03-07", "close": 45.63, "volume": 680129.0}, {"date": "2018-03-08", "close": 45.77, "volume": 576110.0}, {"date": "2018-03-09", "close": 46.81, "volume": 560635.0}, {"date": "2018-03-12", "close": 46.54, "volume": 487798.0}, {"date": "2018-03-13", "close": 46.33, "volume": 460387.0}, {"date": "2018-03-14", "close": 46.4, "volume": 489423.0}, {"date": "2018-03-15", "close": 46.38, "volume": 518038.0}, {"date": "2018-03-16", "close": 46.59, "volume": 1449763.0}, {"date": "2018-03-19", "close": 46.63, "volume": 599680.0}, {"date": "2018-03-20", "close": 46.95, "volume": 644912.0}, {"date": "2018-03-21", "close": 46.71, "volume": 579148.0}, {"date": "2018-03-22", "close": 45.17, "volume": 724713.0}, {"date": "2018-03-23", "close": 44.47, "volume": 617097.0}, {"date": "2018-03-26", "close": 45.66, "volume": 532598.0}, {"date": "2018-03-27", "close": 44.6, "volume": 791698.0}, {"date": "2018-03-28", "close": 44.59, "volume": 771160.0}, {"date": "2018-03-29", "close": 45.72, "volume": 467537.0}, {"date": "2018-04-02", "close": 44.75, "volume": 727708.0}, {"date": "2018-04-03", "close": 45.23, "volume": 1310650.0}, {"date": "2018-04-04", "close": 45.91, "volume": 903307.0}, {"date": "2018-04-05", "close": 46.21, "volume": 564454.0}, {"date": "2018-04-06", "close": 45.09, "volume": 707623.0}, {"date": "2018-04-09", "close": 45.11, "volume": 409402.0}, {"date": "2018-04-10", "close": 45.85, "volume": 539788.0}, {"date": "2018-04-11", "close": 45.63, "volume": 490127.0}, {"date": "2018-04-12", "close": 46.06, "volume": 593697.0}, {"date": "2018-04-13", "close": 45.78, "volume": 336782.0}, {"date": "2018-04-16", "close": 46.24, "volume": 425717.0}, {"date": "2018-04-17", "close": 46.85, "volume": 567254.0}, {"date": "2018-04-18", "close": 47.19, "volume": 504670.0}, {"date": "2018-04-19", "close": 46.96, "volume": 408451.0}, {"date": "2018-04-20", "close": 46.91, "volume": 642687.0}, {"date": "2018-04-23", "close": 46.55, "volume": 255463.0}, {"date": "2018-04-24", "close": 44.8, "volume": 796931.0}, {"date": "2018-04-25", "close": 44.26, "volume": 1354167.0}, {"date": "2018-04-26", "close": 45.98, "volume": 1169312.0}, {"date": "2018-04-27", "close": 44.67, "volume": 875954.0}, {"date": "2018-04-30", "close": 43.99, "volume": 779000.0}, {"date": "2018-05-01", "close": 44.36, "volume": 1043784.0}, {"date": "2018-05-02", "close": 44.09, "volume": 779173.0}, {"date": "2018-05-03", "close": 44.58, "volume": 678079.0}, {"date": "2018-05-04", "close": 45.18, "volume": 461606.0}, {"date": "2018-05-07", "close": 45.11, "volume": 705348.0}, {"date": "2018-05-08", "close": 45.14, "volume": 718892.0}, {"date": "2018-05-09", "close": 45.45, "volume": 389400.0}, {"date": "2018-05-10", "close": 45.76, "volume": 460228.0}, {"date": "2018-05-11", "close": 45.8, "volume": 567250.0}, {"date": "2018-05-14", "close": 45.66, "volume": 385896.0}, {"date": "2018-05-15", "close": 45.61, "volume": 447820.0}, {"date": "2018-05-16", "close": 45.84, "volume": 420153.0}, {"date": "2018-05-17", "close": 46.09, "volume": 296429.0}, {"date": "2018-05-18", "close": 46.27, "volume": 386358.0}, {"date": "2018-05-21", "close": 47.32, "volume": 589767.0}, {"date": "2018-05-22", "close": 46.68, "volume": 715907.0}, {"date": "2018-05-23", "close": 46.66, "volume": 405277.0}, {"date": "2018-05-24", "close": 46.41, "volume": 492542.0}, {"date": "2018-05-25", "close": 45.91, "volume": 331654.0}, {"date": "2018-05-29", "close": 45.62, "volume": 502991.0}, {"date": "2018-05-30", "close": 46.47, "volume": 656417.0}, {"date": "2018-05-31", "close": 45.4, "volume": 425159.0}, {"date": "2018-06-01", "close": 45.82, "volume": 384308.0}, {"date": "2018-06-04", "close": 46.27, "volume": 411958.0}, {"date": "2018-06-05", "close": 46.56, "volume": 515346.0}, {"date": "2018-06-06", "close": 47.37, "volume": 505108.0}, {"date": "2018-06-07", "close": 47.69, "volume": 466363.0}, {"date": "2018-06-08", "close": 47.98, "volume": 593234.0}, {"date": "2018-06-11", "close": 47.53, "volume": 490342.0}, {"date": "2018-06-12", "close": 46.96, "volume": 588044.0}, {"date": "2018-06-13", "close": 46.5, "volume": 378206.0}, {"date": "2018-06-14", "close": 46.54, "volume": 546316.0}, {"date": "2018-06-15", "close": 46.45, "volume": 1159443.0}, {"date": "2018-06-18", "close": 46.33, "volume": 620136.0}, {"date": "2018-06-19", "close": 45.83, "volume": 618191.0}, {"date": "2018-06-20", "close": 45.81, "volume": 642159.0}, {"date": "2018-06-21", "close": 45.23, "volume": 306641.0}, {"date": "2018-06-22", "close": 45.32, "volume": 731456.0}, {"date": "2018-06-25", "close": 45.04, "volume": 510108.0}, {"date": "2018-06-26", "close": 45.07, "volume": 408532.0}, {"date": "2018-06-27", "close": 44.93, "volume": 409924.0}, {"date": "2018-06-28", "close": 45.03, "volume": 718575.0}, {"date": "2018-06-29", "close": 45.22, "volume": 664155.0}, {"date": "2018-07-02", "close": 45.13, "volume": 650387.0}, {"date": "2018-07-03", "close": 44.91, "volume": 338360.0}, {"date": "2018-07-05", "close": 45.14, "volume": 726546.0}, {"date": "2018-07-06", "close": 44.92, "volume": 426162.0}, {"date": "2018-07-09", "close": 45.77, "volume": 475976.0}, {"date": "2018-07-10", "close": 46.08, "volume": 447199.0}, {"date": "2018-07-11", "close": 45.57, "volume": 597714.0}, {"date": "2018-07-12", "close": 45.88, "volume": 331148.0}, {"date": "2018-07-13", "close": 46.21, "volume": 545137.0}, {"date": "2018-07-16", "close": 45.9, "volume": 701833.0}, {"date": "2018-07-17", "close": 46.17, "volume": 571414.0}, {"date": "2018-07-18", "close": 46.91, "volume": 611414.0}, {"date": "2018-07-19", "close": 47.0, "volume": 438317.0}, {"date": "2018-07-20", "close": 47.29, "volume": 594021.0}, {"date": "2018-07-23", "close": 46.91, "volume": 514086.0}, {"date": "2018-07-24", "close": 47.25, "volume": 412144.0}, {"date": "2018-07-25", "close": 48.22, "volume": 900089.0}, {"date": "2018-07-26", "close": 47.09, "volume": 1297712.0}, {"date": "2018-07-27", "close": 45.95, "volume": 1070132.0}, {"date": "2018-07-30", "close": 45.39, "volume": 808808.0}, {"date": "2018-07-31", "close": 46.14, "volume": 799857.0}, {"date": "2018-08-01", "close": 46.01, "volume": 712987.0}, {"date": "2018-08-02", "close": 46.3, "volume": 619675.0}, {"date": "2018-08-03", "close": 46.68, "volume": 452442.0}, {"date": "2018-08-06", "close": 46.89, "volume": 375962.0}, {"date": "2018-08-07", "close": 47.07, "volume": 403435.0}, {"date": "2018-08-08", "close": 46.63, "volume": 400199.0}, {"date": "2018-08-09", "close": 46.91, "volume": 556277.0}, {"date": "2018-08-10", "close": 46.65, "volume": 699132.0}, {"date": "2018-08-13", "close": 45.99, "volume": 697608.0}, {"date": "2018-08-14", "close": 46.03, "volume": 535970.0}, {"date": "2018-08-15", "close": 45.62, "volume": 357082.0}, {"date": "2018-08-16", "close": 46.12, "volume": 431389.0}, {"date": "2018-08-17", "close": 46.48, "volume": 761454.0}, {"date": "2018-08-20", "close": 46.59, "volume": 413796.0}, {"date": "2018-08-21", "close": 46.94, "volume": 538993.0}, {"date": "2018-08-22", "close": 46.86, "volume": 383252.0}, {"date": "2018-08-23", "close": 46.29, "volume": 491896.0}, {"date": "2018-08-24", "close": 46.37, "volume": 376539.0}, {"date": "2018-08-27", "close": 46.59, "volume": 716854.0}, {"date": "2018-08-28", "close": 46.9, "volume": 459767.0}, {"date": "2018-08-29", "close": 47.11, "volume": 509292.0}, {"date": "2018-08-30", "close": 47.01, "volume": 438650.0}, {"date": "2018-08-31", "close": 47.01, "volume": 397727.0}, {"date": "2018-09-04", "close": 46.9, "volume": 522708.0}, {"date": "2018-09-05", "close": 47.08, "volume": 399382.0}, {"date": "2018-09-06", "close": 47.5, "volume": 417101.0}, {"date": "2018-09-07", "close": 46.83, "volume": 445483.0}, {"date": "2018-09-10", "close": 46.93, "volume": 484293.0}, {"date": "2018-09-11", "close": 46.95, "volume": 548861.0}, {"date": "2018-09-12", "close": 47.43, "volume": 510476.0}, {"date": "2018-09-13", "close": 47.62, "volume": 542453.0}, {"date": "2018-09-14", "close": 48.15, "volume": 661989.0}, {"date": "2018-09-17", "close": 47.94, "volume": 722770.0}, {"date": "2018-09-18", "close": 48.04, "volume": 607349.0}, {"date": "2018-09-19", "close": 47.48, "volume": 547792.0}, {"date": "2018-09-20", "close": 47.43, "volume": 613778.0}, {"date": "2018-09-21", "close": 46.95, "volume": 1160843.0}, {"date": "2018-09-24", "close": 46.94, "volume": 654820.0}, {"date": "2018-09-25", "close": 46.57, "volume": 802207.0}, {"date": "2018-09-26", "close": 46.36, "volume": 570058.0}, {"date": "2018-09-27", "close": 46.46, "volume": 553168.0}, {"date": "2018-09-28", "close": 46.34, "volume": 665280.0}, {"date": "2018-10-01", "close": 45.77, "volume": 727926.0}, {"date": "2018-10-02", "close": 45.78, "volume": 712762.0}, {"date": "2018-10-03", "close": 45.45, "volume": 706934.0}, {"date": "2018-10-04", "close": 44.64, "volume": 628509.0}, {"date": "2018-10-05", "close": 44.28, "volume": 510556.0}, {"date": "2018-10-08", "close": 43.59, "volume": 573454.0}, {"date": "2018-10-09", "close": 42.74, "volume": 1344766.0}, {"date": "2018-10-10", "close": 40.67, "volume": 2025970.0}, {"date": "2018-10-11", "close": 39.3, "volume": 1748724.0}, {"date": "2018-10-12", "close": 39.9, "volume": 1326865.0}, {"date": "2018-10-15", "close": 39.77, "volume": 796868.0}, {"date": "2018-10-16", "close": 40.5, "volume": 1074080.0}, {"date": "2018-10-17", "close": 40.39, "volume": 1049027.0}, {"date": "2018-10-18", "close": 39.84, "volume": 1232959.0}, {"date": "2018-10-19", "close": 39.0, "volume": 1134239.0}, {"date": "2018-10-22", "close": 38.9, "volume": 1235646.0}, {"date": "2018-10-23", "close": 38.39, "volume": 1732146.0}, {"date": "2018-10-24", "close": 37.38, "volume": 1552179.0}, {"date": "2018-10-25", "close": 39.92, "volume": 2458060.0}, {"date": "2018-10-26", "close": 40.44, "volume": 2139916.0}, {"date": "2018-10-29", "close": 39.61, "volume": 1395147.0}, {"date": "2018-10-30", "close": 40.28, "volume": 1048482.0}, {"date": "2018-10-31", "close": 40.63, "volume": 1566167.0}, {"date": "2018-11-01", "close": 41.57, "volume": 1206403.0}, {"date": "2018-11-02", "close": 41.74, "volume": 615855.0}, {"date": "2018-11-05", "close": 41.61, "volume": 702892.0}, {"date": "2018-11-06", "close": 42.14, "volume": 592721.0}, {"date": "2018-11-07", "close": 43.46, "volume": 683128.0}, {"date": "2018-11-08", "close": 43.71, "volume": 967678.0}, {"date": "2018-11-09", "close": 43.15, "volume": 705733.0}, {"date": "2018-11-12", "close": 42.54, "volume": 952466.0}, {"date": "2018-11-13", "close": 42.44, "volume": 677543.0}, {"date": "2018-11-14", "close": 42.55, "volume": 838873.0}, {"date": "2018-11-15", "close": 43.38, "volume": 785124.0}, {"date": "2018-11-16", "close": 43.67, "volume": 1085858.0}, {"date": "2018-11-19", "close": 43.24, "volume": 674027.0}, {"date": "2018-11-20", "close": 42.48, "volume": 668983.0}, {"date": "2018-11-21", "close": 42.99, "volume": 739686.0}, {"date": "2018-11-23", "close": 42.88, "volume": 197728.0}, {"date": "2018-11-26", "close": 43.18, "volume": 623726.0}, {"date": "2018-11-27", "close": 42.5, "volume": 431565.0}, {"date": "2018-11-28", "close": 43.49, "volume": 517507.0}, {"date": "2018-11-29", "close": 43.02, "volume": 556675.0}, {"date": "2018-11-30", "close": 44.05, "volume": 763769.0}, {"date": "2018-12-03", "close": 44.66, "volume": 865083.0}, {"date": "2018-12-04", "close": 43.15, "volume": 622627.0}, {"date": "2018-12-06", "close": 42.34, "volume": 1085619.0}, {"date": "2018-12-07", "close": 42.02, "volume": 879837.0}, {"date": "2018-12-10", "close": 41.92, "volume": 872868.0}, {"date": "2018-12-11", "close": 41.84, "volume": 627235.0}, {"date": "2018-12-12", "close": 42.71, "volume": 1199534.0}, {"date": "2018-12-13", "close": 42.6, "volume": 872326.0}, {"date": "2018-12-14", "close": 41.75, "volume": 886399.0}, {"date": "2018-12-17", "close": 40.51, "volume": 943803.0}, {"date": "2018-12-18", "close": 40.86, "volume": 785050.0}, {"date": "2018-12-19", "close": 40.39, "volume": 913821.0}, {"date": "2018-12-20", "close": 40.07, "volume": 899267.0}, {"date": "2018-12-21", "close": 39.76, "volume": 2217868.0}, {"date": "2018-12-24", "close": 38.6, "volume": 364112.0}, {"date": "2018-12-26", "close": 40.63, "volume": 595780.0}, {"date": "2018-12-27", "close": 41.29, "volume": 617449.0}, {"date": "2018-12-28", "close": 41.12, "volume": 572870.0}, {"date": "2018-12-31", "close": 41.85, "volume": 559941.0}, {"date": "2019-01-02", "close": 41.56, "volume": 571613.0}, {"date": "2019-01-03", "close": 40.28, "volume": 680802.0}, {"date": "2019-01-04", "close": 41.57, "volume": 533714.0}, {"date": "2019-01-07", "close": 41.59, "volume": 554940.0}, {"date": "2019-01-08", "close": 42.33, "volume": 655419.0}, {"date": "2019-01-09", "close": 42.72, "volume": 502587.0}, {"date": "2019-01-10", "close": 43.06, "volume": 470675.0}, {"date": "2019-01-11", "close": 42.59, "volume": 587027.0}, {"date": "2019-01-14", "close": 42.33, "volume": 796152.0}, {"date": "2019-01-15", "close": 41.98, "volume": 739006.0}, {"date": "2019-01-16", "close": 42.27, "volume": 590731.0}, {"date": "2019-01-17", "close": 42.77, "volume": 850979.0}, {"date": "2019-01-18", "close": 43.1, "volume": 595319.0}, {"date": "2019-01-22", "close": 42.29, "volume": 552127.0}, {"date": "2019-01-23", "close": 41.89, "volume": 420461.0}, {"date": "2019-01-24", "close": 41.87, "volume": 395033.0}, {"date": "2019-01-25", "close": 42.14, "volume": 360996.0}, {"date": "2019-01-28", "close": 41.96, "volume": 674939.0}, {"date": "2019-01-29", "close": 43.49, "volume": 1500656.0}, {"date": "2019-01-30", "close": 43.15, "volume": 910982.0}, {"date": "2019-01-31", "close": 43.33, "volume": 575895.0}, {"date": "2019-02-01", "close": 43.11, "volume": 850812.0}, {"date": "2019-02-04", "close": 43.5, "volume": 520237.0}, {"date": "2019-02-05", "close": 43.83, "volume": 473249.0}, {"date": "2019-02-06", "close": 43.98, "volume": 484152.0}, {"date": "2019-02-07", "close": 43.69, "volume": 546390.0}, {"date": "2019-02-08", "close": 44.21, "volume": 696560.0}, {"date": "2019-02-11", "close": 44.46, "volume": 613696.0}, {"date": "2019-02-12", "close": 45.47, "volume": 553095.0}, {"date": "2019-02-13", "close": 45.49, "volume": 459775.0}, {"date": "2019-02-14", "close": 45.56, "volume": 765024.0}, {"date": "2019-02-15", "close": 46.58, "volume": 1382544.0}, {"date": "2019-02-19", "close": 46.37, "volume": 502051.0}, {"date": "2019-02-20", "close": 46.86, "volume": 491605.0}, {"date": "2019-02-21", "close": 46.79, "volume": 483921.0}, {"date": "2019-02-22", "close": 47.28, "volume": 476593.0}, {"date": "2019-02-25", "close": 47.35, "volume": 769849.0}, {"date": "2019-02-26", "close": 47.09, "volume": 441464.0}, {"date": "2019-02-27", "close": 47.2, "volume": 310112.0}, {"date": "2019-02-28", "close": 46.96, "volume": 372828.0}, {"date": "2019-03-01", "close": 47.19, "volume": 549438.0}, {"date": "2019-03-04", "close": 47.59, "volume": 665142.0}, {"date": "2019-03-05", "close": 47.78, "volume": 683880.0}, {"date": "2019-03-06", "close": 47.72, "volume": 637942.0}, {"date": "2019-03-07", "close": 47.35, "volume": 413715.0}, {"date": "2019-03-08", "close": 47.2, "volume": 392881.0}, {"date": "2019-03-11", "close": 47.66, "volume": 465029.0}, {"date": "2019-03-12", "close": 48.13, "volume": 670266.0}, {"date": "2019-03-13", "close": 48.24, "volume": 619690.0}, {"date": "2019-03-14", "close": 47.94, "volume": 652749.0}, {"date": "2019-03-15", "close": 47.53, "volume": 1119772.0}, {"date": "2019-03-18", "close": 48.34, "volume": 376298.0}, {"date": "2019-03-19", "close": 48.41, "volume": 543733.0}, {"date": "2019-03-20", "close": 48.21, "volume": 405271.0}, {"date": "2019-03-21", "close": 48.9, "volume": 382654.0}, {"date": "2019-03-22", "close": 47.54, "volume": 362102.0}, {"date": "2019-03-25", "close": 47.85, "volume": 278699.0}, {"date": "2019-03-26", "close": 48.53, "volume": 589708.0}, {"date": "2019-03-27", "close": 48.37, "volume": 561440.0}, {"date": "2019-03-28", "close": 48.97, "volume": 331242.0}, {"date": "2019-03-29", "close": 49.52, "volume": 525002.0}, {"date": "2019-04-01", "close": 50.87, "volume": 561884.0}, {"date": "2019-04-02", "close": 50.83, "volume": 462118.0}, {"date": "2019-04-03", "close": 51.44, "volume": 395062.0}, {"date": "2019-04-04", "close": 51.86, "volume": 439692.0}, {"date": "2019-04-05", "close": 51.83, "volume": 549736.0}, {"date": "2019-04-08", "close": 52.48, "volume": 463806.0}, {"date": "2019-04-09", "close": 51.55, "volume": 390282.0}, {"date": "2019-04-10", "close": 51.92, "volume": 308383.0}, {"date": "2019-04-11", "close": 52.56, "volume": 465542.0}, {"date": "2019-04-12", "close": 52.59, "volume": 328257.0}, {"date": "2019-04-15", "close": 52.73, "volume": 384339.0}, {"date": "2019-04-16", "close": 52.78, "volume": 546017.0}, {"date": "2019-04-17", "close": 52.59, "volume": 503766.0}, {"date": "2019-04-18", "close": 53.23, "volume": 490771.0}, {"date": "2019-04-22", "close": 53.0, "volume": 443461.0}, {"date": "2019-04-23", "close": 53.34, "volume": 734393.0}, {"date": "2019-04-24", "close": 53.01, "volume": 948450.0}, {"date": "2019-04-25", "close": 50.87, "volume": 1296712.0}, {"date": "2019-04-26", "close": 51.48, "volume": 529519.0}, {"date": "2019-04-29", "close": 51.31, "volume": 698458.0}, {"date": "2019-04-30", "close": 51.25, "volume": 699775.0}, {"date": "2019-05-01", "close": 51.12, "volume": 722467.0}, {"date": "2019-05-02", "close": 51.47, "volume": 461094.0}, {"date": "2019-05-03", "close": 52.3, "volume": 506194.0}, {"date": "2019-05-06", "close": 51.6, "volume": 673606.0}, {"date": "2019-05-07", "close": 51.11, "volume": 461033.0}, {"date": "2019-05-08", "close": 51.15, "volume": 560845.0}, {"date": "2019-05-09", "close": 50.87, "volume": 476482.0}, {"date": "2019-05-10", "close": 51.41, "volume": 570537.0}, {"date": "2019-05-13", "close": 49.86, "volume": 542908.0}, {"date": "2019-05-14", "close": 48.76, "volume": 1187857.0}, {"date": "2019-05-15", "close": 48.9, "volume": 719101.0}, {"date": "2019-05-16", "close": 49.3, "volume": 474044.0}, {"date": "2019-05-17", "close": 48.26, "volume": 417070.0}, {"date": "2019-05-20", "close": 47.79, "volume": 338122.0}, {"date": "2019-05-21", "close": 48.68, "volume": 398065.0}, {"date": "2019-05-22", "close": 48.12, "volume": 337562.0}, {"date": "2019-05-23", "close": 47.75, "volume": 518962.0}, {"date": "2019-05-24", "close": 47.96, "volume": 357014.0}, {"date": "2019-05-28", "close": 47.08, "volume": 650424.0}, {"date": "2019-05-29", "close": 47.47, "volume": 437385.0}, {"date": "2019-05-30", "close": 47.68, "volume": 336061.0}, {"date": "2019-05-31", "close": 47.22, "volume": 592022.0}, {"date": "2019-06-03", "close": 47.66, "volume": 635770.0}, {"date": "2019-06-04", "close": 48.72, "volume": 382631.0}, {"date": "2019-06-05", "close": 49.08, "volume": 303486.0}, {"date": "2019-06-06", "close": 49.27, "volume": 374580.0}, {"date": "2019-06-07", "close": 49.7, "volume": 259250.0}, {"date": "2019-06-10", "close": 50.16, "volume": 324119.0}, {"date": "2019-06-11", "close": 50.2, "volume": 545528.0}, {"date": "2019-06-12", "close": 49.89, "volume": 381431.0}, {"date": "2019-06-13", "close": 49.76, "volume": 370418.0}, {"date": "2019-06-14", "close": 49.46, "volume": 396119.0}, {"date": "2019-06-17", "close": 49.1, "volume": 294029.0}, {"date": "2019-06-18", "close": 49.66, "volume": 474262.0}, {"date": "2019-06-19", "close": 49.99, "volume": 372286.0}, {"date": "2019-06-20", "close": 50.89, "volume": 361238.0}, {"date": "2019-06-21", "close": 50.8, "volume": 1105183.0}, {"date": "2019-06-24", "close": 50.86, "volume": 384139.0}, {"date": "2019-06-25", "close": 50.86, "volume": 512803.0}, {"date": "2019-06-26", "close": 50.06, "volume": 492260.0}, {"date": "2019-06-27", "close": 49.83, "volume": 685839.0}, {"date": "2019-06-28", "close": 50.18, "volume": 1917590.0}, {"date": "2019-07-01", "close": 51.46, "volume": 595572.0}, {"date": "2019-07-02", "close": 50.78, "volume": 473846.0}, {"date": "2019-07-03", "close": 50.83, "volume": 330630.0}, {"date": "2019-07-05", "close": 50.88, "volume": 432471.0}, {"date": "2019-07-08", "close": 50.32, "volume": 385445.0}, {"date": "2019-07-09", "close": 50.24, "volume": 595564.0}, {"date": "2019-07-10", "close": 49.77, "volume": 518953.0}, {"date": "2019-07-11", "close": 50.0, "volume": 401584.0}, {"date": "2019-07-12", "close": 51.05, "volume": 405837.0}, {"date": "2019-07-15", "close": 50.5, "volume": 500658.0}, {"date": "2019-07-16", "close": 51.06, "volume": 547040.0}, {"date": "2019-07-17", "close": 50.04, "volume": 383074.0}, {"date": "2019-07-18", "close": 50.35, "volume": 439643.0}, {"date": "2019-07-19", "close": 50.29, "volume": 498096.0}, {"date": "2019-07-22", "close": 50.13, "volume": 457571.0}, {"date": "2019-07-23", "close": 51.1, "volume": 600274.0}, {"date": "2019-07-24", "close": 51.2, "volume": 687907.0}, {"date": "2019-07-25", "close": 48.38, "volume": 1203409.0}, {"date": "2019-07-26", "close": 48.83, "volume": 776272.0}, {"date": "2019-07-29", "close": 48.12, "volume": 712669.0}, {"date": "2019-07-30", "close": 48.36, "volume": 559507.0}, {"date": "2019-07-31", "close": 48.08, "volume": 693945.0}, {"date": "2019-08-01", "close": 47.44, "volume": 558879.0}, {"date": "2019-08-02", "close": 46.52, "volume": 483857.0}, {"date": "2019-08-05", "close": 45.43, "volume": 620562.0}, {"date": "2019-08-06", "close": 46.02, "volume": 354350.0}, {"date": "2019-08-07", "close": 46.06, "volume": 467295.0}, {"date": "2019-08-08", "close": 47.19, "volume": 719246.0}, {"date": "2019-08-09", "close": 46.48, "volume": 230374.0}, {"date": "2019-08-12", "close": 45.47, "volume": 284773.0}, {"date": "2019-08-13", "close": 46.41, "volume": 366553.0}, {"date": "2019-08-14", "close": 45.08, "volume": 555173.0}, {"date": "2019-08-15", "close": 45.2, "volume": 379785.0}, {"date": "2019-08-16", "close": 45.79, "volume": 446631.0}, {"date": "2019-08-19", "close": 45.91, "volume": 236386.0}, {"date": "2019-08-20", "close": 45.33, "volume": 241024.0}, {"date": "2019-08-21", "close": 45.57, "volume": 319359.0}, {"date": "2019-08-22", "close": 45.27, "volume": 307596.0}, {"date": "2019-08-23", "close": 44.13, "volume": 374121.0}, {"date": "2019-08-26", "close": 44.21, "volume": 336865.0}, {"date": "2019-08-27", "close": 44.17, "volume": 422370.0}, {"date": "2019-08-28", "close": 44.74, "volume": 320639.0}, {"date": "2019-08-29", "close": 45.51, "volume": 315571.0}, {"date": "2019-08-30", "close": 45.57, "volume": 359567.0}, {"date": "2019-09-03", "close": 44.28, "volume": 442710.0}, {"date": "2019-09-04", "close": 44.67, "volume": 402336.0}, {"date": "2019-09-05", "close": 46.43, "volume": 461497.0}, {"date": "2019-09-06", "close": 46.4, "volume": 352131.0}, {"date": "2019-09-09", "close": 46.4, "volume": 413131.0}, {"date": "2019-09-10", "close": 46.2, "volume": 480352.0}, {"date": "2019-09-11", "close": 46.65, "volume": 454926.0}, {"date": "2019-09-12", "close": 46.9, "volume": 371527.0}, {"date": "2019-09-13", "close": 46.65, "volume": 379629.0}, {"date": "2019-09-16", "close": 46.01, "volume": 289890.0}, {"date": "2019-09-17", "close": 46.33, "volume": 413960.0}, {"date": "2019-09-18", "close": 46.33, "volume": 424587.0}, {"date": "2019-09-19", "close": 46.04, "volume": 408863.0}, {"date": "2019-09-20", "close": 45.74, "volume": 1118396.0}, {"date": "2019-09-23", "close": 45.92, "volume": 503726.0}, {"date": "2019-09-24", "close": 45.18, "volume": 665328.0}, {"date": "2019-09-25", "close": 46.02, "volume": 574297.0}, {"date": "2019-09-26", "close": 45.75, "volume": 388446.0}, {"date": "2019-09-27", "close": 45.72, "volume": 325307.0}, {"date": "2019-09-30", "close": 46.04, "volume": 348595.0}, {"date": "2019-10-01", "close": 44.94, "volume": 419302.0}, {"date": "2019-10-02", "close": 44.17, "volume": 685951.0}, {"date": "2019-10-03", "close": 44.48, "volume": 580860.0}, {"date": "2019-10-04", "close": 45.01, "volume": 327430.0}, {"date": "2019-10-07", "close": 44.66, "volume": 371223.0}, {"date": "2019-10-08", "close": 43.53, "volume": 412813.0}, {"date": "2019-10-09", "close": 44.19, "volume": 264093.0}, {"date": "2019-10-10", "close": 44.31, "volume": 338536.0}, {"date": "2019-10-11", "close": 45.27, "volume": 460750.0}, {"date": "2019-10-14", "close": 44.96, "volume": 201407.0}, {"date": "2019-10-15", "close": 45.49, "volume": 395308.0}, {"date": "2019-10-16", "close": 45.35, "volume": 337570.0}, {"date": "2019-10-17", "close": 46.16, "volume": 691894.0}, {"date": "2019-10-18", "close": 46.24, "volume": 318579.0}, {"date": "2019-10-21", "close": 46.58, "volume": 382242.0}, {"date": "2019-10-22", "close": 46.72, "volume": 350603.0}, {"date": "2019-10-23", "close": 46.75, "volume": 693979.0}, {"date": "2019-10-24", "close": 46.08, "volume": 1297423.0}, {"date": "2019-10-25", "close": 45.78, "volume": 618694.0}, {"date": "2019-10-28", "close": 46.52, "volume": 683820.0}, {"date": "2019-10-29", "close": 46.41, "volume": 472180.0}, {"date": "2019-10-30", "close": 45.85, "volume": 400165.0}, {"date": "2019-10-31", "close": 45.2, "volume": 525603.0}, {"date": "2019-11-01", "close": 46.06, "volume": 612136.0}, {"date": "2019-11-04", "close": 46.58, "volume": 658532.0}, {"date": "2019-11-05", "close": 46.98, "volume": 535511.0}, {"date": "2019-11-06", "close": 46.55, "volume": 416013.0}, {"date": "2019-11-07", "close": 46.76, "volume": 356413.0}, {"date": "2019-11-08", "close": 47.07, "volume": 605869.0}, {"date": "2019-11-11", "close": 46.93, "volume": 292463.0}, {"date": "2019-11-12", "close": 47.0, "volume": 535595.0}, {"date": "2019-11-13", "close": 46.96, "volume": 430821.0}, {"date": "2019-11-14", "close": 47.2, "volume": 540649.0}, {"date": "2019-11-15", "close": 47.8, "volume": 648506.0}, {"date": "2019-11-18", "close": 47.61, "volume": 461799.0}, {"date": "2019-11-19", "close": 47.76, "volume": 757461.0}, {"date": "2019-11-20", "close": 47.58, "volume": 822394.0}, {"date": "2019-11-21", "close": 47.78, "volume": 529005.0}, {"date": "2019-11-22", "close": 48.0, "volume": 486063.0}, {"date": "2019-11-25", "close": 48.27, "volume": 451475.0}, {"date": "2019-11-26", "close": 49.0, "volume": 574449.0}, {"date": "2019-11-27", "close": 49.25, "volume": 695587.0}, {"date": "2019-11-29", "close": 48.31, "volume": 263916.0}, {"date": "2019-12-02", "close": 47.9, "volume": 424773.0}, {"date": "2019-12-03", "close": 47.54, "volume": 457467.0}, {"date": "2019-12-04", "close": 47.98, "volume": 648558.0}, {"date": "2019-12-05", "close": 48.4, "volume": 481262.0}, {"date": "2019-12-06", "close": 49.17, "volume": 577864.0}, {"date": "2019-12-09", "close": 48.92, "volume": 971451.0}, {"date": "2019-12-10", "close": 49.2, "volume": 1085135.0}, {"date": "2019-12-11", "close": 49.91, "volume": 466431.0}, {"date": "2019-12-12", "close": 50.88, "volume": 671032.0}, {"date": "2019-12-13", "close": 51.08, "volume": 1021640.0}, {"date": "2019-12-16", "close": 51.29, "volume": 691326.0}, {"date": "2019-12-17", "close": 51.43, "volume": 567971.0}, {"date": "2019-12-18", "close": 51.63, "volume": 536769.0}, {"date": "2019-12-19", "close": 51.47, "volume": 944934.0}, {"date": "2019-12-20", "close": 51.95, "volume": 1831579.0}, {"date": "2019-12-23", "close": 52.26, "volume": 379428.0}, {"date": "2019-12-24", "close": 51.81, "volume": 178626.0}, {"date": "2019-12-26", "close": 52.08, "volume": 321195.0}, {"date": "2019-12-27", "close": 52.18, "volume": 247949.0}, {"date": "2019-12-30", "close": 52.23, "volume": 306814.0}, {"date": "2019-12-31", "close": 52.0, "volume": 612843.0}, {"date": "2020-01-02", "close": 52.49, "volume": 698159.0}, {"date": "2020-01-03", "close": 52.25, "volume": 612571.0}, {"date": "2020-01-06", "close": 52.29, "volume": 717835.0}, {"date": "2020-01-07", "close": 52.29, "volume": 324996.0}, {"date": "2020-01-08", "close": 52.51, "volume": 542254.0}, {"date": "2020-01-09", "close": 53.04, "volume": 544440.0}, {"date": "2020-01-10", "close": 52.52, "volume": 568151.0}, {"date": "2020-01-13", "close": 53.21, "volume": 454887.0}, {"date": "2020-01-14", "close": 53.01, "volume": 436956.0}, {"date": "2020-01-15", "close": 52.84, "volume": 626035.0}, {"date": "2020-01-16", "close": 53.49, "volume": 590899.0}, {"date": "2020-01-17", "close": 53.2, "volume": 501833.0}, {"date": "2020-01-21", "close": 52.55, "volume": 704413.0}, {"date": "2020-01-22", "close": 52.34, "volume": 851759.0}, {"date": "2020-01-23", "close": 52.76, "volume": 709011.0}, {"date": "2020-01-24", "close": 51.98, "volume": 729065.0}, {"date": "2020-01-27", "close": 51.4, "volume": 1359495.0}, {"date": "2020-01-28", "close": 55.05, "volume": 2618670.0}, {"date": "2020-01-29", "close": 55.01, "volume": 1257599.0}, {"date": "2020-01-30", "close": 54.71, "volume": 1068435.0}, {"date": "2020-01-31", "close": 53.15, "volume": 3573876.0}, {"date": "2020-02-03", "close": 53.51, "volume": 782627.0}, {"date": "2020-02-04", "close": 55.28, "volume": 1007160.0}, {"date": "2020-02-05", "close": 55.54, "volume": 498233.0}, {"date": "2020-02-06", "close": 55.32, "volume": 488027.0}, {"date": "2020-02-07", "close": 54.76, "volume": 426819.0}, {"date": "2020-02-10", "close": 55.4, "volume": 825550.0}, {"date": "2020-02-11", "close": 56.17, "volume": 679809.0}, {"date": "2020-02-12", "close": 56.28, "volume": 615230.0}, {"date": "2020-02-13", "close": 56.35, "volume": 491509.0}, {"date": "2020-02-14", "close": 56.03, "volume": 617914.0}, {"date": "2020-02-18", "close": 56.38, "volume": 706790.0}, {"date": "2020-02-19", "close": 56.86, "volume": 678670.0}, {"date": "2020-02-20", "close": 56.63, "volume": 400837.0}, {"date": "2020-02-21", "close": 56.34, "volume": 673124.0}, {"date": "2020-02-24", "close": 55.16, "volume": 890393.0}, {"date": "2020-02-25", "close": 53.53, "volume": 683156.0}, {"date": "2020-02-26", "close": 53.69, "volume": 915448.0}, {"date": "2020-02-27", "close": 50.91, "volume": 1333976.0}, {"date": "2020-02-28", "close": 49.32, "volume": 1561150.0}, {"date": "2020-03-02", "close": 51.7, "volume": 1070752.0}, {"date": "2020-03-03", "close": 50.55, "volume": 961261.0}, {"date": "2020-03-04", "close": 51.85, "volume": 834513.0}, {"date": "2020-03-05", "close": 50.56, "volume": 858781.0}, {"date": "2020-03-06", "close": 50.75, "volume": 1039722.0}, {"date": "2020-03-09", "close": 48.33, "volume": 1174571.0}, {"date": "2020-03-10", "close": 51.6, "volume": 1589368.0}, {"date": "2020-03-11", "close": 47.93, "volume": 1609271.0}, {"date": "2020-03-12", "close": 42.82, "volume": 2064900.0}, {"date": "2020-03-13", "close": 46.62, "volume": 1953557.0}, {"date": "2020-03-16", "close": 42.49, "volume": 1872046.0}, {"date": "2020-03-17", "close": 45.07, "volume": 1794237.0}, {"date": "2020-03-18", "close": 41.04, "volume": 1826992.0}, {"date": "2020-03-19", "close": 43.56, "volume": 1521372.0}, {"date": "2020-03-20", "close": 41.18, "volume": 1801068.0}, {"date": "2020-03-23", "close": 39.46, "volume": 1456624.0}, {"date": "2020-03-24", "close": 45.62, "volume": 1365265.0}, {"date": "2020-03-25", "close": 44.42, "volume": 1297891.0}, {"date": "2020-03-26", "close": 46.79, "volume": 1045821.0}, {"date": "2020-03-27", "close": 45.49, "volume": 919891.0}, {"date": "2020-03-30", "close": 48.05, "volume": 947393.0}, {"date": "2020-03-31", "close": 48.73, "volume": 820066.0}, {"date": "2020-04-01", "close": 45.51, "volume": 1225466.0}, {"date": "2020-04-02", "close": 46.47, "volume": 1027732.0}, {"date": "2020-04-03", "close": 45.57, "volume": 725443.0}, {"date": "2020-04-06", "close": 46.64, "volume": 1295357.0}, {"date": "2020-04-07", "close": 46.04, "volume": 1211072.0}, {"date": "2020-04-08", "close": 48.48, "volume": 741804.0}, {"date": "2020-04-09", "close": 47.97, "volume": 848711.0}, {"date": "2020-04-13", "close": 45.99, "volume": 735432.0}, {"date": "2020-04-14", "close": 47.59, "volume": 666197.0}, {"date": "2020-04-15", "close": 46.51, "volume": 878805.0}, {"date": "2020-04-16", "close": 46.3, "volume": 635052.0}, {"date": "2020-04-17", "close": 46.74, "volume": 825639.0}, {"date": "2020-04-20", "close": 46.36, "volume": 662881.0}, {"date": "2020-04-21", "close": 44.56, "volume": 829841.0}, {"date": "2020-04-22", "close": 45.54, "volume": 657057.0}, {"date": "2020-04-23", "close": 44.52, "volume": 1241925.0}, {"date": "2020-04-24", "close": 44.62, "volume": 657432.0}, {"date": "2020-04-27", "close": 45.83, "volume": 813422.0}, {"date": "2020-04-28", "close": 45.9, "volume": 641523.0}, {"date": "2020-04-29", "close": 46.71, "volume": 754020.0}, {"date": "2020-04-30", "close": 44.66, "volume": 1965586.0}, {"date": "2020-05-01", "close": 44.78, "volume": 745968.0}, {"date": "2020-05-04", "close": 44.38, "volume": 615588.0}, {"date": "2020-05-05", "close": 44.58, "volume": 694995.0}, {"date": "2020-05-06", "close": 45.26, "volume": 741253.0}, {"date": "2020-05-07", "close": 45.47, "volume": 659416.0}, {"date": "2020-05-08", "close": 46.33, "volume": 774467.0}, {"date": "2020-05-11", "close": 46.57, "volume": 932296.0}, {"date": "2020-05-12", "close": 44.95, "volume": 570901.0}, {"date": "2020-05-13", "close": 43.62, "volume": 1072659.0}, {"date": "2020-05-14", "close": 43.98, "volume": 933447.0}, {"date": "2020-05-15", "close": 44.21, "volume": 1298847.0}, {"date": "2020-05-18", "close": 46.23, "volume": 811423.0}, {"date": "2020-05-19", "close": 46.32, "volume": 782125.0}, {"date": "2020-05-20", "close": 46.53, "volume": 449955.0}, {"date": "2020-05-21", "close": 46.45, "volume": 774354.0}, {"date": "2020-05-22", "close": 45.87, "volume": 375817.0}, {"date": "2020-05-26", "close": 47.58, "volume": 885276.0}, {"date": "2020-05-27", "close": 48.47, "volume": 434907.0}, {"date": "2020-05-28", "close": 48.71, "volume": 548288.0}, {"date": "2020-05-29", "close": 48.21, "volume": 673230.0}, {"date": "2020-06-01", "close": 48.42, "volume": 412863.0}, {"date": "2020-06-02", "close": 48.62, "volume": 497840.0}, {"date": "2020-06-03", "close": 49.54, "volume": 491491.0}, {"date": "2020-06-04", "close": 50.77, "volume": 860106.0}, {"date": "2020-06-05", "close": 52.59, "volume": 820879.0}, {"date": "2020-06-08", "close": 53.78, "volume": 1121706.0}, {"date": "2020-06-09", "close": 53.26, "volume": 1316069.0}, {"date": "2020-06-10", "close": 52.74, "volume": 1244009.0}, {"date": "2020-06-11", "close": 49.31, "volume": 783271.0}, {"date": "2020-06-12", "close": 48.65, "volume": 630334.0}, {"date": "2020-06-15", "close": 48.75, "volume": 660926.0}, {"date": "2020-06-16", "close": 48.94, "volume": 684898.0}, {"date": "2020-06-17", "close": 49.02, "volume": 467952.0}, {"date": "2020-06-18", "close": 48.38, "volume": 663512.0}, {"date": "2020-06-19", "close": 48.45, "volume": 861420.0}, {"date": "2020-06-22", "close": 48.01, "volume": 691206.0}, {"date": "2020-06-23", "close": 47.82, "volume": 531475.0}, {"date": "2020-06-24", "close": 46.41, "volume": 927563.0}, {"date": "2020-06-25", "close": 46.9, "volume": 731784.0}, {"date": "2020-06-26", "close": 46.83, "volume": 2737542.0}, {"date": "2020-06-29", "close": 47.47, "volume": 544796.0}, {"date": "2020-06-30", "close": 47.99, "volume": 658471.0}, {"date": "2020-07-01", "close": 47.42, "volume": 707073.0}, {"date": "2020-07-02", "close": 48.51, "volume": 555867.0}, {"date": "2020-07-06", "close": 48.27, "volume": 613843.0}, {"date": "2020-07-07", "close": 47.69, "volume": 472668.0}, {"date": "2020-07-08", "close": 47.63, "volume": 570074.0}, {"date": "2020-07-09", "close": 47.94, "volume": 585691.0}, {"date": "2020-07-10", "close": 48.42, "volume": 659020.0}, {"date": "2020-07-13", "close": 48.65, "volume": 352218.0}, {"date": "2020-07-14", "close": 51.42, "volume": 811389.0}, {"date": "2020-07-15", "close": 52.51, "volume": 579397.0}, {"date": "2020-07-16", "close": 52.35, "volume": 390625.0}, {"date": "2020-07-17", "close": 52.37, "volume": 468969.0}, {"date": "2020-07-20", "close": 51.98, "volume": 961405.0}, {"date": "2020-07-21", "close": 52.29, "volume": 876081.0}, {"date": "2020-07-22", "close": 52.25, "volume": 688831.0}, {"date": "2020-07-23", "close": 54.46, "volume": 1402728.0}, {"date": "2020-07-24", "close": 53.34, "volume": 603031.0}, {"date": "2020-07-27", "close": 54.23, "volume": 722758.0}, {"date": "2020-07-28", "close": 53.25, "volume": 493907.0}, {"date": "2020-07-29", "close": 53.68, "volume": 436037.0}, {"date": "2020-07-30", "close": 53.08, "volume": 553930.0}, {"date": "2020-07-31", "close": 53.24, "volume": 821510.0}, {"date": "2020-08-03", "close": 53.46, "volume": 573453.0}, {"date": "2020-08-04", "close": 53.57, "volume": 629736.0}, {"date": "2020-08-05", "close": 54.31, "volume": 485874.0}, {"date": "2020-08-06", "close": 54.15, "volume": 503513.0}, {"date": "2020-08-07", "close": 54.73, "volume": 401454.0}, {"date": "2020-08-10", "close": 55.01, "volume": 419457.0}, {"date": "2020-08-11", "close": 57.38, "volume": 1076342.0}, {"date": "2020-08-12", "close": 57.68, "volume": 539633.0}, {"date": "2020-08-13", "close": 57.13, "volume": 365270.0}, {"date": "2020-08-14", "close": 57.17, "volume": 371462.0}, {"date": "2020-08-17", "close": 57.16, "volume": 411593.0}, {"date": "2020-08-18", "close": 57.16, "volume": 412947.0}, {"date": "2020-08-19", "close": 57.1, "volume": 724026.0}, {"date": "2020-08-20", "close": 57.0, "volume": 497247.0}, {"date": "2020-08-21", "close": 57.23, "volume": 801318.0}, {"date": "2020-08-24", "close": 58.16, "volume": 448994.0}, {"date": "2020-08-25", "close": 58.4, "volume": 520004.0}, {"date": "2020-08-26", "close": 58.62, "volume": 378174.0}, {"date": "2020-08-27", "close": 58.11, "volume": 288937.0}, {"date": "2020-08-28", "close": 58.17, "volume": 339885.0}, {"date": "2020-08-31", "close": 58.02, "volume": 425219.0}, {"date": "2020-09-01", "close": 58.76, "volume": 345907.0}, {"date": "2020-09-02", "close": 60.0, "volume": 481427.0}, {"date": "2020-09-03", "close": 58.33, "volume": 485890.0}, {"date": "2020-09-04", "close": 58.5, "volume": 435410.0}, {"date": "2020-09-08", "close": 57.87, "volume": 575075.0}, {"date": "2020-09-09", "close": 59.13, "volume": 545185.0}, {"date": "2020-09-10", "close": 59.09, "volume": 628305.0}, {"date": "2020-09-11", "close": 60.18, "volume": 739762.0}, {"date": "2020-09-14", "close": 60.85, "volume": 501220.0}, {"date": "2020-09-15", "close": 61.08, "volume": 658045.0}, {"date": "2020-09-16", "close": 61.04, "volume": 525931.0}, {"date": "2020-09-17", "close": 61.03, "volume": 750862.0}, {"date": "2020-09-18", "close": 61.1, "volume": 1358880.0}, {"date": "2020-09-21", "close": 59.48, "volume": 768905.0}, {"date": "2020-09-22", "close": 60.34, "volume": 555262.0}, {"date": "2020-09-23", "close": 59.36, "volume": 680762.0}, {"date": "2020-09-24", "close": 60.25, "volume": 606068.0}, {"date": "2020-09-25", "close": 60.51, "volume": 388738.0}, {"date": "2020-09-28", "close": 61.16, "volume": 405440.0}, {"date": "2020-09-29", "close": 61.35, "volume": 415866.0}, {"date": "2020-09-30", "close": 61.35, "volume": 677134.0}, {"date": "2020-10-01", "close": 61.55, "volume": 407999.0}, {"date": "2020-10-02", "close": 60.93, "volume": 585868.0}, {"date": "2020-10-05", "close": 61.66, "volume": 772556.0}, {"date": "2020-10-06", "close": 61.85, "volume": 609578.0}, {"date": "2020-10-07", "close": 63.33, "volume": 594245.0}, {"date": "2020-10-08", "close": 63.98, "volume": 573796.0}, {"date": "2020-10-09", "close": 64.55, "volume": 574100.0}, {"date": "2020-10-12", "close": 64.85, "volume": 282547.0}, {"date": "2020-10-13", "close": 64.82, "volume": 403314.0}, {"date": "2020-10-14", "close": 65.73, "volume": 481659.0}, {"date": "2020-10-15", "close": 65.36, "volume": 534160.0}, {"date": "2020-10-16", "close": 65.57, "volume": 463705.0}, {"date": "2020-10-19", "close": 64.72, "volume": 324500.0}, {"date": "2020-10-20", "close": 65.18, "volume": 427901.0}, {"date": "2020-10-21", "close": 64.7, "volume": 478608.0}, {"date": "2020-10-22", "close": 64.46, "volume": 1038519.0}, {"date": "2020-10-23", "close": 64.11, "volume": 872339.0}, {"date": "2020-10-26", "close": 63.95, "volume": 637843.0}, {"date": "2020-10-27", "close": 62.84, "volume": 928287.0}, {"date": "2020-10-28", "close": 61.01, "volume": 600287.0}, {"date": "2020-10-29", "close": 61.86, "volume": 889691.0}, {"date": "2020-10-30", "close": 61.9, "volume": 1325127.0}, {"date": "2020-11-02", "close": 62.66, "volume": 737222.0}, {"date": "2020-11-03", "close": 63.36, "volume": 767937.0}, {"date": "2020-11-04", "close": 64.22, "volume": 690633.0}, {"date": "2020-11-05", "close": 65.49, "volume": 505316.0}, {"date": "2020-11-06", "close": 65.93, "volume": 317916.0}, {"date": "2020-11-09", "close": 66.35, "volume": 1126609.0}, {"date": "2020-11-10", "close": 67.53, "volume": 596827.0}, {"date": "2020-11-11", "close": 67.86, "volume": 788241.0}, {"date": "2020-11-12", "close": 67.23, "volume": 525992.0}, {"date": "2020-11-13", "close": 67.99, "volume": 348385.0}, {"date": "2020-11-16", "close": 68.83, "volume": 562152.0}, {"date": "2020-11-17", "close": 67.93, "volume": 328682.0}, {"date": "2020-11-18", "close": 67.86, "volume": 451292.0}, {"date": "2020-11-19", "close": 68.45, "volume": 429235.0}, {"date": "2020-11-20", "close": 68.12, "volume": 433932.0}, {"date": "2020-11-23", "close": 68.37, "volume": 302844.0}, {"date": "2020-11-24", "close": 69.08, "volume": 462837.0}, {"date": "2020-11-25", "close": 68.02, "volume": 374022.0}, {"date": "2020-11-27", "close": 68.3, "volume": 166243.0}, {"date": "2020-11-30", "close": 67.74, "volume": 680395.0}, {"date": "2020-12-01", "close": 67.47, "volume": 579043.0}, {"date": "2020-12-02", "close": 66.65, "volume": 460258.0}, {"date": "2020-12-03", "close": 66.14, "volume": 409721.0}, {"date": "2020-12-04", "close": 66.99, "volume": 570915.0}, {"date": "2020-12-07", "close": 67.08, "volume": 432828.0}, {"date": "2020-12-08", "close": 67.73, "volume": 639032.0}, {"date": "2020-12-09", "close": 68.2, "volume": 869974.0}, {"date": "2020-12-10", "close": 68.38, "volume": 726628.0}, {"date": "2020-12-11", "close": 69.98, "volume": 812738.0}, {"date": "2020-12-14", "close": 69.6, "volume": 1200976.0}, {"date": "2020-12-15", "close": 70.12, "volume": 623658.0}, {"date": "2020-12-16", "close": 70.33, "volume": 857261.0}, {"date": "2020-12-17", "close": 71.37, "volume": 680613.0}, {"date": "2020-12-18", "close": 71.69, "volume": 1534438.0}, {"date": "2020-12-21", "close": 71.99, "volume": 473152.0}, {"date": "2020-12-22", "close": 72.47, "volume": 428835.0}, {"date": "2020-12-23", "close": 72.74, "volume": 443420.0}, {"date": "2020-12-24", "close": 72.84, "volume": 111552.0}, {"date": "2020-12-28", "close": 72.82, "volume": 278806.0}, {"date": "2020-12-29", "close": 71.84, "volume": 500633.0}, {"date": "2020-12-30", "close": 72.21, "volume": 248080.0}, {"date": "2020-12-31", "close": 72.35, "volume": 482526.0}, {"date": "2021-01-04", "close": 70.6, "volume": 617886.0}, {"date": "2021-01-05", "close": 70.12, "volume": 791965.0}, {"date": "2021-01-06", "close": 72.87, "volume": 1714012.0}, {"date": "2021-01-07", "close": 74.96, "volume": 664170.0}, {"date": "2021-01-08", "close": 74.88, "volume": 423258.0}, {"date": "2021-01-11", "close": 75.35, "volume": 491892.0}, {"date": "2021-01-12", "close": 75.65, "volume": 388621.0}, {"date": "2021-01-13", "close": 74.29, "volume": 496905.0}, {"date": "2021-01-14", "close": 75.0, "volume": 436049.0}, {"date": "2021-01-15", "close": 73.54, "volume": 667339.0}, {"date": "2021-01-19", "close": 75.33, "volume": 689293.0}, {"date": "2021-01-20", "close": 76.69, "volume": 714876.0}, {"date": "2021-01-21", "close": 76.17, "volume": 462671.0}, {"date": "2021-01-22", "close": 75.83, "volume": 425387.0}, {"date": "2021-01-25", "close": 74.76, "volume": 861749.0}, {"date": "2021-01-26", "close": 71.09, "volume": 1006134.0}, {"date": "2021-01-27", "close": 68.59, "volume": 1059182.0}, {"date": "2021-01-28", "close": 70.45, "volume": 1807677.0}, {"date": "2021-01-29", "close": 68.94, "volume": 1515510.0}, {"date": "2021-02-01", "close": 69.37, "volume": 834600.0}, {"date": "2021-02-02", "close": 70.74, "volume": 688201.0}, {"date": "2021-02-03", "close": 70.66, "volume": 448179.0}, {"date": "2021-02-04", "close": 70.43, "volume": 441314.0}, {"date": "2021-02-05", "close": 71.79, "volume": 418585.0}, {"date": "2021-02-08", "close": 72.21, "volume": 1116130.0}, {"date": "2021-02-09", "close": 72.15, "volume": 721211.0}, {"date": "2021-02-10", "close": 71.91, "volume": 362245.0}, {"date": "2021-02-11", "close": 71.92, "volume": 526360.0}, {"date": "2021-02-12", "close": 71.87, "volume": 400348.0}, {"date": "2021-02-16", "close": 70.84, "volume": 624820.0}, {"date": "2021-02-17", "close": 69.84, "volume": 604410.0}, {"date": "2021-02-18", "close": 69.19, "volume": 582133.0}, {"date": "2021-02-19", "close": 69.99, "volume": 666270.0}, {"date": "2021-02-22", "close": 69.39, "volume": 518144.0}, {"date": "2021-02-23", "close": 69.23, "volume": 639138.0}, {"date": "2021-02-24", "close": 69.84, "volume": 1034316.0}, {"date": "2021-02-25", "close": 69.38, "volume": 588386.0}, {"date": "2021-02-26", "close": 69.35, "volume": 729991.0}, {"date": "2021-03-01", "close": 70.96, "volume": 914334.0}, {"date": "2021-03-02", "close": 69.93, "volume": 522985.0}, {"date": "2021-03-03", "close": 68.36, "volume": 452440.0}, {"date": "2021-03-04", "close": 65.61, "volume": 1293307.0}, {"date": "2021-03-05", "close": 66.31, "volume": 1465620.0}, {"date": "2021-03-08", "close": 66.08, "volume": 1487169.0}, {"date": "2021-03-09", "close": 66.24, "volume": 824728.0}, {"date": "2021-03-10", "close": 67.51, "volume": 1230100.0}, {"date": "2021-03-11", "close": 67.54, "volume": 1536657.0}, {"date": "2021-03-12", "close": 69.33, "volume": 1588639.0}, {"date": "2021-03-15", "close": 70.24, "volume": 731745.0}, {"date": "2021-03-16", "close": 69.74, "volume": 633836.0}, {"date": "2021-03-17", "close": 70.74, "volume": 1634053.0}, {"date": "2021-03-18", "close": 70.11, "volume": 637755.0}, {"date": "2021-03-19", "close": 69.54, "volume": 2016230.0}, {"date": "2021-03-22", "close": 69.43, "volume": 660858.0}, {"date": "2021-03-23", "close": 68.47, "volume": 729604.0}, {"date": "2021-03-24", "close": 69.41, "volume": 858522.0}, {"date": "2021-03-25", "close": 70.16, "volume": 865877.0}, {"date": "2021-03-26", "close": 71.95, "volume": 1580131.0}, {"date": "2021-03-29", "close": 72.26, "volume": 742516.0}, {"date": "2021-03-30", "close": 72.18, "volume": 884654.0}, {"date": "2021-03-31", "close": 71.62, "volume": 1086300.0}, {"date": "2021-04-01", "close": 72.9, "volume": 1640756.0}, {"date": "2021-04-05", "close": 73.66, "volume": 1308645.0}, {"date": "2021-04-06", "close": 73.29, "volume": 956291.0}, {"date": "2021-04-07", "close": 72.91, "volume": 560849.0}, {"date": "2021-04-08", "close": 72.8, "volume": 429756.0}, {"date": "2021-04-09", "close": 73.4, "volume": 368022.0}, {"date": "2021-04-12", "close": 74.08, "volume": 360158.0}, {"date": "2021-04-13", "close": 73.49, "volume": 441784.0}, {"date": "2021-04-14", "close": 73.38, "volume": 561313.0}, {"date": "2021-04-15", "close": 74.5, "volume": 686842.0}, {"date": "2021-04-16", "close": 75.13, "volume": 621844.0}, {"date": "2021-04-19", "close": 75.8, "volume": 613203.0}, {"date": "2021-04-20", "close": 76.02, "volume": 498261.0}, {"date": "2021-04-21", "close": 77.06, "volume": 716494.0}, {"date": "2021-04-22", "close": 76.47, "volume": 769469.0}, {"date": "2021-04-23", "close": 77.75, "volume": 590611.0}, {"date": "2021-04-26", "close": 76.86, "volume": 567834.0}, {"date": "2021-04-27", "close": 77.38, "volume": 421629.0}, {"date": "2021-04-28", "close": 77.01, "volume": 360337.0}, {"date": "2021-04-29", "close": 77.76, "volume": 425799.0}, {"date": "2021-04-30", "close": 76.8, "volume": 1142732.0}, {"date": "2021-05-03", "close": 76.49, "volume": 542805.0}, {"date": "2021-05-04", "close": 77.63, "volume": 710795.0}, {"date": "2021-05-05", "close": 77.56, "volume": 378865.0}, {"date": "2021-05-06", "close": 78.6, "volume": 545415.0}, {"date": "2021-05-07", "close": 78.54, "volume": 582888.0}, {"date": "2021-05-10", "close": 78.27, "volume": 431755.0}, {"date": "2021-05-11", "close": 76.77, "volume": 489994.0}, {"date": "2021-05-12", "close": 74.4, "volume": 615695.0}, {"date": "2021-05-13", "close": 76.4, "volume": 508160.0}, {"date": "2021-05-14", "close": 77.07, "volume": 459353.0}, {"date": "2021-05-17", "close": 76.42, "volume": 280709.0}, {"date": "2021-05-18", "close": 75.24, "volume": 424292.0}, {"date": "2021-05-19", "close": 74.6, "volume": 334310.0}, {"date": "2021-05-20", "close": 74.77, "volume": 346803.0}, {"date": "2021-05-21", "close": 74.71, "volume": 451774.0}, {"date": "2021-05-24", "close": 74.92, "volume": 384088.0}, {"date": "2021-05-25", "close": 75.06, "volume": 326376.0}, {"date": "2021-05-26", "close": 75.32, "volume": 246394.0}, {"date": "2021-05-27", "close": 75.59, "volume": 369351.0}, {"date": "2021-05-28", "close": 75.72, "volume": 481967.0}, {"date": "2021-06-01", "close": 75.97, "volume": 508396.0}, {"date": "2021-06-02", "close": 75.05, "volume": 424287.0}, {"date": "2021-06-03", "close": 74.41, "volume": 699507.0}, {"date": "2021-06-04", "close": 75.36, "volume": 466434.0}, {"date": "2021-06-07", "close": 74.72, "volume": 781406.0}, {"date": "2021-06-08", "close": 74.46, "volume": 594696.0}, {"date": "2021-06-09", "close": 73.7, "volume": 365222.0}, {"date": "2021-06-10", "close": 73.48, "volume": 343199.0}, {"date": "2021-06-11", "close": 73.85, "volume": 300051.0}, {"date": "2021-06-14", "close": 73.67, "volume": 346469.0}, {"date": "2021-06-15", "close": 73.72, "volume": 317520.0}, {"date": "2021-06-16", "close": 72.46, "volume": 391536.0}, {"date": "2021-06-17", "close": 71.51, "volume": 705515.0}, {"date": "2021-06-18", "close": 71.18, "volume": 1007754.0}, {"date": "2021-06-21", "close": 72.66, "volume": 400623.0}, {"date": "2021-06-22", "close": 73.39, "volume": 658210.0}, {"date": "2021-06-23", "close": 73.75, "volume": 682648.0}, {"date": "2021-06-24", "close": 74.03, "volume": 384058.0}, {"date": "2021-06-25", "close": 74.98, "volume": 1307878.0}, {"date": "2021-06-28", "close": 75.14, "volume": 414946.0}, {"date": "2021-06-29", "close": 75.59, "volume": 493380.0}, {"date": "2021-06-30", "close": 75.7, "volume": 493360.0}, {"date": "2021-07-01", "close": 75.89, "volume": 645749.0}, {"date": "2021-07-02", "close": 76.33, "volume": 315779.0}, {"date": "2021-07-06", "close": 76.28, "volume": 789269.0}, {"date": "2021-07-07", "close": 78.35, "volume": 1062995.0}, {"date": "2021-07-08", "close": 77.61, "volume": 741583.0}, {"date": "2021-07-09", "close": 77.68, "volume": 883390.0}, {"date": "2021-07-12", "close": 77.54, "volume": 739329.0}, {"date": "2021-07-13", "close": 77.28, "volume": 681433.0}, {"date": "2021-07-14", "close": 76.87, "volume": 492153.0}, {"date": "2021-07-15", "close": 76.41, "volume": 432127.0}, {"date": "2021-07-16", "close": 76.47, "volume": 579162.0}, {"date": "2021-07-19", "close": 75.6, "volume": 781345.0}, {"date": "2021-07-20", "close": 77.03, "volume": 910427.0}, {"date": "2021-07-21", "close": 78.32, "volume": 1080761.0}, {"date": "2021-07-22", "close": 76.1, "volume": 1302341.0}, {"date": "2021-07-23", "close": 76.64, "volume": 579161.0}, {"date": "2021-07-26", "close": 76.3, "volume": 662282.0}, {"date": "2021-07-27", "close": 75.44, "volume": 657605.0}, {"date": "2021-07-28", "close": 75.69, "volume": 507313.0}, {"date": "2021-07-29", "close": 76.38, "volume": 464610.0}, {"date": "2021-07-30", "close": 78.08, "volume": 1126798.0}, {"date": "2021-08-02", "close": 77.84, "volume": 629967.0}, {"date": "2021-08-03", "close": 79.71, "volume": 564456.0}, {"date": "2021-08-04", "close": 79.6, "volume": 1261433.0}, {"date": "2021-08-05", "close": 78.76, "volume": 469251.0}, {"date": "2021-08-06", "close": 78.28, "volume": 530951.0}, {"date": "2021-08-09", "close": 77.94, "volume": 318322.0}, {"date": "2021-08-10", "close": 77.45, "volume": 430342.0}, {"date": "2021-08-11", "close": 77.83, "volume": 373508.0}, {"date": "2021-08-12", "close": 77.97, "volume": 323054.0}, {"date": "2021-08-13", "close": 78.29, "volume": 300015.0}, {"date": "2021-08-16", "close": 78.42, "volume": 343992.0}, {"date": "2021-08-17", "close": 77.32, "volume": 310264.0}, {"date": "2021-08-18", "close": 76.83, "volume": 386924.0}, {"date": "2021-08-19", "close": 76.79, "volume": 425358.0}, {"date": "2021-08-20", "close": 76.97, "volume": 482351.0}, {"date": "2021-08-23", "close": 77.46, "volume": 427005.0}, {"date": "2021-08-24", "close": 77.49, "volume": 420631.0}, {"date": "2021-08-25", "close": 77.65, "volume": 451068.0}, {"date": "2021-08-26", "close": 77.54, "volume": 532594.0}, {"date": "2021-08-27", "close": 78.01, "volume": 507717.0}, {"date": "2021-08-30", "close": 78.81, "volume": 417834.0}, {"date": "2021-08-31", "close": 78.42, "volume": 485126.0}, {"date": "2021-09-01", "close": 78.41, "volume": 379819.0}, {"date": "2021-09-02", "close": 78.94, "volume": 403482.0}, {"date": "2021-09-03", "close": 78.56, "volume": 294949.0}, {"date": "2021-09-07", "close": 77.16, "volume": 418810.0}, {"date": "2021-09-08", "close": 78.1, "volume": 409252.0}, {"date": "2021-09-09", "close": 77.22, "volume": 430048.0}, {"date": "2021-09-10", "close": 76.99, "volume": 375485.0}, {"date": "2021-09-13", "close": 76.32, "volume": 446824.0}, {"date": "2021-09-14", "close": 76.08, "volume": 378986.0}, {"date": "2021-09-15", "close": 76.54, "volume": 598490.0}, {"date": "2021-09-16", "close": 76.11, "volume": 460596.0}, {"date": "2021-09-17", "close": 75.17, "volume": 1957483.0}, {"date": "2021-09-20", "close": 74.17, "volume": 631898.0}, {"date": "2021-09-21", "close": 73.59, "volume": 456826.0}, {"date": "2021-09-22", "close": 73.75, "volume": 650567.0}, {"date": "2021-09-23", "close": 73.96, "volume": 502849.0}, {"date": "2021-09-24", "close": 73.49, "volume": 880073.0}, {"date": "2021-09-27", "close": 73.2, "volume": 636513.0}, {"date": "2021-09-28", "close": 72.09, "volume": 766115.0}, {"date": "2021-09-29", "close": 72.18, "volume": 407960.0}, {"date": "2021-09-30", "close": 69.97, "volume": 1072490.0}, {"date": "2021-10-01", "close": 70.3, "volume": 495582.0}, {"date": "2021-10-04", "close": 69.6, "volume": 727748.0}, {"date": "2021-10-05", "close": 70.19, "volume": 573714.0}, {"date": "2021-10-06", "close": 70.48, "volume": 626091.0}, {"date": "2021-10-07", "close": 70.78, "volume": 525408.0}, {"date": "2021-10-08", "close": 69.99, "volume": 401384.0}, {"date": "2021-10-11", "close": 69.14, "volume": 273389.0}, {"date": "2021-10-12", "close": 68.83, "volume": 327803.0}, {"date": "2021-10-13", "close": 69.42, "volume": 456536.0}, {"date": "2021-10-14", "close": 71.04, "volume": 397582.0}, {"date": "2021-10-15", "close": 70.87, "volume": 1112245.0}, {"date": "2021-10-18", "close": 71.71, "volume": 898077.0}, {"date": "2021-10-19", "close": 72.19, "volume": 931669.0}, {"date": "2021-10-20", "close": 73.02, "volume": 1097858.0}, {"date": "2021-10-21", "close": 75.1, "volume": 1585820.0}, {"date": "2021-10-22", "close": 75.47, "volume": 702335.0}, {"date": "2021-10-25", "close": 75.33, "volume": 712178.0}, {"date": "2021-10-26", "close": 75.49, "volume": 638729.0}, {"date": "2021-10-27", "close": 74.57, "volume": 502121.0}, {"date": "2021-10-28", "close": 74.78, "volume": 565005.0}, {"date": "2021-10-29", "close": 75.18, "volume": 574387.0}, {"date": "2021-11-01", "close": 76.43, "volume": 639605.0}, {"date": "2021-11-02", "close": 77.48, "volume": 475532.0}, {"date": "2021-11-03", "close": 76.89, "volume": 459567.0}, {"date": "2021-11-04", "close": 77.77, "volume": 447808.0}, {"date": "2021-11-05", "close": 77.89, "volume": 461894.0}, {"date": "2021-11-08", "close": 78.98, "volume": 525924.0}, {"date": "2021-11-09", "close": 79.35, "volume": 613727.0}, {"date": "2021-11-10", "close": 79.19, "volume": 552774.0}, {"date": "2021-11-11", "close": 78.2, "volume": 583941.0}, {"date": "2021-11-12", "close": 78.57, "volume": 292760.0}, {"date": "2021-11-15", "close": 77.68, "volume": 418522.0}, {"date": "2021-11-16", "close": 77.91, "volume": 444624.0}, {"date": "2021-11-17", "close": 78.05, "volume": 441482.0}, {"date": "2021-11-18", "close": 77.13, "volume": 380552.0}, {"date": "2021-11-19", "close": 77.31, "volume": 520569.0}, {"date": "2021-11-22", "close": 77.47, "volume": 405562.0}, {"date": "2021-11-23", "close": 77.84, "volume": 370204.0}, {"date": "2021-11-24", "close": 77.62, "volume": 268326.0}, {"date": "2021-11-26", "close": 75.12, "volume": 344688.0}, {"date": "2021-11-29", "close": 75.19, "volume": 710988.0}, {"date": "2021-11-30", "close": 72.89, "volume": 757049.0}, {"date": "2021-12-01", "close": 71.68, "volume": 571643.0}, {"date": "2021-12-02", "close": 75.65, "volume": 875320.0}, {"date": "2021-12-03", "close": 75.4, "volume": 655436.0}, {"date": "2021-12-06", "close": 77.32, "volume": 604441.0}, {"date": "2021-12-07", "close": 77.72, "volume": 682980.0}, {"date": "2021-12-08", "close": 78.47, "volume": 657468.0}, {"date": "2021-12-09", "close": 78.84, "volume": 742920.0}, {"date": "2021-12-10", "close": 79.94, "volume": 855699.0}, {"date": "2021-12-13", "close": 79.95, "volume": 1008355.0}, {"date": "2021-12-14", "close": 79.36, "volume": 1015571.0}, {"date": "2021-12-15", "close": 80.39, "volume": 595352.0}, {"date": "2021-12-16", "close": 79.39, "volume": 508329.0}, {"date": "2021-12-17", "close": 76.36, "volume": 2119958.0}, {"date": "2021-12-20", "close": 75.89, "volume": 676326.0}, {"date": "2021-12-21", "close": 76.76, "volume": 995474.0}, {"date": "2021-12-22", "close": 77.5, "volume": 393674.0}, {"date": "2021-12-23", "close": 78.57, "volume": 621059.0}, {"date": "2021-12-27", "close": 79.6, "volume": 282075.0}, {"date": "2021-12-28", "close": 80.48, "volume": 311106.0}, {"date": "2021-12-29", "close": 80.6, "volume": 336929.0}, {"date": "2021-12-30", "close": 80.25, "volume": 271367.0}, {"date": "2021-12-31", "close": 80.62, "volume": 307797.0}, {"date": "2022-01-03", "close": 78.68, "volume": 729184.0}, {"date": "2022-01-04", "close": 78.89, "volume": 492769.0}, {"date": "2022-01-05", "close": 77.98, "volume": 493277.0}, {"date": "2022-01-06", "close": 77.72, "volume": 453948.0}, {"date": "2022-01-07", "close": 77.05, "volume": 481405.0}, {"date": "2022-01-10", "close": 75.64, "volume": 489531.0}, {"date": "2022-01-11", "close": 76.23, "volume": 847089.0}, {"date": "2022-01-12", "close": 77.1, "volume": 743662.0}, {"date": "2022-01-13", "close": 76.97, "volume": 637155.0}, {"date": "2022-01-14", "close": 75.31, "volume": 1141284.0}, {"date": "2022-01-18", "close": 73.58, "volume": 685360.0}, {"date": "2022-01-19", "close": 73.8, "volume": 785543.0}, {"date": "2022-01-20", "close": 72.05, "volume": 895683.0}, {"date": "2022-01-21", "close": 71.4, "volume": 597119.0}, {"date": "2022-01-24", "close": 73.17, "volume": 739534.0}, {"date": "2022-01-25", "close": 71.41, "volume": 831277.0}, {"date": "2022-01-26", "close": 70.78, "volume": 806138.0}, {"date": "2022-01-27", "close": 69.82, "volume": 520823.0}, {"date": "2022-01-28", "close": 71.15, "volume": 646104.0}, {"date": "2022-01-31", "close": 72.56, "volume": 1320802.0}, {"date": "2022-02-01", "close": 74.3, "volume": 1173047.0}, {"date": "2022-02-02", "close": 73.89, "volume": 835457.0}, {"date": "2022-02-03", "close": 72.65, "volume": 541156.0}, {"date": "2022-02-04", "close": 71.88, "volume": 511334.0}, {"date": "2022-02-07", "close": 71.84, "volume": 680764.0}, {"date": "2022-02-08", "close": 72.97, "volume": 451737.0}, {"date": "2022-02-09", "close": 74.25, "volume": 735723.0}, {"date": "2022-02-10", "close": 72.06, "volume": 522018.0}, {"date": "2022-02-11", "close": 70.89, "volume": 621141.0}, {"date": "2022-02-14", "close": 70.7, "volume": 759650.0}, {"date": "2022-02-15", "close": 71.65, "volume": 495514.0}, {"date": "2022-02-16", "close": 72.29, "volume": 681693.0}, {"date": "2022-02-17", "close": 71.73, "volume": 604924.0}, {"date": "2022-02-18", "close": 71.65, "volume": 631536.0}, {"date": "2022-02-22", "close": 71.1, "volume": 749431.0}, {"date": "2022-02-23", "close": 69.92, "volume": 603263.0}, {"date": "2022-02-24", "close": 70.66, "volume": 741305.0}, {"date": "2022-02-25", "close": 72.13, "volume": 586236.0}, {"date": "2022-02-28", "close": 72.09, "volume": 874175.0}, {"date": "2022-03-01", "close": 70.81, "volume": 816411.0}, {"date": "2022-03-02", "close": 71.75, "volume": 580920.0}, {"date": "2022-03-03", "close": 71.75, "volume": 593108.0}, {"date": "2022-03-04", "close": 70.64, "volume": 526967.0}, {"date": "2022-03-07", "close": 68.16, "volume": 452338.0}, {"date": "2022-03-08", "close": 67.42, "volume": 886868.0}, {"date": "2022-03-09", "close": 69.7, "volume": 491813.0}, {"date": "2022-03-10", "close": 68.63, "volume": 526834.0}, {"date": "2022-03-11", "close": 67.34, "volume": 582351.0}, {"date": "2022-03-14", "close": 67.46, "volume": 418665.0}, {"date": "2022-03-15", "close": 68.97, "volume": 485789.0}, {"date": "2022-03-16", "close": 70.21, "volume": 479251.0}, {"date": "2022-03-17", "close": 70.46, "volume": 395380.0}, {"date": "2022-03-18", "close": 71.08, "volume": 1065573.0}, {"date": "2022-03-21", "close": 71.36, "volume": 480449.0}, {"date": "2022-03-22", "close": 70.74, "volume": 642564.0}, {"date": "2022-03-23", "close": 68.96, "volume": 416519.0}, {"date": "2022-03-24", "close": 68.83, "volume": 383899.0}, {"date": "2022-03-25", "close": 69.32, "volume": 731151.0}, {"date": "2022-03-28", "close": 69.71, "volume": 582963.0}, {"date": "2022-03-29", "close": 71.74, "volume": 745344.0}, {"date": "2022-03-30", "close": 70.97, "volume": 654640.0}, {"date": "2022-03-31", "close": 69.72, "volume": 624674.0}, {"date": "2022-04-01", "close": 70.74, "volume": 828318.0}, {"date": "2022-04-04", "close": 70.83, "volume": 972942.0}, {"date": "2022-04-05", "close": 69.96, "volume": 793087.0}, {"date": "2022-04-06", "close": 68.67, "volume": 618848.0}, {"date": "2022-04-07", "close": 68.65, "volume": 576745.0}, {"date": "2022-04-08", "close": 68.21, "volume": 450729.0}, {"date": "2022-04-11", "close": 67.53, "volume": 625430.0}, {"date": "2022-04-12", "close": 66.68, "volume": 661940.0}, {"date": "2022-04-13", "close": 67.07, "volume": 352388.0}, {"date": "2022-04-14", "close": 65.22, "volume": 427753.0}, {"date": "2022-04-18", "close": 65.23, "volume": 529285.0}, {"date": "2022-04-19", "close": 67.17, "volume": 872150.0}, {"date": "2022-04-20", "close": 67.78, "volume": 549293.0}, {"date": "2022-04-21", "close": 67.78, "volume": 557695.0}, {"date": "2022-04-22", "close": 65.96, "volume": 643029.0}, {"date": "2022-04-25", "close": 66.13, "volume": 706745.0}, {"date": "2022-04-26", "close": 64.84, "volume": 969280.0}, {"date": "2022-04-27", "close": 65.47, "volume": 802294.0}, {"date": "2022-04-28", "close": 64.18, "volume": 1068637.0}, {"date": "2022-04-29", "close": 62.02, "volume": 1511547.0}, {"date": "2022-05-02", "close": 63.11, "volume": 1336614.0}, {"date": "2022-05-03", "close": 62.56, "volume": 1356597.0}, {"date": "2022-05-04", "close": 64.61, "volume": 903411.0}, {"date": "2022-05-05", "close": 61.9, "volume": 767658.0}, {"date": "2022-05-06", "close": 60.9, "volume": 803233.0}, {"date": "2022-05-09", "close": 61.19, "volume": 867111.0}, {"date": "2022-05-10", "close": 59.69, "volume": 979777.0}, {"date": "2022-05-11", "close": 58.87, "volume": 655626.0}, {"date": "2022-05-12", "close": 60.04, "volume": 804173.0}, {"date": "2022-05-13", "close": 60.8, "volume": 392855.0}, {"date": "2022-05-16", "close": 60.38, "volume": 619757.0}, {"date": "2022-05-17", "close": 61.53, "volume": 754111.0}, {"date": "2022-05-18", "close": 59.41, "volume": 602141.0}, {"date": "2022-05-19", "close": 60.16, "volume": 637091.0}, {"date": "2022-05-20", "close": 60.53, "volume": 641565.0}, {"date": "2022-05-23", "close": 60.82, "volume": 470008.0}, {"date": "2022-05-24", "close": 61.03, "volume": 1140827.0}, {"date": "2022-05-25", "close": 61.29, "volume": 1062974.0}, {"date": "2022-05-26", "close": 62.43, "volume": 478300.0}, {"date": "2022-05-27", "close": 63.52, "volume": 411000.0}, {"date": "2022-05-31", "close": 63.3, "volume": 977672.0}, {"date": "2022-06-01", "close": 62.71, "volume": 613418.0}, {"date": "2022-06-02", "close": 64.22, "volume": 438889.0}, {"date": "2022-06-03", "close": 63.72, "volume": 433326.0}, {"date": "2022-06-06", "close": 63.71, "volume": 367206.0}, {"date": "2022-06-07", "close": 64.0, "volume": 484971.0}, {"date": "2022-06-08", "close": 63.28, "volume": 339271.0}, {"date": "2022-06-09", "close": 62.74, "volume": 417376.0}, {"date": "2022-06-10", "close": 60.96, "volume": 499408.0}, {"date": "2022-06-13", "close": 58.65, "volume": 627758.0}, {"date": "2022-06-14", "close": 58.06, "volume": 514635.0}, {"date": "2022-06-15", "close": 58.7, "volume": 522734.0}, {"date": "2022-06-16", "close": 56.92, "volume": 656041.0}, {"date": "2022-06-17", "close": 57.08, "volume": 842432.0}, {"date": "2022-06-21", "close": 58.0, "volume": 584904.0}, {"date": "2022-06-22", "close": 58.14, "volume": 650036.0}, {"date": "2022-06-23", "close": 58.71, "volume": 531189.0}, {"date": "2022-06-24", "close": 60.82, "volume": 904998.0}, {"date": "2022-06-27", "close": 60.53, "volume": 586547.0}, {"date": "2022-06-28", "close": 59.66, "volume": 843689.0}, {"date": "2022-06-29", "close": 59.77, "volume": 444359.0}, {"date": "2022-06-30", "close": 59.41, "volume": 747470.0}, {"date": "2022-07-01", "close": 59.5, "volume": 748606.0}, {"date": "2022-07-05", "close": 60.25, "volume": 762005.0}, {"date": "2022-07-06", "close": 60.13, "volume": 729219.0}, {"date": "2022-07-07", "close": 61.3, "volume": 549324.0}, {"date": "2022-07-08", "close": 60.2, "volume": 394547.0}, {"date": "2022-07-11", "close": 59.87, "volume": 426105.0}, {"date": "2022-07-12", "close": 58.98, "volume": 458730.0}, {"date": "2022-07-13", "close": 58.75, "volume": 434805.0}, {"date": "2022-07-14", "close": 57.9, "volume": 477344.0}, {"date": "2022-07-15", "close": 58.8, "volume": 516177.0}, {"date": "2022-07-18", "close": 58.43, "volume": 375660.0}, {"date": "2022-07-19", "close": 60.72, "volume": 469999.0}, {"date": "2022-07-20", "close": 60.94, "volume": 464952.0}, {"date": "2022-07-21", "close": 62.0, "volume": 478783.0}, {"date": "2022-07-22", "close": 61.8, "volume": 318511.0}, {"date": "2022-07-25", "close": 62.08, "volume": 569307.0}, {"date": "2022-07-26", "close": 62.69, "volume": 603190.0}, {"date": "2022-07-27", "close": 63.86, "volume": 564151.0}, {"date": "2022-07-28", "close": 65.69, "volume": 671918.0}, {"date": "2022-07-29", "close": 67.16, "volume": 836086.0}, {"date": "2022-08-01", "close": 67.0, "volume": 689515.0}, {"date": "2022-08-02", "close": 66.45, "volume": 601051.0}, {"date": "2022-08-03", "close": 67.18, "volume": 585268.0}, {"date": "2022-08-04", "close": 67.3, "volume": 466409.0}, {"date": "2022-08-05", "close": 67.55, "volume": 323744.0}, {"date": "2022-08-08", "close": 67.8, "volume": 338902.0}, {"date": "2022-08-09", "close": 67.0, "volume": 1134643.0}, {"date": "2022-08-10", "close": 68.57, "volume": 400715.0}, {"date": "2022-08-11", "close": 68.64, "volume": 430815.0}, {"date": "2022-08-12", "close": 69.71, "volume": 415031.0}, {"date": "2022-08-15", "close": 70.37, "volume": 655222.0}, {"date": "2022-08-16", "close": 71.1, "volume": 442303.0}, {"date": "2022-08-17", "close": 71.16, "volume": 657244.0}, {"date": "2022-08-18", "close": 70.78, "volume": 442001.0}, {"date": "2022-08-19", "close": 70.56, "volume": 814715.0}, {"date": "2022-08-22", "close": 67.75, "volume": 628672.0}, {"date": "2022-08-23", "close": 67.71, "volume": 463148.0}, {"date": "2022-08-24", "close": 67.65, "volume": 373428.0}, {"date": "2022-08-25", "close": 68.36, "volume": 320244.0}, {"date": "2022-08-26", "close": 65.71, "volume": 407780.0}, {"date": "2022-08-29", "close": 65.12, "volume": 506826.0}, {"date": "2022-08-30", "close": 64.4, "volume": 424311.0}, {"date": "2022-08-31", "close": 63.84, "volume": 497070.0}, {"date": "2022-09-01", "close": 64.0, "volume": 443240.0}, {"date": "2022-09-02", "close": 63.43, "volume": 368772.0}, {"date": "2022-09-06", "close": 63.53, "volume": 398400.0}, {"date": "2022-09-07", "close": 65.07, "volume": 313121.0}, {"date": "2022-09-08", "close": 65.53, "volume": 322450.0}, {"date": "2022-09-09", "close": 66.17, "volume": 330863.0}, {"date": "2022-09-12", "close": 67.18, "volume": 443279.0}, {"date": "2022-09-13", "close": 64.71, "volume": 436378.0}, {"date": "2022-09-14", "close": 64.3, "volume": 437287.0}, {"date": "2022-09-15", "close": 64.11, "volume": 560249.0}, {"date": "2022-09-16", "close": 61.97, "volume": 1401815.0}, {"date": "2022-09-19", "close": 63.59, "volume": 529639.0}, {"date": "2022-09-20", "close": 63.29, "volume": 1443923.0}, {"date": "2022-09-21", "close": 62.29, "volume": 632122.0}, {"date": "2022-09-22", "close": 61.13, "volume": 484713.0}, {"date": "2022-09-23", "close": 61.21, "volume": 696076.0}, {"date": "2022-09-26", "close": 60.95, "volume": 750636.0}, {"date": "2022-09-27", "close": 60.02, "volume": 842740.0}, {"date": "2022-09-28", "close": 61.5, "volume": 690681.0}, {"date": "2022-09-29", "close": 60.26, "volume": 1008203.0}, {"date": "2022-09-30", "close": 59.95, "volume": 953447.0}, {"date": "2022-10-03", "close": 61.33, "volume": 745441.0}, {"date": "2022-10-04", "close": 63.43, "volume": 542899.0}, {"date": "2022-10-05", "close": 63.3, "volume": 694558.0}, {"date": "2022-10-06", "close": 62.48, "volume": 544512.0}, {"date": "2022-10-07", "close": 60.82, "volume": 661181.0}, {"date": "2022-10-10", "close": 60.6, "volume": 778928.0}, {"date": "2022-10-11", "close": 60.71, "volume": 867903.0}, {"date": "2022-10-12", "close": 59.94, "volume": 565521.0}, {"date": "2022-10-13", "close": 60.97, "volume": 921674.0}, {"date": "2022-10-14", "close": 60.08, "volume": 740127.0}, {"date": "2022-10-17", "close": 62.55, "volume": 814666.0}, {"date": "2022-10-18", "close": 63.51, "volume": 578397.0}, {"date": "2022-10-19", "close": 62.57, "volume": 754005.0}, {"date": "2022-10-20", "close": 61.01, "volume": 584544.0}, {"date": "2022-10-21", "close": 62.84, "volume": 754044.0}, {"date": "2022-10-24", "close": 63.73, "volume": 810486.0}, {"date": "2022-10-25", "close": 65.07, "volume": 827702.0}, {"date": "2022-10-26", "close": 65.27, "volume": 852800.0}, {"date": "2022-10-27", "close": 66.98, "volume": 1069446.0}, {"date": "2022-10-28", "close": 69.41, "volume": 719888.0}, {"date": "2022-10-31", "close": 69.58, "volume": 1178412.0}, {"date": "2022-11-01", "close": 70.22, "volume": 624970.0}, {"date": "2022-11-02", "close": 67.95, "volume": 1014795.0}, {"date": "2022-11-03", "close": 67.91, "volume": 1193548.0}, {"date": "2022-11-04", "close": 68.0, "volume": 1303750.0}, {"date": "2022-11-07", "close": 68.25, "volume": 1447449.0}, {"date": "2022-11-08", "close": 68.26, "volume": 999270.0}, {"date": "2022-11-09", "close": 67.31, "volume": 938440.0}, {"date": "2022-11-10", "close": 70.3, "volume": 1702904.0}, {"date": "2022-11-11", "close": 69.48, "volume": 1829172.0}, {"date": "2022-11-14", "close": 69.45, "volume": 1566167.0}, {"date": "2022-11-15", "close": 70.65, "volume": 940285.0}, {"date": "2022-11-16", "close": 69.94, "volume": 1009888.0}, {"date": "2022-11-17", "close": 69.63, "volume": 1108415.0}, {"date": "2022-11-18", "close": 69.86, "volume": 864665.0}, {"date": "2022-11-21", "close": 70.23, "volume": 864299.0}, {"date": "2022-11-22", "close": 70.12, "volume": 929488.0}, {"date": "2022-11-23", "close": 70.08, "volume": 746271.0}, {"date": "2022-11-25", "close": 70.22, "volume": 343017.0}, {"date": "2022-11-28", "close": 68.59, "volume": 639887.0}, {"date": "2022-11-29", "close": 68.46, "volume": 884968.0}, {"date": "2022-11-30", "close": 69.97, "volume": 1097967.0}, {"date": "2022-12-01", "close": 69.79, "volume": 1410397.0}, {"date": "2022-12-02", "close": 70.24, "volume": 739339.0}, {"date": "2022-12-05", "close": 68.85, "volume": 695946.0}, {"date": "2022-12-06", "close": 67.43, "volume": 755784.0}, {"date": "2022-12-07", "close": 67.78, "volume": 678141.0}, {"date": "2022-12-08", "close": 68.37, "volume": 531424.0}, {"date": "2022-12-09", "close": 67.9, "volume": 427254.0}, {"date": "2022-12-12", "close": 68.93, "volume": 597891.0}, {"date": "2022-12-13", "close": 69.45, "volume": 674253.0}, {"date": "2022-12-14", "close": 68.63, "volume": 686505.0}, {"date": "2022-12-15", "close": 66.34, "volume": 807554.0}, {"date": "2022-12-16", "close": 66.05, "volume": 1290185.0}, {"date": "2022-12-19", "close": 65.65, "volume": 800282.0}, {"date": "2022-12-20", "close": 66.21, "volume": 846498.0}, {"date": "2022-12-21", "close": 67.42, "volume": 609902.0}, {"date": "2022-12-22", "close": 66.38, "volume": 424512.0}, {"date": "2022-12-23", "close": 66.78, "volume": 399337.0}, {"date": "2022-12-27", "close": 67.19, "volume": 324942.0}, {"date": "2022-12-28", "close": 66.34, "volume": 336738.0}, {"date": "2022-12-29", "close": 67.82, "volume": 380153.0}, {"date": "2022-12-30", "close": 67.26, "volume": 457576.0}, {"date": "2023-01-03", "close": 67.9, "volume": 759915.0}, {"date": "2023-01-04", "close": 68.44, "volume": 772338.0}, {"date": "2023-01-05", "close": 66.83, "volume": 726256.0}, {"date": "2023-01-06", "close": 68.59, "volume": 601505.0}, {"date": "2023-01-09", "close": 69.1, "volume": 620278.0}, {"date": "2023-01-10", "close": 69.59, "volume": 540295.0}, {"date": "2023-01-11", "close": 70.36, "volume": 578754.0}, {"date": "2023-01-12", "close": 70.03, "volume": 640778.0}, {"date": "2023-01-13", "close": 70.62, "volume": 682922.0}, {"date": "2023-01-17", "close": 69.46, "volume": 580585.0}, {"date": "2023-01-18", "close": 68.78, "volume": 812564.0}, {"date": "2023-01-19", "close": 66.5, "volume": 811815.0}, {"date": "2023-01-20", "close": 67.02, "volume": 1116596.0}, {"date": "2023-01-23", "close": 66.76, "volume": 1046955.0}, {"date": "2023-01-24", "close": 67.21, "volume": 472202.0}, {"date": "2023-01-25", "close": 67.06, "volume": 718921.0}, {"date": "2023-01-26", "close": 66.62, "volume": 959706.0}, {"date": "2023-01-27", "close": 67.21, "volume": 751909.0}, {"date": "2023-01-30", "close": 66.57, "volume": 841043.0}, {"date": "2023-01-31", "close": 68.32, "volume": 1454191.0}, {"date": "2023-02-01", "close": 70.55, "volume": 1232546.0}, {"date": "2023-02-02", "close": 71.42, "volume": 1213697.0}, {"date": "2023-02-03", "close": 71.31, "volume": 888084.0}, {"date": "2023-02-06", "close": 71.0, "volume": 1030058.0}, {"date": "2023-02-07", "close": 70.85, "volume": 798149.0}, {"date": "2023-02-08", "close": 70.17, "volume": 427283.0}, {"date": "2023-02-09", "close": 68.96, "volume": 569490.0}, {"date": "2023-02-10", "close": 70.82, "volume": 1462137.0}, {"date": "2023-02-13", "close": 72.05, "volume": 866579.0}, {"date": "2023-02-14", "close": 71.89, "volume": 841888.0}, {"date": "2023-02-15", "close": 72.45, "volume": 607431.0}, {"date": "2023-02-16", "close": 71.47, "volume": 634589.0}, {"date": "2023-02-17", "close": 72.47, "volume": 724634.0}, {"date": "2023-02-21", "close": 70.31, "volume": 1087680.0}, {"date": "2023-02-22", "close": 70.42, "volume": 818772.0}, {"date": "2023-02-23", "close": 70.3, "volume": 1056403.0}, {"date": "2023-02-24", "close": 69.66, "volume": 959128.0}, {"date": "2023-02-27", "close": 69.97, "volume": 1108498.0}, {"date": "2023-02-28", "close": 69.54, "volume": 9515858.0}, {"date": "2023-03-01", "close": 69.17, "volume": 1339079.0}, {"date": "2023-03-02", "close": 69.87, "volume": 1027934.0}, {"date": "2023-03-03", "close": 71.08, "volume": 1099155.0}, {"date": "2023-03-06", "close": 70.39, "volume": 753234.0}, {"date": "2023-03-07", "close": 69.66, "volume": 757378.0}, {"date": "2023-03-08", "close": 69.88, "volume": 659431.0}, {"date": "2023-03-09", "close": 69.1, "volume": 636678.0}, {"date": "2023-03-10", "close": 67.65, "volume": 878778.0}, {"date": "2023-03-13", "close": 67.14, "volume": 682879.0}, {"date": "2023-03-14", "close": 68.9, "volume": 820457.0}, {"date": "2023-03-15", "close": 67.17, "volume": 1016412.0}, {"date": "2023-03-16", "close": 68.07, "volume": 819450.0}, {"date": "2023-03-17", "close": 67.25, "volume": 1342086.0}, {"date": "2023-03-20", "close": 68.93, "volume": 646168.0}, {"date": "2023-03-21", "close": 69.49, "volume": 679493.0}, {"date": "2023-03-22", "close": 68.3, "volume": 613324.0}, {"date": "2023-03-23", "close": 69.04, "volume": 1112315.0}, {"date": "2023-03-24", "close": 69.05, "volume": 758191.0}, {"date": "2023-03-27", "close": 69.9, "volume": 1082980.0}, {"date": "2023-03-28", "close": 70.43, "volume": 638135.0}, {"date": "2023-03-29", "close": 71.33, "volume": 836499.0}, {"date": "2023-03-30", "close": 71.75, "volume": 614775.0}, {"date": "2023-03-31", "close": 73.01, "volume": 777182.0}, {"date": "2023-04-03", "close": 72.38, "volume": 1023552.0}, {"date": "2023-04-04", "close": 70.7, "volume": 900886.0}, {"date": "2023-04-05", "close": 69.54, "volume": 799238.0}, {"date": "2023-04-06", "close": 69.04, "volume": 496393.0}, {"date": "2023-04-10", "close": 69.81, "volume": 363671.0}, {"date": "2023-04-11", "close": 70.27, "volume": 480724.0}, {"date": "2023-04-12", "close": 70.66, "volume": 488045.0}, {"date": "2023-04-13", "close": 71.11, "volume": 665791.0}, {"date": "2023-04-14", "close": 70.72, "volume": 622813.0}, {"date": "2023-04-17", "close": 71.11, "volume": 613487.0}, {"date": "2023-04-18", "close": 70.95, "volume": 639167.0}, {"date": "2023-04-19", "close": 70.43, "volume": 550245.0}, {"date": "2023-04-20", "close": 70.62, "volume": 776607.0}, {"date": "2023-04-21", "close": 70.95, "volume": 805168.0}, {"date": "2023-04-24", "close": 70.55, "volume": 664778.0}, {"date": "2023-04-25", "close": 70.09, "volume": 771672.0}, {"date": "2023-04-26", "close": 68.96, "volume": 1239910.0}, {"date": "2023-04-27", "close": 77.65, "volume": 2672618.0}, {"date": "2023-04-28", "close": 79.29, "volume": 1745416.0}, {"date": "2023-05-01", "close": 80.27, "volume": 1149114.0}, {"date": "2023-05-02", "close": 79.86, "volume": 1753660.0}, {"date": "2023-05-03", "close": 78.7, "volume": 1255698.0}, {"date": "2023-05-04", "close": 78.29, "volume": 833944.0}, {"date": "2023-05-05", "close": 78.64, "volume": 864107.0}, {"date": "2023-05-08", "close": 78.29, "volume": 713708.0}, {"date": "2023-05-09", "close": 77.85, "volume": 725244.0}, {"date": "2023-05-10", "close": 78.13, "volume": 635339.0}, {"date": "2023-05-11", "close": 77.45, "volume": 602534.0}, {"date": "2023-05-12", "close": 77.14, "volume": 440980.0}, {"date": "2023-05-15", "close": 77.12, "volume": 430719.0}, {"date": "2023-05-16", "close": 76.97, "volume": 696978.0}, {"date": "2023-05-17", "close": 77.4, "volume": 453326.0}, {"date": "2023-05-18", "close": 78.47, "volume": 670414.0}, {"date": "2023-05-19", "close": 78.05, "volume": 386940.0}, {"date": "2023-05-22", "close": 78.94, "volume": 860866.0}, {"date": "2023-05-23", "close": 76.99, "volume": 630420.0}, {"date": "2023-05-24", "close": 75.78, "volume": 634423.0}, {"date": "2023-05-25", "close": 76.29, "volume": 534165.0}, {"date": "2023-05-26", "close": 77.13, "volume": 706221.0}, {"date": "2023-05-30", "close": 76.84, "volume": 730197.0}, {"date": "2023-05-31", "close": 76.49, "volume": 7386525.0}, {"date": "2023-06-01", "close": 77.19, "volume": 893125.0}, {"date": "2023-06-02", "close": 79.8, "volume": 638398.0}, {"date": "2023-06-05", "close": 78.91, "volume": 486302.0}, {"date": "2023-06-06", "close": 80.16, "volume": 801808.0}, {"date": "2023-06-07", "close": 82.37, "volume": 959798.0}, {"date": "2023-06-08", "close": 82.92, "volume": 1234721.0}, {"date": "2023-06-09", "close": 82.55, "volume": 570162.0}, {"date": "2023-06-12", "close": 83.56, "volume": 568223.0}, {"date": "2023-06-13", "close": 85.19, "volume": 1105315.0}, {"date": "2023-06-14", "close": 84.14, "volume": 953323.0}, {"date": "2023-06-15", "close": 85.4, "volume": 962177.0}, {"date": "2023-06-16", "close": 86.12, "volume": 1752900.0}, {"date": "2023-06-20", "close": 84.0, "volume": 1207896.0}, {"date": "2023-06-21", "close": 84.96, "volume": 774533.0}, {"date": "2023-06-22", "close": 84.31, "volume": 665841.0}, {"date": "2023-06-23", "close": 83.55, "volume": 1613200.0}, {"date": "2023-06-26", "close": 84.47, "volume": 690960.0}, {"date": "2023-06-27", "close": 85.78, "volume": 554669.0}, {"date": "2023-06-28", "close": 84.75, "volume": 1072391.0}, {"date": "2023-06-29", "close": 85.73, "volume": 638088.0}, {"date": "2023-06-30", "close": 86.35, "volume": 763405.0}, {"date": "2023-07-03", "close": 85.67, "volume": 353424.0}, {"date": "2023-07-05", "close": 84.35, "volume": 672192.0}, {"date": "2023-07-06", "close": 83.26, "volume": 780416.0}, {"date": "2023-07-07", "close": 83.57, "volume": 851423.0}, {"date": "2023-07-10", "close": 85.14, "volume": 523184.0}, {"date": "2023-07-11", "close": 85.59, "volume": 581547.0}, {"date": "2023-07-12", "close": 85.98, "volume": 739037.0}, {"date": "2023-07-13", "close": 86.56, "volume": 587178.0}, {"date": "2023-07-14", "close": 86.31, "volume": 752076.0}, {"date": "2023-07-17", "close": 87.4, "volume": 636348.0}, {"date": "2023-07-18", "close": 87.27, "volume": 748225.0}, {"date": "2023-07-19", "close": 87.42, "volume": 632998.0}, {"date": "2023-07-20", "close": 86.88, "volume": 548193.0}, {"date": "2023-07-21", "close": 86.24, "volume": 814853.0}, {"date": "2023-07-24", "close": 86.53, "volume": 629753.0}, {"date": "2023-07-25", "close": 86.73, "volume": 752451.0}, {"date": "2023-07-26", "close": 86.76, "volume": 1258510.0}, {"date": "2023-07-27", "close": 80.24, "volume": 2415023.0}, {"date": "2023-07-28", "close": 79.09, "volume": 1094476.0}, {"date": "2023-07-31", "close": 79.33, "volume": 832804.0}, {"date": "2023-08-01", "close": 79.99, "volume": 939807.0}, {"date": "2023-08-02", "close": 78.52, "volume": 849101.0}, {"date": "2023-08-03", "close": 78.44, "volume": 639863.0}, {"date": "2023-08-04", "close": 77.05, "volume": 786505.0}, {"date": "2023-08-07", "close": 78.24, "volume": 396791.0}, {"date": "2023-08-08", "close": 77.52, "volume": 463811.0}, {"date": "2023-08-09", "close": 77.15, "volume": 364876.0}, {"date": "2023-08-10", "close": 77.28, "volume": 458984.0}, {"date": "2023-08-11", "close": 77.78, "volume": 493975.0}, {"date": "2023-08-14", "close": 78.2, "volume": 481263.0}, {"date": "2023-08-15", "close": 76.88, "volume": 401169.0}, {"date": "2023-08-16", "close": 76.03, "volume": 423846.0}, {"date": "2023-08-17", "close": 75.04, "volume": 273845.0}, {"date": "2023-08-18", "close": 75.47, "volume": 450168.0}, {"date": "2023-08-21", "close": 75.56, "volume": 382447.0}, {"date": "2023-08-22", "close": 75.71, "volume": 349473.0}, {"date": "2023-08-23", "close": 76.97, "volume": 299534.0}, {"date": "2023-08-24", "close": 76.13, "volume": 382317.0}, {"date": "2023-08-25", "close": 77.32, "volume": 365155.0}, {"date": "2023-08-28", "close": 77.66, "volume": 305697.0}, {"date": "2023-08-29", "close": 78.81, "volume": 390741.0}, {"date": "2023-08-30", "close": 78.81, "volume": 540665.0}, {"date": "2023-08-31", "close": 78.94, "volume": 1388008.0}, {"date": "2023-09-01", "close": 79.46, "volume": 455511.0}, {"date": "2023-09-05", "close": 76.69, "volume": 449253.0}, {"date": "2023-09-06", "close": 77.0, "volume": 343186.0}, {"date": "2023-09-07", "close": 75.89, "volume": 825524.0}, {"date": "2023-09-08", "close": 75.71, "volume": 493338.0}, {"date": "2023-09-11", "close": 75.84, "volume": 526449.0}, {"date": "2023-09-12", "close": 75.44, "volume": 395102.0}, {"date": "2023-09-13", "close": 75.15, "volume": 497875.0}, {"date": "2023-09-14", "close": 75.21, "volume": 830137.0}, {"date": "2023-09-15", "close": 75.25, "volume": 1415838.0}, {"date": "2023-09-18", "close": 75.72, "volume": 564307.0}, {"date": "2023-09-19", "close": 74.99, "volume": 684609.0}, {"date": "2023-09-20", "close": 74.75, "volume": 413677.0}, {"date": "2023-09-21", "close": 73.31, "volume": 479267.0}, {"date": "2023-09-22", "close": 73.34, "volume": 394821.0}, {"date": "2023-09-25", "close": 73.81, "volume": 475073.0}, {"date": "2023-09-26", "close": 72.08, "volume": 644306.0}, {"date": "2023-09-27", "close": 72.59, "volume": 733911.0}, {"date": "2023-09-28", "close": 73.09, "volume": 548779.0}, {"date": "2023-09-29", "close": 72.88, "volume": 565383.0}, {"date": "2023-10-02", "close": 72.91, "volume": 565151.0}, {"date": "2023-10-03", "close": 72.55, "volume": 435290.0}, {"date": "2023-10-04", "close": 74.37, "volume": 892983.0}, {"date": "2023-10-05", "close": 73.48, "volume": 917195.0}, {"date": "2023-10-06", "close": 74.81, "volume": 994742.0}, {"date": "2023-10-09", "close": 75.24, "volume": 604748.0}, {"date": "2023-10-10", "close": 74.85, "volume": 738696.0}, {"date": "2023-10-11", "close": 75.88, "volume": 559852.0}, {"date": "2023-10-12", "close": 74.63, "volume": 628116.0}, {"date": "2023-10-13", "close": 73.58, "volume": 387883.0}, {"date": "2023-10-16", "close": 74.47, "volume": 409970.0}, {"date": "2023-10-17", "close": 74.76, "volume": 936581.0}, {"date": "2023-10-18", "close": 71.22, "volume": 616781.0}, {"date": "2023-10-19", "close": 70.74, "volume": 1053589.0}, {"date": "2023-10-20", "close": 70.13, "volume": 833513.0}, {"date": "2023-10-23", "close": 70.05, "volume": 765646.0}, {"date": "2023-10-24", "close": 70.73, "volume": 953935.0}, {"date": "2023-10-25", "close": 69.8, "volume": 996768.0}, {"date": "2023-10-26", "close": 74.73, "volume": 1509113.0}, {"date": "2023-10-27", "close": 73.51, "volume": 1085650.0}, {"date": "2023-10-30", "close": 74.37, "volume": 908936.0}, {"date": "2023-10-31", "close": 74.35, "volume": 1807348.0}, {"date": "2023-11-01", "close": 74.21, "volume": 836283.0}, {"date": "2023-11-02", "close": 75.86, "volume": 809147.0}, {"date": "2023-11-03", "close": 77.05, "volume": 561593.0}, {"date": "2023-11-06", "close": 77.47, "volume": 768109.0}, {"date": "2023-11-07", "close": 76.94, "volume": 489919.0}, {"date": "2023-11-08", "close": 76.45, "volume": 629123.0}, {"date": "2023-11-09", "close": 76.64, "volume": 601117.0}, {"date": "2023-11-10", "close": 77.87, "volume": 695134.0}, {"date": "2023-11-13", "close": 77.07, "volume": 592069.0}, {"date": "2023-11-14", "close": 79.36, "volume": 454886.0}, {"date": "2023-11-15", "close": 79.61, "volume": 672634.0}, {"date": "2023-11-16", "close": 79.57, "volume": 524709.0}, {"date": "2023-11-17", "close": 80.59, "volume": 953025.0}, {"date": "2023-11-20", "close": 80.66, "volume": 575823.0}, {"date": "2023-11-21", "close": 80.57, "volume": 461400.0}, {"date": "2023-11-22", "close": 80.74, "volume": 352098.0}, {"date": "2023-11-24", "close": 81.48, "volume": 189280.0}, {"date": "2023-11-27", "close": 81.21, "volume": 485363.0}, {"date": "2023-11-28", "close": 79.8, "volume": 530843.0}, {"date": "2023-11-29", "close": 80.1, "volume": 582995.0}, {"date": "2023-11-30", "close": 80.78, "volume": 1566114.0}, {"date": "2023-12-01", "close": 81.96, "volume": 633157.0}, {"date": "2023-12-04", "close": 82.39, "volume": 587297.0}, {"date": "2023-12-05", "close": 81.57, "volume": 461774.0}, {"date": "2023-12-06", "close": 82.07, "volume": 554234.0}, {"date": "2023-12-07", "close": 82.24, "volume": 365598.0}, {"date": "2023-12-08", "close": 82.63, "volume": 468079.0}, {"date": "2023-12-11", "close": 82.85, "volume": 443692.0}, {"date": "2023-12-12", "close": 82.97, "volume": 742142.0}, {"date": "2023-12-13", "close": 83.91, "volume": 818128.0}, {"date": "2023-12-14", "close": 85.74, "volume": 787073.0}, {"date": "2023-12-15", "close": 85.1, "volume": 1544505.0}, {"date": "2023-12-18", "close": 85.28, "volume": 490400.0}, {"date": "2023-12-19", "close": 85.63, "volume": 497132.0}, {"date": "2023-12-20", "close": 84.95, "volume": 557856.0}, {"date": "2023-12-21", "close": 85.68, "volume": 344221.0}, {"date": "2023-12-22", "close": 86.37, "volume": 449975.0}, {"date": "2023-12-26", "close": 86.84, "volume": 395826.0}, {"date": "2023-12-27", "close": 86.94, "volume": 299348.0}, {"date": "2023-12-28", "close": 86.85, "volume": 367775.0}, {"date": "2023-12-29", "close": 86.76, "volume": 565829.0}, {"date": "2024-01-02", "close": 85.3, "volume": 668287.0}, {"date": "2024-01-03", "close": 83.1, "volume": 424816.0}, {"date": "2024-01-04", "close": 83.37, "volume": 474126.0}, {"date": "2024-01-05", "close": 83.16, "volume": 524387.0}, {"date": "2024-01-08", "close": 83.73, "volume": 616628.0}, {"date": "2024-01-09", "close": 83.23, "volume": 478134.0}, {"date": "2024-01-10", "close": 83.3, "volume": 521709.0}, {"date": "2024-01-11", "close": 84.05, "volume": 557690.0}, {"date": "2024-01-12", "close": 84.53, "volume": 402294.0}, {"date": "2024-01-16", "close": 84.42, "volume": 581162.0}, {"date": "2024-01-17", "close": 83.33, "volume": 620345.0}, {"date": "2024-01-18", "close": 84.86, "volume": 522340.0}, {"date": "2024-01-19", "close": 85.0, "volume": 476272.0}, {"date": "2024-01-22", "close": 85.54, "volume": 339509.0}, {"date": "2024-01-23", "close": 85.02, "volume": 330059.0}, {"date": "2024-01-24", "close": 84.04, "volume": 361712.0}, {"date": "2024-01-25", "close": 84.57, "volume": 477094.0}, {"date": "2024-01-26", "close": 84.75, "volume": 637086.0}, {"date": "2024-01-29", "close": 85.14, "volume": 917968.0}, {"date": "2024-01-30", "close": 86.84, "volume": 1312068.0}, {"date": "2024-01-31", "close": 85.3, "volume": 2027131.0}, {"date": "2024-02-01", "close": 86.62, "volume": 553958.0}, {"date": "2024-02-02", "close": 86.94, "volume": 771567.0}, {"date": "2024-02-05", "close": 86.08, "volume": 637285.0}, {"date": "2024-02-06", "close": 86.85, "volume": 801225.0}, {"date": "2024-02-07", "close": 87.3, "volume": 1273775.0}, {"date": "2024-02-08", "close": 87.83, "volume": 899729.0}, {"date": "2024-02-09", "close": 88.16, "volume": 528079.0}, {"date": "2024-02-12", "close": 88.14, "volume": 687437.0}, {"date": "2024-02-13", "close": 87.54, "volume": 1061928.0}, {"date": "2024-02-14", "close": 88.34, "volume": 631414.0}, {"date": "2024-02-15", "close": 88.64, "volume": 590536.0}, {"date": "2024-02-16", "close": 88.15, "volume": 494965.0}, {"date": "2024-02-20", "close": 88.01, "volume": 510682.0}, {"date": "2024-02-21", "close": 88.67, "volume": 585687.0}, {"date": "2024-02-22", "close": 89.71, "volume": 712753.0}, {"date": "2024-02-23", "close": 90.36, "volume": 444058.0}, {"date": "2024-02-26", "close": 89.86, "volume": 522438.0}, {"date": "2024-02-27", "close": 89.57, "volume": 426052.0}, {"date": "2024-02-28", "close": 89.98, "volume": 638298.0}, {"date": "2024-02-29", "close": 91.26, "volume": 1469098.0}, {"date": "2024-03-01", "close": 91.28, "volume": 572303.0}, {"date": "2024-03-04", "close": 91.5, "volume": 706070.0}, {"date": "2024-03-05", "close": 90.93, "volume": 566080.0}, {"date": "2024-03-06", "close": 92.21, "volume": 537737.0}, {"date": "2024-03-07", "close": 93.51, "volume": 444595.0}, {"date": "2024-03-08", "close": 92.62, "volume": 415130.0}, {"date": "2024-03-11", "close": 92.58, "volume": 405628.0}, {"date": "2024-03-12", "close": 92.92, "volume": 465940.0}, {"date": "2024-03-13", "close": 93.87, "volume": 862347.0}, {"date": "2024-03-14", "close": 93.46, "volume": 1013075.0}, {"date": "2024-03-15", "close": 93.44, "volume": 2358652.0}, {"date": "2024-03-18", "close": 92.01, "volume": 825945.0}, {"date": "2024-03-19", "close": 92.62, "volume": 488258.0}, {"date": "2024-03-20", "close": 93.21, "volume": 500994.0}, {"date": "2024-03-21", "close": 94.64, "volume": 499776.0}, {"date": "2024-03-22", "close": 94.35, "volume": 592533.0}, {"date": "2024-03-25", "close": 93.51, "volume": 387600.0}, {"date": "2024-03-26", "close": 93.28, "volume": 630633.0}, {"date": "2024-03-27", "close": 94.17, "volume": 564238.0}, {"date": "2024-03-28", "close": 93.46, "volume": 577156.0}, {"date": "2024-04-01", "close": 92.23, "volume": 742336.0}, {"date": "2024-04-02", "close": 91.83, "volume": 708132.0}, {"date": "2024-04-03", "close": 92.11, "volume": 451235.0}, {"date": "2024-04-04", "close": 91.19, "volume": 467053.0}, {"date": "2024-04-05", "close": 91.76, "volume": 1029865.0}, {"date": "2024-04-08", "close": 92.38, "volume": 372713.0}, {"date": "2024-04-09", "close": 92.86, "volume": 443741.0}, {"date": "2024-04-10", "close": 91.61, "volume": 435172.0}, {"date": "2024-04-11", "close": 91.28, "volume": 646821.0}, {"date": "2024-04-12", "close": 89.47, "volume": 656357.0}, {"date": "2024-04-15", "close": 89.3, "volume": 441134.0}, {"date": "2024-04-16", "close": 89.07, "volume": 560825.0}, {"date": "2024-04-17", "close": 88.43, "volume": 578574.0}, {"date": "2024-04-18", "close": 88.09, "volume": 455832.0}, {"date": "2024-04-19", "close": 88.38, "volume": 487106.0}, {"date": "2024-04-22", "close": 88.2, "volume": 786731.0}, {"date": "2024-04-23", "close": 89.52, "volume": 676598.0}, {"date": "2024-04-24", "close": 89.35, "volume": 833461.0}, {"date": "2024-04-25", "close": 83.13, "volume": 1665145.0}, {"date": "2024-04-26", "close": 82.56, "volume": 1086315.0}, {"date": "2024-04-29", "close": 82.0, "volume": 651567.0}, {"date": "2024-04-30", "close": 80.2, "volume": 789210.0}, {"date": "2024-05-01", "close": 80.32, "volume": 1493572.0}, {"date": "2024-05-02", "close": 80.91, "volume": 699078.0}, {"date": "2024-05-03", "close": 82.12, "volume": 753550.0}, {"date": "2024-05-06", "close": 82.85, "volume": 593282.0}, {"date": "2024-05-07", "close": 83.52, "volume": 1157422.0}, {"date": "2024-05-08", "close": 83.0, "volume": 530671.0}, {"date": "2024-05-09", "close": 83.32, "volume": 431456.0}, {"date": "2024-05-10", "close": 83.56, "volume": 848098.0}, {"date": "2024-05-13", "close": 83.19, "volume": 477952.0}, {"date": "2024-05-14", "close": 83.13, "volume": 521713.0}, {"date": "2024-05-15", "close": 83.48, "volume": 463283.0}, {"date": "2024-05-16", "close": 83.41, "volume": 771699.0}, {"date": "2024-05-17", "close": 83.02, "volume": 662812.0}, {"date": "2024-05-20", "close": 83.56, "volume": 481344.0}, {"date": "2024-05-21", "close": 83.15, "volume": 607026.0}, {"date": "2024-05-22", "close": 83.0, "volume": 430452.0}, {"date": "2024-05-23", "close": 81.56, "volume": 634737.0}, {"date": "2024-05-24", "close": 81.48, "volume": 707769.0}, {"date": "2024-05-28", "close": 79.54, "volume": 968639.0}, {"date": "2024-05-29", "close": 78.63, "volume": 906533.0}, {"date": "2024-05-30", "close": 79.08, "volume": 654182.0}, {"date": "2024-05-31", "close": 80.75, "volume": 1886586.0}, {"date": "2024-06-03", "close": 79.22, "volume": 647057.0}, {"date": "2024-06-04", "close": 78.11, "volume": 1327585.0}, {"date": "2024-06-05", "close": 79.01, "volume": 1414239.0}, {"date": "2024-06-06", "close": 78.42, "volume": 598623.0}, {"date": "2024-06-07", "close": 78.35, "volume": 584384.0}, {"date": "2024-06-10", "close": 79.42, "volume": 775569.0}, {"date": "2024-06-11", "close": 79.55, "volume": 876178.0}, {"date": "2024-06-12", "close": 81.07, "volume": 648841.0}, {"date": "2024-06-13", "close": 80.78, "volume": 743808.0}, {"date": "2024-06-14", "close": 79.29, "volume": 600975.0}, {"date": "2024-06-17", "close": 80.12, "volume": 775164.0}, {"date": "2024-06-18", "close": 80.21, "volume": 616755.0}, {"date": "2024-06-20", "close": 79.35, "volume": 529626.0}, {"date": "2024-06-21", "close": 79.5, "volume": 1204975.0}, {"date": "2024-06-24", "close": 79.79, "volume": 848896.0}, {"date": "2024-06-25", "close": 79.36, "volume": 1097065.0}, {"date": "2024-06-26", "close": 78.95, "volume": 1236040.0}, {"date": "2024-06-27", "close": 79.25, "volume": 1008881.0}, {"date": "2024-06-28", "close": 79.28, "volume": 2471358.0}, {"date": "2024-07-01", "close": 77.82, "volume": 697132.0}, {"date": "2024-07-02", "close": 78.59, "volume": 775096.0}, {"date": "2024-07-03", "close": 79.09, "volume": 420995.0}, {"date": "2024-07-05", "close": 78.8, "volume": 598565.0}, {"date": "2024-07-08", "close": 78.5, "volume": 606791.0}, {"date": "2024-07-09", "close": 78.05, "volume": 540916.0}, {"date": "2024-07-10", "close": 78.8, "volume": 468159.0}, {"date": "2024-07-11", "close": 80.34, "volume": 1163227.0}, {"date": "2024-07-12", "close": 81.2, "volume": 606865.0}, {"date": "2024-07-15", "close": 81.75, "volume": 1003383.0}, {"date": "2024-07-16", "close": 84.68, "volume": 726645.0}, {"date": "2024-07-17", "close": 83.61, "volume": 549911.0}, {"date": "2024-07-18", "close": 82.67, "volume": 723942.0}, {"date": "2024-07-19", "close": 81.96, "volume": 683411.0}, {"date": "2024-07-22", "close": 82.41, "volume": 856136.0}, {"date": "2024-07-23", "close": 82.06, "volume": 881708.0}, {"date": "2024-07-24", "close": 81.08, "volume": 1784541.0}, {"date": "2024-07-25", "close": 83.79, "volume": 1360978.0}, {"date": "2024-07-26", "close": 84.42, "volume": 1009533.0}, {"date": "2024-07-29", "close": 83.42, "volume": 738293.0}, {"date": "2024-07-30", "close": 84.81, "volume": 720969.0}, {"date": "2024-07-31", "close": 85.05, "volume": 1785552.0}, {"date": "2024-08-01", "close": 82.48, "volume": 767312.0}, {"date": "2024-08-02", "close": 81.23, "volume": 613346.0}, {"date": "2024-08-05", "close": 78.68, "volume": 782055.0}, {"date": "2024-08-06", "close": 79.04, "volume": 980064.0}, {"date": "2024-08-07", "close": 79.04, "volume": 1160382.0}, {"date": "2024-08-08", "close": 80.12, "volume": 591030.0}, {"date": "2024-08-09", "close": 80.09, "volume": 624324.0}, {"date": "2024-08-12", "close": 78.97, "volume": 430503.0}, {"date": "2024-08-13", "close": 80.22, "volume": 475852.0}, {"date": "2024-08-14", "close": 80.57, "volume": 460444.0}, {"date": "2024-08-15", "close": 81.35, "volume": 699818.0}, {"date": "2024-08-16", "close": 80.63, "volume": 1079694.0}, {"date": "2024-08-19", "close": 80.82, "volume": 514279.0}, {"date": "2024-08-20", "close": 80.28, "volume": 779022.0}, {"date": "2024-08-21", "close": 81.84, "volume": 661270.0}, {"date": "2024-08-22", "close": 81.65, "volume": 672498.0}, {"date": "2024-08-23", "close": 82.28, "volume": 672757.0}, {"date": "2024-08-26", "close": 82.16, "volume": 445538.0}, {"date": "2024-08-27", "close": 81.76, "volume": 443841.0}, {"date": "2024-08-28", "close": 81.77, "volume": 763328.0}, {"date": "2024-08-29", "close": 82.38, "volume": 438657.0}, {"date": "2024-08-30", "close": 83.35, "volume": 871697.0}, {"date": "2024-09-03", "close": 81.64, "volume": 725939.0}, {"date": "2024-09-04", "close": 81.55, "volume": 588231.0}, {"date": "2024-09-05", "close": 80.11, "volume": 645037.0}, {"date": "2024-09-06", "close": 80.03, "volume": 702096.0}, {"date": "2024-09-09", "close": 81.38, "volume": 981596.0}, {"date": "2024-09-10", "close": 81.77, "volume": 571371.0}, {"date": "2024-09-11", "close": 82.12, "volume": 931281.0}, {"date": "2024-09-12", "close": 82.32, "volume": 576082.0}, {"date": "2024-09-13", "close": 83.09, "volume": 486054.0}, {"date": "2024-09-16", "close": 83.97, "volume": 662299.0}, {"date": "2024-09-17", "close": 83.89, "volume": 922293.0}, {"date": "2024-09-18", "close": 83.71, "volume": 1064141.0}, {"date": "2024-09-19", "close": 85.85, "volume": 826090.0}, {"date": "2024-09-20", "close": 84.59, "volume": 1883111.0}, {"date": "2024-09-23", "close": 85.77, "volume": 622279.0}, {"date": "2024-09-24", "close": 85.66, "volume": 728538.0}, {"date": "2024-09-25", "close": 84.88, "volume": 938013.0}, {"date": "2024-09-26", "close": 86.81, "volume": 687201.0}, {"date": "2024-09-27", "close": 87.64, "volume": 729032.0}, {"date": "2024-09-30", "close": 87.51, "volume": 718127.0}, {"date": "2024-10-01", "close": 86.42, "volume": 546765.0}, {"date": "2024-10-02", "close": 86.72, "volume": 451970.0}, {"date": "2024-10-03", "close": 86.21, "volume": 612909.0}, {"date": "2024-10-04", "close": 85.79, "volume": 437894.0}, {"date": "2024-10-07", "close": 85.8, "volume": 519031.0}, {"date": "2024-10-08", "close": 85.23, "volume": 363871.0}, {"date": "2024-10-09", "close": 85.63, "volume": 405696.0}, {"date": "2024-10-10", "close": 84.96, "volume": 382731.0}, {"date": "2024-10-11", "close": 86.3, "volume": 879927.0}, {"date": "2024-10-14", "close": 86.99, "volume": 549842.0}, {"date": "2024-10-15", "close": 86.42, "volume": 444332.0}, {"date": "2024-10-16", "close": 86.11, "volume": 740868.0}, {"date": "2024-10-17", "close": 85.9, "volume": 469292.0}, {"date": "2024-10-18", "close": 85.92, "volume": 450247.0}, {"date": "2024-10-21", "close": 85.03, "volume": 543563.0}, {"date": "2024-10-22", "close": 83.8, "volume": 719061.0}, {"date": "2024-10-23", "close": 82.9, "volume": 844682.0}, {"date": "2024-10-24", "close": 82.34, "volume": 1022893.0}, {"date": "2024-10-25", "close": 82.14, "volume": 689208.0}, {"date": "2024-10-28", "close": 81.45, "volume": 731649.0}, {"date": "2024-10-29", "close": 81.5, "volume": 736445.0}, {"date": "2024-10-30", "close": 81.61, "volume": 958320.0}, {"date": "2024-10-31", "close": 81.45, "volume": 968022.0}, {"date": "2024-11-01", "close": 82.52, "volume": 671534.0}, {"date": "2024-11-04", "close": 83.24, "volume": 553367.0}, {"date": "2024-11-05", "close": 84.6, "volume": 545379.0}, {"date": "2024-11-06", "close": 88.76, "volume": 1007176.0}, {"date": "2024-11-07", "close": 87.56, "volume": 736248.0}, {"date": "2024-11-08", "close": 87.81, "volume": 473620.0}, {"date": "2024-11-11", "close": 89.08, "volume": 634316.0}, {"date": "2024-11-12", "close": 88.12, "volume": 872615.0}, {"date": "2024-11-13", "close": 88.51, "volume": 603437.0}, {"date": "2024-11-14", "close": 89.17, "volume": 1820971.0}, {"date": "2024-11-15", "close": 89.62, "volume": 2338047.0}, {"date": "2024-11-18", "close": 90.17, "volume": 1627897.0}, {"date": "2024-11-19", "close": 87.83, "volume": 1470231.0}, {"date": "2024-11-20", "close": 88.52, "volume": 543668.0}, {"date": "2024-11-21", "close": 89.6, "volume": 521212.0}, {"date": "2024-11-22", "close": 91.08, "volume": 793916.0}, {"date": "2024-11-25", "close": 92.29, "volume": 1477985.0}, {"date": "2024-11-26", "close": 90.61, "volume": 1035500.0}, {"date": "2024-11-27", "close": 90.56, "volume": 472794.0}, {"date": "2024-11-29", "close": 91.08, "volume": 379912.0}, {"date": "2024-12-02", "close": 90.71, "volume": 649553.0}, {"date": "2024-12-03", "close": 91.01, "volume": 688451.0}, {"date": "2024-12-04", "close": 90.37, "volume": 697119.0}, {"date": "2024-12-05", "close": 89.1, "volume": 606171.0}, {"date": "2024-12-06", "close": 89.51, "volume": 631895.0}, {"date": "2024-12-09", "close": 90.39, "volume": 669756.0}, {"date": "2024-12-10", "close": 89.71, "volume": 574888.0}, {"date": "2024-12-11", "close": 90.12, "volume": 634119.0}, {"date": "2024-12-12", "close": 88.65, "volume": 599538.0}, {"date": "2024-12-13", "close": 87.93, "volume": 400024.0}, {"date": "2024-12-16", "close": 87.43, "volume": 579066.0}, {"date": "2024-12-17", "close": 86.21, "volume": 550239.0}, {"date": "2024-12-18", "close": 83.42, "volume": 625310.0}, {"date": "2024-12-19", "close": 84.75, "volume": 824143.0}, {"date": "2024-12-20", "close": 84.71, "volume": 2915871.0}, {"date": "2024-12-23", "close": 84.66, "volume": 416271.0}, {"date": "2024-12-24", "close": 84.75, "volume": 261158.0}, {"date": "2024-12-26", "close": 84.88, "volume": 530705.0}, {"date": "2024-12-27", "close": 84.14, "volume": 316349.0}, {"date": "2024-12-30", "close": 83.77, "volume": 354617.0}, {"date": "2024-12-31", "close": 84.29, "volume": 585871.0}, {"date": "2025-01-02", "close": 83.51, "volume": 678901.0}, {"date": "2025-01-03", "close": 84.08, "volume": 470254.0}, {"date": "2025-01-06", "close": 83.05, "volume": 707323.0}, {"date": "2025-01-07", "close": 81.87, "volume": 860339.0}, {"date": "2025-01-08", "close": 82.29, "volume": 747482.0}, {"date": "2025-01-10", "close": 80.53, "volume": 728746.0}, {"date": "2025-01-13", "close": 81.86, "volume": 598406.0}, {"date": "2025-01-14", "close": 83.14, "volume": 522650.0}, {"date": "2025-01-15", "close": 83.86, "volume": 413759.0}, {"date": "2025-01-16", "close": 85.02, "volume": 573736.0}, {"date": "2025-01-17", "close": 85.14, "volume": 582363.0}, {"date": "2025-01-21", "close": 86.16, "volume": 726253.0}, {"date": "2025-01-22", "close": 85.68, "volume": 787664.0}, {"date": "2025-01-23", "close": 86.01, "volume": 645171.0}, {"date": "2025-01-24", "close": 85.86, "volume": 907668.0}, {"date": "2025-01-27", "close": 85.95, "volume": 934266.0}, {"date": "2025-01-28", "close": 83.39, "volume": 1482802.0}, {"date": "2025-01-29", "close": 82.39, "volume": 1573201.0}, {"date": "2025-01-30", "close": 83.9, "volume": 796722.0}, {"date": "2025-01-31", "close": 84.17, "volume": 1145856.0}, {"date": "2025-02-03", "close": 83.31, "volume": 940933.0}, {"date": "2025-02-04", "close": 83.9, "volume": 814963.0}, {"date": "2025-02-05", "close": 84.61, "volume": 923927.0}, {"date": "2025-02-06", "close": 84.24, "volume": 874155.0}, {"date": "2025-02-07", "close": 84.83, "volume": 1000671.0}, {"date": "2025-02-10", "close": 85.91, "volume": 764035.0}, {"date": "2025-02-11", "close": 85.78, "volume": 757702.0}, {"date": "2025-02-12", "close": 85.13, "volume": 661756.0}, {"date": "2025-02-13", "close": 86.06, "volume": 559828.0}, {"date": "2025-02-14", "close": 85.8, "volume": 601270.0}, {"date": "2025-02-18", "close": 87.16, "volume": 553991.0}, {"date": "2025-02-19", "close": 87.19, "volume": 507995.0}, {"date": "2025-02-20", "close": 87.25, "volume": 478511.0}, {"date": "2025-02-21", "close": 86.05, "volume": 871301.0}, {"date": "2025-02-24", "close": 86.29, "volume": 872248.0}, {"date": "2025-02-25", "close": 86.83, "volume": 886658.0}, {"date": "2025-02-26", "close": 85.84, "volume": 832779.0}, {"date": "2025-02-27", "close": 86.06, "volume": 740609.0}, {"date": "2025-02-28", "close": 87.07, "volume": 1414199.0}, {"date": "2025-03-03", "close": 85.26, "volume": 1057139.0}, {"date": "2025-03-04", "close": 83.34, "volume": 1291999.0}, {"date": "2025-03-05", "close": 85.59, "volume": 944620.0}, {"date": "2025-03-06", "close": 86.36, "volume": 1162376.0}, {"date": "2025-03-07", "close": 87.54, "volume": 944537.0}, {"date": "2025-03-10", "close": 86.78, "volume": 1056300.0}, {"date": "2025-03-11", "close": 84.82, "volume": 737038.0}, {"date": "2025-03-12", "close": 83.75, "volume": 598887.0}, {"date": "2025-03-13", "close": 82.74, "volume": 459347.0}, {"date": "2025-03-14", "close": 83.89, "volume": 482801.0}, {"date": "2025-03-17", "close": 84.37, "volume": 559814.0}, {"date": "2025-03-18", "close": 83.61, "volume": 677340.0}, {"date": "2025-03-19", "close": 83.52, "volume": 1052207.0}, {"date": "2025-03-20", "close": 83.28, "volume": 732447.0}, {"date": "2025-03-21", "close": 82.17, "volume": 2288494.0}, {"date": "2025-03-24", "close": 83.86, "volume": 820981.0}, {"date": "2025-03-25", "close": 84.25, "volume": 640755.0}, {"date": "2025-03-26", "close": 84.6, "volume": 605365.0}, {"date": "2025-03-27", "close": 84.44, "volume": 791207.0}, {"date": "2025-03-28", "close": 83.42, "volume": 583930.0}, {"date": "2025-03-31", "close": 83.51, "volume": 792109.0}, {"date": "2025-04-01", "close": 84.37, "volume": 784990.0}, {"date": "2025-04-02", "close": 84.64, "volume": 952218.0}, {"date": "2025-04-03", "close": 80.22, "volume": 767353.0}, {"date": "2025-04-04", "close": 75.77, "volume": 2023298.0}, {"date": "2025-04-07", "close": 74.43, "volume": 1890713.0}, {"date": "2025-04-08", "close": 74.02, "volume": 1540301.0}, {"date": "2025-04-09", "close": 79.0, "volume": 1398173.0}, {"date": "2025-04-10", "close": 77.92, "volume": 1346757.0}, {"date": "2025-04-11", "close": 79.71, "volume": 978213.0}, {"date": "2025-04-14", "close": 79.76, "volume": 911829.0}, {"date": "2025-04-15", "close": 79.22, "volume": 890196.0}, {"date": "2025-04-16", "close": 78.42, "volume": 927592.0}, {"date": "2025-04-17", "close": 78.58, "volume": 658830.0}, {"date": "2025-04-21", "close": 76.64, "volume": 657917.0}, {"date": "2025-04-22", "close": 78.98, "volume": 718425.0}, {"date": "2025-04-23", "close": 78.97, "volume": 1711522.0}, {"date": "2025-04-24", "close": 80.5, "volume": 1855080.0}, {"date": "2025-04-25", "close": 81.36, "volume": 1232419.0}, {"date": "2025-04-28", "close": 81.32, "volume": 1031120.0}, {"date": "2025-04-29", "close": 81.49, "volume": 979408.0}, {"date": "2025-04-30", "close": 81.61, "volume": 1086377.0}, {"date": "2025-05-01", "close": 81.68, "volume": 687226.0}, {"date": "2025-05-02", "close": 83.23, "volume": 518062.0}, {"date": "2025-05-05", "close": 82.22, "volume": 676388.0}, {"date": "2025-05-06", "close": 81.6, "volume": 790169.0}, {"date": "2025-05-07", "close": 81.98, "volume": 659596.0}, {"date": "2025-05-08", "close": 83.76, "volume": 813292.0}, {"date": "2025-05-09", "close": 83.27, "volume": 587697.0}, {"date": "2025-05-12", "close": 86.44, "volume": 773444.0}, {"date": "2025-05-13", "close": 85.74, "volume": 1309990.0}, {"date": "2025-05-14", "close": 85.07, "volume": 697843.0}, {"date": "2025-05-15", "close": 85.93, "volume": 718957.0}, {"date": "2025-05-16", "close": 87.26, "volume": 704469.0}, {"date": "2025-05-19", "close": 87.01, "volume": 477432.0}, {"date": "2025-05-20", "close": 86.76, "volume": 931226.0}, {"date": "2025-05-21", "close": 84.62, "volume": 533084.0}, {"date": "2025-05-22", "close": 84.52, "volume": 545747.0}, {"date": "2025-05-23", "close": 83.64, "volume": 459095.0}, {"date": "2025-05-27", "close": 84.94, "volume": 632112.0}, {"date": "2025-05-28", "close": 83.88, "volume": 562214.0}, {"date": "2025-05-29", "close": 84.67, "volume": 551136.0}, {"date": "2025-05-30", "close": 84.66, "volume": 1723119.0}, {"date": "2025-06-02", "close": 83.76, "volume": 688251.0}, {"date": "2025-06-03", "close": 84.42, "volume": 562303.0}, {"date": "2025-06-04", "close": 84.29, "volume": 624829.0}, {"date": "2025-06-05", "close": 83.97, "volume": 475315.0}, {"date": "2025-06-06", "close": 85.03, "volume": 517966.0}, {"date": "2025-06-09", "close": 85.01, "volume": 652954.0}, {"date": "2025-06-10", "close": 85.52, "volume": 426436.0}, {"date": "2025-06-11", "close": 85.48, "volume": 715561.0}, {"date": "2025-06-12", "close": 85.13, "volume": 468773.0}, {"date": "2025-06-13", "close": 83.54, "volume": 612732.0}, {"date": "2025-06-16", "close": 85.03, "volume": 1000868.0}, {"date": "2025-06-17", "close": 83.6, "volume": 579262.0}, {"date": "2025-06-18", "close": 84.61, "volume": 850744.0}, {"date": "2025-06-20", "close": 84.0, "volume": 1759139.0}, {"date": "2025-06-23", "close": 85.34, "volume": 638625.0}, {"date": "2025-06-24", "close": 85.54, "volume": 594461.0}, {"date": "2025-06-25", "close": 85.29, "volume": 597921.0}, {"date": "2025-06-26", "close": 86.26, "volume": 480596.0}, {"date": "2025-06-27", "close": 86.15, "volume": 1727288.0}, {"date": "2025-06-30", "close": 85.97, "volume": 677405.0}, {"date": "2025-07-01", "close": 87.67, "volume": 709939.0}, {"date": "2025-07-02", "close": 88.49, "volume": 713474.0}, {"date": "2025-07-03", "close": 88.79, "volume": 466993.0}, {"date": "2025-07-07", "close": 87.61, "volume": 636248.0}, {"date": "2025-07-08", "close": 88.16, "volume": 640747.0}, {"date": "2025-07-09", "close": 88.45, "volume": 399856.0}, {"date": "2025-07-10", "close": 88.81, "volume": 684469.0}, {"date": "2025-07-11", "close": 87.67, "volume": 628133.0}, {"date": "2025-07-14", "close": 87.16, "volume": 642985.0}, {"date": "2025-07-15", "close": 85.96, "volume": 644763.0}, {"date": "2025-07-16", "close": 86.47, "volume": 711925.0}, {"date": "2025-07-17", "close": 87.7, "volume": 749549.0}, {"date": "2025-07-18", "close": 86.81, "volume": 566153.0}, {"date": "2025-07-21", "close": 86.19, "volume": 684034.0}, {"date": "2025-07-22", "close": 87.2, "volume": 850120.0}, {"date": "2025-07-23", "close": 87.18, "volume": 979965.0}, {"date": "2025-07-24", "close": 84.84, "volume": 1724388.0}, {"date": "2025-07-25", "close": 84.59, "volume": 1292359.0}, {"date": "2025-07-28", "close": 84.48, "volume": 792767.0}, {"date": "2025-07-29", "close": 84.57, "volume": 678885.0}, {"date": "2025-07-30", "close": 83.43, "volume": 631448.0}, {"date": "2025-07-31", "close": 83.98, "volume": 934000.0}, {"date": "2025-08-01", "close": 82.58, "volume": 666400.0}, {"date": "2025-08-04", "close": 83.09, "volume": 621198.0}, {"date": "2025-08-05", "close": 83.88, "volume": 562657.0}, {"date": "2025-08-06", "close": 83.41, "volume": 1256598.0}, {"date": "2025-08-07", "close": 83.91, "volume": 579043.0}, {"date": "2025-08-08", "close": 83.5, "volume": 522994.0}, {"date": "2025-08-11", "close": 83.16, "volume": 406920.0}, {"date": "2025-08-12", "close": 85.35, "volume": 741848.0}, {"date": "2025-08-13", "close": 87.52, "volume": 986384.0}, {"date": "2025-08-14", "close": 85.29, "volume": 575632.0}, {"date": "2025-08-15", "close": 84.4, "volume": 498311.0}, {"date": "2025-08-18", "close": 84.9, "volume": 566812.0}, {"date": "2025-08-19", "close": 86.22, "volume": 1149393.0}, {"date": "2025-08-20", "close": 85.3, "volume": 784892.0}, {"date": "2025-08-21", "close": 84.68, "volume": 337285.0}, {"date": "2025-08-22", "close": 87.33, "volume": 556123.0}, {"date": "2025-08-25", "close": 86.84, "volume": 664799.0}, {"date": "2025-08-26", "close": 86.71, "volume": 930297.0}, {"date": "2025-08-27", "close": 87.02, "volume": 647150.0}, {"date": "2025-08-28", "close": 86.11, "volume": 402255.0}, {"date": "2025-08-29", "close": 85.39, "volume": 578971.0}, {"date": "2025-09-02", "close": 84.54, "volume": 393889.0}, {"date": "2025-09-03", "close": 84.51, "volume": 419629.0}, {"date": "2025-09-04", "close": 86.2, "volume": 457332.0}, {"date": "2025-09-05", "close": 85.87, "volume": 596637.0}, {"date": "2025-09-08", "close": 85.95, "volume": 750603.0}, {"date": "2025-09-09", "close": 84.77, "volume": 499332.0}, {"date": "2025-09-10", "close": 84.8, "volume": 633271.0}, {"date": "2025-09-11", "close": 86.06, "volume": 648738.0}, {"date": "2025-09-12", "close": 84.44, "volume": 555755.0}, {"date": "2025-09-15", "close": 84.75, "volume": 607953.0}, {"date": "2025-09-16", "close": 84.75, "volume": 932951.0}, {"date": "2025-09-17", "close": 84.8, "volume": 717145.0}, {"date": "2025-09-18", "close": 85.04, "volume": 633224.0}, {"date": "2025-09-19", "close": 84.64, "volume": 1886139.0}, {"date": "2025-09-22", "close": 84.46, "volume": 630855.0}, {"date": "2025-09-23", "close": 84.96, "volume": 761386.0}, {"date": "2025-09-24", "close": 84.11, "volume": 695846.0}, {"date": "2025-09-25", "close": 84.04, "volume": 808214.0}, {"date": "2025-09-26", "close": 84.71, "volume": 501476.0}, {"date": "2025-09-29", "close": 84.49, "volume": 455751.0}, {"date": "2025-09-30", "close": 84.96, "volume": 515869.0}, {"date": "2025-10-01", "close": 84.53, "volume": 624149.0}, {"date": "2025-10-02", "close": 84.86, "volume": 638419.0}, {"date": "2025-10-03", "close": 84.76, "volume": 618072.0}, {"date": "2025-10-06", "close": 84.75, "volume": 408173.0}, {"date": "2025-10-07", "close": 83.46, "volume": 501866.0}, {"date": "2025-10-08", "close": 83.54, "volume": 580385.0}, {"date": "2025-10-09", "close": 81.83, "volume": 1011424.0}, {"date": "2025-10-10", "close": 80.23, "volume": 1002899.0}, {"date": "2025-10-13", "close": 81.02, "volume": 789765.0}, {"date": "2025-10-14", "close": 81.97, "volume": 628008.0}, {"date": "2025-10-15", "close": 82.24, "volume": 818251.0}, {"date": "2025-10-16", "close": 81.57, "volume": 534465.0}, {"date": "2025-10-17", "close": 82.3, "volume": 676711.0}, {"date": "2025-10-20", "close": 82.34, "volume": 446440.0}, {"date": "2025-10-21", "close": 83.86, "volume": 830433.0}, {"date": "2025-10-22", "close": 81.61, "volume": 1104234.0}, {"date": "2025-10-23", "close": 81.67, "volume": 1417142.0}, {"date": "2025-10-24", "close": 82.4, "volume": 1252128.0}, {"date": "2025-10-27", "close": 81.95, "volume": 870400.0}, {"date": "2025-10-28", "close": 81.39, "volume": 974430.0}, {"date": "2025-10-29", "close": 80.8, "volume": 876880.0}, {"date": "2025-10-30", "close": 80.66, "volume": 745740.0}, {"date": "2025-10-31", "close": 81.77, "volume": 2260767.0}, {"date": "2025-11-03", "close": 81.46, "volume": 857619.0}, {"date": "2025-11-04", "close": 81.68, "volume": 892575.0}, {"date": "2025-11-05", "close": 82.22, "volume": 785314.0}, {"date": "2025-11-06", "close": 81.24, "volume": 678094.0}, {"date": "2025-11-07", "close": 81.65, "volume": 571750.0}, {"date": "2025-11-10", "close": 81.78, "volume": 662251.0}, {"date": "2025-11-11", "close": 82.02, "volume": 689020.0}, {"date": "2025-11-12", "close": 82.53, "volume": 1190043.0}, {"date": "2025-11-13", "close": 81.18, "volume": 1380115.0}, {"date": "2025-11-14", "close": 80.15, "volume": 800666.0}, {"date": "2025-11-17", "close": 79.28, "volume": 945363.0}, {"date": "2025-11-18", "close": 79.14, "volume": 926732.0}, {"date": "2025-11-19", "close": 79.36, "volume": 864075.0}, {"date": "2025-11-20", "close": 79.68, "volume": 1149389.0}, {"date": "2025-11-21", "close": 82.28, "volume": 1219142.0}, {"date": "2025-11-24", "close": 80.84, "volume": 1921978.0}, {"date": "2025-11-25", "close": 82.87, "volume": 709756.0}, {"date": "2025-11-26", "close": 82.31, "volume": 776582.0}, {"date": "2025-11-28", "close": 82.44, "volume": 475145.0}, {"date": "2025-12-01", "close": 82.25, "volume": 909376.0}, {"date": "2025-12-02", "close": 82.48, "volume": 694663.0}, {"date": "2025-12-03", "close": 82.99, "volume": 687308.0}, {"date": "2025-12-04", "close": 83.42, "volume": 596493.0}, {"date": "2025-12-05", "close": 83.47, "volume": 592871.0}, {"date": "2025-12-08", "close": 82.86, "volume": 683518.0}, {"date": "2025-12-09", "close": 81.28, "volume": 749393.0}, {"date": "2025-12-10", "close": 82.12, "volume": 1171625.0}, {"date": "2025-12-11", "close": 83.7, "volume": 857306.0}, {"date": "2025-12-12", "close": 83.58, "volume": 915953.0}, {"date": "2025-12-15", "close": 84.45, "volume": 988422.0}, {"date": "2025-12-16", "close": 82.72, "volume": 910549.0}, {"date": "2025-12-17", "close": 83.16, "volume": 789533.0}, {"date": "2025-12-18", "close": 83.11, "volume": 946215.0}, {"date": "2025-12-19", "close": 82.68, "volume": 1728762.0}, {"date": "2025-12-22", "close": 83.45, "volume": 674928.0}, {"date": "2025-12-23", "close": 83.46, "volume": 461318.0}, {"date": "2025-12-24", "close": 83.6, "volume": 182576.0}, {"date": "2025-12-26", "close": 83.4, "volume": 378150.0}, {"date": "2025-12-29", "close": 83.26, "volume": 397424.0}, {"date": "2025-12-30", "close": 83.09, "volume": 343050.0}, {"date": "2025-12-31", "close": 81.97, "volume": 704809.0}, {"date": "2026-01-02", "close": 82.64, "volume": 533286.0}, {"date": "2026-01-05", "close": 83.51, "volume": 613621.0}, {"date": "2026-01-06", "close": 84.72, "volume": 491507.0}, {"date": "2026-01-07", "close": 83.14, "volume": 708141.0}, {"date": "2026-01-08", "close": 85.19, "volume": 940018.0}, {"date": "2026-01-09", "close": 85.95, "volume": 755445.0}, {"date": "2026-01-12", "close": 85.64, "volume": 815171.0}, {"date": "2026-01-13", "close": 86.04, "volume": 566109.0}, {"date": "2026-01-14", "close": 86.68, "volume": 668196.0}, {"date": "2026-01-15", "close": 87.55, "volume": 846757.0}, {"date": "2026-01-16", "close": 87.92, "volume": 809030.0}, {"date": "2026-01-20", "close": 84.86, "volume": 1440910.0}, {"date": "2026-01-21", "close": 87.02, "volume": 922088.0}, {"date": "2026-01-22", "close": 87.54, "volume": 1034653.0}, {"date": "2026-01-23", "close": 86.55, "volume": 675220.0}, {"date": "2026-01-26", "close": 86.76, "volume": 1104339.0}, {"date": "2026-01-27", "close": 87.65, "volume": 1608649.0}, {"date": "2026-01-28", "close": 86.83, "volume": 1118672.0}, {"date": "2026-01-29", "close": 87.58, "volume": 1482904.0}, {"date": "2026-01-30", "close": 87.33, "volume": 1633226.0}, {"date": "2026-02-02", "close": 88.48, "volume": 985631.0}, {"date": "2026-02-03", "close": 88.79, "volume": 1155712.0}, {"date": "2026-02-04", "close": 91.58, "volume": 1926500.0}, {"date": "2026-02-05", "close": 92.42, "volume": 1546974.0}, {"date": "2026-02-06", "close": 92.76, "volume": 2082999.0}, {"date": "2026-02-09", "close": 92.75, "volume": 1028463.0}, {"date": "2026-02-10", "close": 94.22, "volume": 1054032.0}, {"date": "2026-02-11", "close": 94.48, "volume": 949796.0}, {"date": "2026-02-12", "close": 94.28, "volume": 1225832.0}, {"date": "2026-02-13", "close": 94.67, "volume": 985889.0}, {"date": "2026-02-17", "close": 94.3, "volume": 950095.0}, {"date": "2026-02-18", "close": 93.42, "volume": 824445.0}, {"date": "2026-02-19", "close": 93.02, "volume": 731912.0}, {"date": "2026-02-20", "close": 93.09, "volume": 868976.0}, {"date": "2026-02-23", "close": 92.87, "volume": 943654.0}, {"date": "2026-02-24", "close": 93.48, "volume": 515175.0}, {"date": "2026-02-25", "close": 92.35, "volume": 783114.0}, {"date": "2026-02-26", "close": 93.0, "volume": 1026074.0}, {"date": "2026-02-27", "close": 93.92, "volume": 1680388.0}, {"date": "2026-03-02", "close": 94.82, "volume": 1020425.0}, {"date": "2026-03-03", "close": 92.45, "volume": 839774.0}, {"date": "2026-03-04", "close": 92.93, "volume": 681326.0}, {"date": "2026-03-05", "close": 91.26, "volume": 878346.0}, {"date": "2026-03-06", "close": 88.55, "volume": 740378.0}, {"date": "2026-03-09", "close": 88.47, "volume": 986822.0}, {"date": "2026-03-10", "close": 87.96, "volume": 999335.0}, {"date": "2026-03-11", "close": 88.01, "volume": 1135184.0}, {"date": "2026-03-12", "close": 86.91, "volume": 1708558.0}, {"date": "2026-03-13", "close": 87.62, "volume": 1046498.0}, {"date": "2026-03-16", "close": 86.34, "volume": 1205676.0}, {"date": "2026-03-17", "close": 86.65, "volume": 819232.0}, {"date": "2026-03-18", "close": 84.72, "volume": 1038314.0}, {"date": "2026-03-19", "close": 84.28, "volume": 1317330.0}, {"date": "2026-03-20", "close": 83.89, "volume": 1984236.0}, {"date": "2026-03-23", "close": 85.19, "volume": 940024.0}, {"date": "2026-03-24", "close": 85.52, "volume": 781272.0}, {"date": "2026-03-25", "close": 86.04, "volume": 687381.0}, {"date": "2026-03-26", "close": 84.66, "volume": 655543.0}, {"date": "2026-03-27", "close": 83.76, "volume": 899187.0}, {"date": "2026-03-30", "close": 82.94, "volume": 976846.0}, {"date": "2026-03-31", "close": 84.65, "volume": 1083836.0}, {"date": "2026-04-01", "close": 85.65, "volume": 1354685.0}, {"date": "2026-04-02", "close": 84.62, "volume": 861595.0}, {"date": "2026-04-06", "close": 84.53, "volume": 617928.0}, {"date": "2026-04-07", "close": 84.97, "volume": 990471.0}, {"date": "2026-04-08", "close": 87.9, "volume": 1603667.0}, {"date": "2026-04-09", "close": 88.61, "volume": 1014842.0}, {"date": "2026-04-10", "close": 87.61, "volume": 1050698.0}, {"date": "2026-04-13", "close": 88.21, "volume": 1009066.0}, {"date": "2026-04-14", "close": 87.48, "volume": 960387.0}, {"date": "2026-04-15", "close": 85.21, "volume": 933712.0}, {"date": "2026-04-16", "close": 84.92, "volume": 914048.0}, {"date": "2026-04-17", "close": 86.74, "volume": 1029245.0}, {"date": "2026-04-20", "close": 87.19, "volume": 918042.0}, {"date": "2026-04-21", "close": 87.28, "volume": 919219.0}, {"date": "2026-04-22", "close": 85.55, "volume": 1696034.0}, {"date": "2026-04-23", "close": 82.18, "volume": 2474396.0}, {"date": "2026-04-24", "close": 81.58, "volume": 1724933.0}, {"date": "2026-04-27", "close": 80.54, "volume": 1754048.0}, {"date": "2026-04-28", "close": 80.36, "volume": 1707798.0}, {"date": "2026-04-29", "close": 79.57, "volume": 1396021.0}, {"date": "2026-04-30", "close": 80.27, "volume": 1445841.0}, {"date": "2026-05-01", "close": 79.19, "volume": 1215823.0}, {"date": "2026-05-04", "close": 77.89, "volume": 2015337.0}, {"date": "2026-05-05", "close": 78.68, "volume": 1400594.0}, {"date": "2026-05-06", "close": 80.36, "volume": 1503525.0}, {"date": "2026-05-07", "close": 78.67, "volume": 1146800.0}, {"date": "2026-05-08", "close": 77.59, "volume": 947148.0}, {"date": "2026-05-11", "close": 77.39, "volume": 1538011.0}, {"date": "2026-05-12", "close": 77.06, "volume": 2004251.0}, {"date": "2026-05-13", "close": 76.62, "volume": 1489569.0}, {"date": "2026-05-14", "close": 76.52, "volume": 2313403.0}, {"date": "2026-05-15", "close": 75.72, "volume": 1419041.0}, {"date": "2026-05-18", "close": 76.17, "volume": 1576732.0}, {"date": "2026-05-19", "close": 75.32, "volume": 1354386.0}, {"date": "2026-05-20", "close": 75.3, "volume": 1469748.0}, {"date": "2026-05-21", "close": 75.31, "volume": 1195157.0}, {"date": "2026-05-22", "close": 75.63, "volume": 996231.0}, {"date": "2026-05-26", "close": 76.33, "volume": 1281832.0}, {"date": "2026-05-27", "close": 76.02, "volume": 1266160.0}, {"date": "2026-05-28", "close": 75.82, "volume": 1686264.0}, {"date": "2026-05-29", "close": 75.45, "volume": 2643066.0}, {"date": "2026-06-01", "close": 73.96, "volume": 1056879.0}, {"date": "2026-06-02", "close": 74.05, "volume": 1311356.0}, {"date": "2026-06-03", "close": 73.79, "volume": 1183693.0}, {"date": "2026-06-04", "close": 74.31, "volume": 1402320.0}, {"date": "2026-06-05", "close": 74.34, "volume": 1219097.0}, {"date": "2026-06-08", "close": 74.16, "volume": 1303543.0}, {"date": "2026-06-09", "close": 75.86, "volume": 1097797.0}, {"date": "2026-06-10", "close": 73.47, "volume": 1196611.0}, {"date": "2026-06-11", "close": 74.12, "volume": 1790743.0}, {"date": "2026-06-12", "close": 74.6, "volume": 1010840.0}, {"date": "2026-06-15", "close": 75.15, "volume": 1155018.0}, {"date": "2026-06-16", "close": 76.27, "volume": 1143770.0}, {"date": "2026-06-17", "close": 75.27, "volume": 1409701.0}, {"date": "2026-06-18", "close": 76.03, "volume": 2310897.0}, {"date": "2026-06-22", "close": 75.51, "volume": 1458885.0}, {"date": "2026-06-23", "close": 74.16, "volume": 1063062.0}, {"date": "2026-06-24", "close": 75.0, "volume": 1688390.0}, {"date": "2026-06-25", "close": 75.94, "volume": 1938018.0}, {"date": "2026-06-26", "close": 76.42, "volume": 1721078.0}, {"date": "2026-06-29", "close": 75.77, "volume": 1075819.0}, {"date": "2026-06-30", "close": 75.61, "volume": 1545517.0}, {"date": "2026-07-01", "close": 74.82, "volume": 1411531.0}, {"date": "2026-07-02", "close": 75.24, "volume": 1297874.0}, {"date": "2026-07-06", "close": 75.67, "volume": 1279707.0}, {"date": "2026-07-07", "close": 75.2, "volume": 1168874.0}, {"date": "2026-07-08", "close": 73.23, "volume": 1255534.0}, {"date": "2026-07-09", "close": 73.19, "volume": 1463943.0}, {"date": "2026-07-10", "close": 74.0, "volume": 825699.0}, {"date": "2026-07-13", "close": 73.92, "volume": 1073243.0}, {"date": "2026-07-14", "close": 73.81, "volume": 993386.0}, {"date": "2026-07-15", "close": 73.5, "volume": 1062630.0}, {"date": "2026-07-16", "close": 76.17, "volume": 1465969.0}, {"date": "2026-07-17", "close": 74.59, "volume": 1189655.0}, {"date": "2026-07-20", "close": 73.63, "volume": 1257859.0}, {"date": "2026-07-21", "close": 73.13, "volume": 2340295.0}, {"date": "2026-07-22", "close": 73.88, "volume": 1327602.0}, {"date": "2026-07-23", "close": 77.75, "volume": 2723718.0}, {"date": "2026-07-24", "close": 79.5, "volume": 2115921.0}, {"date": "2026-07-27", "close": 80.44, "volume": 1370436.0}, {"date": "2026-07-28", "close": 82.26, "volume": 1793757.0}, {"date": "2026-07-29", "close": 81.21, "volume": 1627242.0}, {"date": "2026-07-30", "close": 79.99, "volume": 1408044.0}, {"date": "2026-07-31", "close": 79.38, "volume": 1842766.0}, {"date": "2026-08-03", "close": 80.3, "volume": 1189309.0}, {"date": "2026-08-04", "close": 82.31, "volume": 1199453.0}, {"date": "2026-08-05", "close": 82.5, "volume": 1159345.0}, {"date": "2026-08-06", "close": 83.05, "volume": 1137007.0}, {"date": "2026-08-07", "close": 83.54, "volume": 1320515.0}], "refreshing": true}