{"ticker": "HSIC", "overview": {"cik": "1000228", "ticker": "HSIC", "name": "HENRY SCHEIN INC", "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "sic": "5047", "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000839", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002036", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0001000228-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT FILING", "accession": "0001000228-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324857", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004962", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "ANNUAL REPORT OF EMPLOYEE STOCK PURCHASE, SAVINGS, AND SIMILAR PLANS", "accession": "0001000228-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001968582-26-000617", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001190297-26-000004", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT FILED PURSUANT TO SECTION 1502 OF THE DODD-FRANK W", "accession": "0001000228-26-000027", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-245464", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "Form 4/A", "accession": "0001193125-26-239640", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237318", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-235496", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234868", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219491", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-12", "title": "Form DEFA14A", "accession": "0001193125-26-218297", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0001000228-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "CURRENT REPORT FILING", "accession": "0001000228-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000625", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001193125-26-146322", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001193125-26-146320", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0001193125-26-146317", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001424", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0002057014-26-000008", "price_sensitive": false}]}, "description": "HENRY SCHEIN INC trades as HSIC on the NASDAQ and is registered in the United States, classified under Wholesale-Medical, Dental & Hospital Equipment & Supplies (SIC 5047). Privy Trades holds 17 insider filings for the company. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "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": "HSIC", "has_prices": true, "as_of": "2026-08-07", "last": 88.13, "prev_close": 88.23, "change": -0.10000000000000853, "change_pct": -0.0011334013374136747, "session_volume": 649694.0, "vwap_5": 88.44283862502773, "vwap_20": 86.77147084779614, "vwap_60": 81.34244906764015, "vwap_250": 74.69856924009095, "high_52w": 89.59, "low_52w": 64.64, "avg_volume_20": 1434889.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002025230-26-000008", "src": "INSIDERS", "ticker": "HSIC", "cik": "1000228", "company": "HENRY SCHEIN INC", "company_raw": "HENRY SCHEIN INC", "who": "Andrea Albertini", "who_key": "Albertini Andrea", "role": "CEO,  Global Dist. & Tech.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 53582.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on HSIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025230/000202523026000008/0002025230-26-000008-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "13DG-0000315066-26-002036", "src": "13DG", "ticker": "HSIC", "cik": "1000228", "company": "HENRY SCHEIN INC", "company_raw": "HENRY SCHEIN INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "FMR LLC takes a 6.6% passive stake in HSIC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002036-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-000625", "src": "13DG", "ticker": "HSIC", "cik": "1000228", "company": "HENRY SCHEIN INC", "company_raw": "HENRY SCHEIN INC", "who": "Henry Schein Inc", "who_key": "HENRY SCHEIN 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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "HENRY SCHEIN INC takes a 6.36% passive stake in HSIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1000228/0002100119-26-000625-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-001424", "src": "13DG", "ticker": "HSIC", "cik": "1000228", "company": "HENRY SCHEIN INC", "company_raw": "HENRY SCHEIN INC", "who": "Henry Schein Inc", "who_key": "HENRY SCHEIN 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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "HENRY SCHEIN INC adjusts its stake in HSIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000228/0000102909-26-001424-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001140361-26-008845", "src": "INSIDERS", "ticker": "HSIC", "cik": "1000228", "company": "HENRY SCHEIN INC", "company_raw": "HENRY SCHEIN INC", "who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on HSIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126008845/0001140361-26-008845-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347981}, {"id": "0001140361-25-045055", "src": "INSIDERS", "ticker": "HSIC", "cik": "1000228", "company": "HENRY SCHEIN INC", "company_raw": "HENRY SCHEIN INC", "who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on HSIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045055/0001140361-25-045055-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479021}, {"id": "0001140361-25-031339", "src": "INSIDERS", "ticker": "HSIC", "cik": "1000228", "company": "HENRY SCHEIN INC", "company_raw": "HENRY SCHEIN INC", "who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on HSIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125031339/0001140361-25-031339-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644621}, {"id": "0001140361-25-023012", "src": "INSIDERS", "ticker": "HSIC", "cik": "1000228", "company": "HENRY SCHEIN INC", "company_raw": "HENRY SCHEIN INC", "who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on HSIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125023012/0001140361-25-023012-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726701}, {"id": "HOUSE-2025-20030291-T53", "src": "CONGRESS", "ticker": "HSIC", "cik": "", "company": "HENRY SCHEIN INC", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nHenry Schein, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan buys HSIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826061}, {"id": "HOUSE-2025-20030296-T54", "src": "CONGRESS", "ticker": "HSIC", "cik": "", "company": "HENRY SCHEIN INC", "company_raw": "Merrill Lynch Tax Efficient Core\nJT Henry Schein, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson sells HSIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836141}, {"id": "HOUSE-2025-20029026-T11", "src": "CONGRESS", "ticker": "HSIC", "cik": "", "company": "HENRY SCHEIN INC", "company_raw": "Main Street Trust > Bank of America\nHenry Schein, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps HSIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837581}, {"id": "SENATE-ae6a139038834d8fae47e8d20f20e043-4", "src": "CONGRESS", "ticker": "HSIC", "cik": "", "company": "HENRY SCHEIN INC", "company_raw": "Henry Schein, Inc. - Common Stock", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Susan M Collins sells HSIC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/", "trade_date": "2022-01-06", "timestamp": "2022-01-06", "mins": 2536781}, {"id": "HOUSE-2022-20021165-T82", "src": "CONGRESS", "ticker": "HSIC", "cik": "", "company": "HENRY SCHEIN INC", "company_raw": "ded\nS O: Merrill Lynch- Advisor Discretion Account\nHenry Schein, Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Thomas Suozzi sells HSIC ($1,001 -\n$15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2018-03-29", "timestamp": "2018-03-29", "mins": 4522541}, {"id": "HOUSE-2022-20021165-T81", "src": "CONGRESS", "ticker": "HSIC", "cik": "", "company": "HENRY SCHEIN INC", "company_raw": "t in LLC located in New York, New York.\n2000084284 Henry Schein, Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Thomas Suozzi sells HSIC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2017-12-06", "timestamp": "2017-12-06", "mins": 4685261}, {"id": "SENATE-b8079f9b41e84625bbe373f9614af12f-6", "src": "CONGRESS", "ticker": "HSIC", "cik": "", "company": "HENRY SCHEIN INC", "company_raw": "Henry Schein, Inc. (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (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. Susan M Collins files a buy in HSIC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/", "trade_date": "2014-11-10", "timestamp": "2014-11-10", "mins": 6300941}, {"id": "SENATE-9f9dbfa0c4034c71b9ae90225aed470f-32", "src": "CONGRESS", "ticker": "HSIC", "cik": "", "company": "HENRY SCHEIN INC", "company_raw": "Henry Schein, Inc. (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (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. Susan M Collins files a buy in HSIC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459341}, {"id": "SENATE-8287dd4cedca465c8008c792237b3a84-32", "src": "CONGRESS", "ticker": "HSIC", "cik": "", "company": "HENRY SCHEIN INC", "company_raw": "Henry Schein, Inc. (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (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. Susan M Collins files a buy in HSIC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459341}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002036", "src": "13DG", "ticker": "HSIC", "cik": "1000228", "company": "HENRY SCHEIN INC", "company_raw": "HENRY SCHEIN INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "FMR LLC takes a 6.6% passive stake in HSIC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002036-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-000625", "src": "13DG", "ticker": "HSIC", "cik": "1000228", "company": "HENRY SCHEIN INC", "company_raw": "HENRY SCHEIN INC", "who": "Henry Schein Inc", "who_key": "HENRY SCHEIN 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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "HENRY SCHEIN INC takes a 6.36% passive stake in HSIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1000228/0002100119-26-000625-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-001424", "src": "13DG", "ticker": "HSIC", "cik": "1000228", "company": "HENRY SCHEIN INC", "company_raw": "HENRY SCHEIN INC", "who": "Henry Schein Inc", "who_key": "HENRY SCHEIN 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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "HENRY SCHEIN INC adjusts its stake in HSIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000228/0000102909-26-001424-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Henry Schein, Inc. - Common Stock", "new_value": "HENRY SCHEIN INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001000228", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001000228", "applied": 1, "detected_at": "2026-10-25T02:45:11.015526"}]}, "key_people": [{"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 15001.0, "net": -11998.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-03-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2017-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-03-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000839", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002036", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0001000228-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT FILING", "accession": "0001000228-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324857", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004962", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "ANNUAL REPORT OF EMPLOYEE STOCK PURCHASE, SAVINGS, AND SIMILAR PLANS", "accession": "0001000228-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001968582-26-000617", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001190297-26-000004", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT FILED PURSUANT TO SECTION 1502 OF THE DODD-FRANK W", "accession": "0001000228-26-000027", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-245464", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "Form 4/A", "accession": "0001193125-26-239640", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237318", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-235496", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234868", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219491", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-12", "title": "Form DEFA14A", "accession": "0001193125-26-218297", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0001000228-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "CURRENT REPORT FILING", "accession": "0001000228-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000625", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001193125-26-146322", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001193125-26-146320", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0001193125-26-146317", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001424", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0002057014-26-000008", "price_sensitive": false}], "performance": {"ticker": "HSIC", "has_prices": true, "summary": {"n": 4, "avg": 0.37782595256484, "win_rate": 1.0, "best": 0.4055821371610844, "worst": 0.36857389103275845, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 62.7, "return": 0.4055821371610844}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-11-10", "score": 0.0, "ref_price": 64.3955, "return": 0.36857389103275845}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 64.3955, "return": 0.36857389103275845}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 64.3955, "return": 0.36857389103275845}]}, "price_series": [{"date": "2016-08-08", "close": 64.3955, "volume": 1867946.0}, {"date": "2016-08-09", "close": 63.8253, "volume": 1071410.0}, {"date": "2016-08-10", "close": 64.4731, "volume": 1201850.0}, {"date": "2016-08-11", "close": 64.954, "volume": 862704.0}, {"date": "2016-08-12", "close": 64.1783, "volume": 854012.0}, {"date": "2016-08-15", "close": 63.7749, "volume": 901984.0}, {"date": "2016-08-16", "close": 63.1737, "volume": 902620.0}, {"date": "2016-08-17", "close": 62.6035, "volume": 1390076.0}, {"date": "2016-08-18", "close": 62.5996, "volume": 955256.0}, {"date": "2016-08-19", "close": 62.5608, "volume": 1446380.0}, {"date": "2016-08-22", "close": 63.0224, "volume": 1187508.0}, {"date": "2016-08-23", "close": 62.2544, "volume": 1421464.0}, {"date": "2016-08-24", "close": 61.9945, "volume": 1361130.0}, {"date": "2016-08-25", "close": 62.3785, "volume": 1779964.0}, {"date": "2016-08-26", "close": 63.3638, "volume": 1758460.0}, {"date": "2016-08-29", "close": 63.6973, "volume": 934344.0}, {"date": "2016-08-30", "close": 63.5383, "volume": 1030768.0}, {"date": "2016-08-31", "close": 63.5305, "volume": 1243078.0}, {"date": "2016-09-01", "close": 63.2164, "volume": 682746.0}, {"date": "2016-09-02", "close": 63.7245, "volume": 900004.0}, {"date": "2016-09-06", "close": 63.7322, "volume": 648666.0}, {"date": "2016-09-07", "close": 63.7749, "volume": 595498.0}, {"date": "2016-09-08", "close": 63.6585, "volume": 790644.0}, {"date": "2016-09-09", "close": 61.6183, "volume": 1560168.0}, {"date": "2016-09-12", "close": 62.7897, "volume": 1517704.0}, {"date": "2016-09-13", "close": 62.0915, "volume": 1115184.0}, {"date": "2016-09-14", "close": 61.8316, "volume": 1181230.0}, {"date": "2016-09-15", "close": 63.1349, "volume": 990508.0}, {"date": "2016-09-16", "close": 63.6508, "volume": 1608108.0}, {"date": "2016-09-19", "close": 63.0224, "volume": 818974.0}, {"date": "2016-09-20", "close": 63.1465, "volume": 617794.0}, {"date": "2016-09-21", "close": 63.9533, "volume": 564978.0}, {"date": "2016-09-22", "close": 64.8842, "volume": 1178094.0}, {"date": "2016-09-23", "close": 63.7865, "volume": 1359674.0}, {"date": "2016-09-26", "close": 63.0767, "volume": 617338.0}, {"date": "2016-09-27", "close": 63.5228, "volume": 1005728.0}, {"date": "2016-09-28", "close": 63.5344, "volume": 762724.0}, {"date": "2016-09-29", "close": 62.5065, "volume": 851972.0}, {"date": "2016-09-30", "close": 63.2164, "volume": 1082504.0}, {"date": "2016-10-03", "close": 62.6151, "volume": 1140386.0}, {"date": "2016-10-04", "close": 62.076, "volume": 665852.0}, {"date": "2016-10-05", "close": 62.5802, "volume": 1150144.0}, {"date": "2016-10-06", "close": 63.2707, "volume": 943588.0}, {"date": "2016-10-07", "close": 62.747, "volume": 987354.0}, {"date": "2016-10-10", "close": 63.2396, "volume": 461556.0}, {"date": "2016-10-11", "close": 61.5291, "volume": 1966786.0}, {"date": "2016-10-12", "close": 61.4593, "volume": 949142.0}, {"date": "2016-10-13", "close": 60.5284, "volume": 1469972.0}, {"date": "2016-10-14", "close": 59.485, "volume": 3462144.0}, {"date": "2016-10-17", "close": 59.4268, "volume": 1199418.0}, {"date": "2016-10-18", "close": 59.4811, "volume": 1189202.0}, {"date": "2016-10-19", "close": 59.7526, "volume": 969128.0}, {"date": "2016-10-20", "close": 59.2872, "volume": 1143538.0}, {"date": "2016-10-21", "close": 59.1669, "volume": 1836388.0}, {"date": "2016-10-24", "close": 59.3221, "volume": 1237438.0}, {"date": "2016-10-25", "close": 58.4105, "volume": 1554136.0}, {"date": "2016-10-26", "close": 57.7783, "volume": 1751534.0}, {"date": "2016-10-27", "close": 57.755, "volume": 1492348.0}, {"date": "2016-10-28", "close": 57.9141, "volume": 1713776.0}, {"date": "2016-10-31", "close": 57.8714, "volume": 1607746.0}, {"date": "2016-11-01", "close": 57.0336, "volume": 3657070.0}, {"date": "2016-11-02", "close": 60.5439, "volume": 5985292.0}, {"date": "2016-11-03", "close": 59.6828, "volume": 2732412.0}, {"date": "2016-11-04", "close": 60.0668, "volume": 2018654.0}, {"date": "2016-11-07", "close": 60.5671, "volume": 1875702.0}, {"date": "2016-11-08", "close": 61.1257, "volume": 1560366.0}, {"date": "2016-11-09", "close": 61.0985, "volume": 1953320.0}, {"date": "2016-11-10", "close": 60.0008, "volume": 2765954.0}, {"date": "2016-11-11", "close": 60.7688, "volume": 1612182.0}, {"date": "2016-11-14", "close": 61.2188, "volume": 2063936.0}, {"date": "2016-11-15", "close": 61.2808, "volume": 1225732.0}, {"date": "2016-11-16", "close": 61.7579, "volume": 1028944.0}, {"date": "2016-11-17", "close": 61.6299, "volume": 1010296.0}, {"date": "2016-11-18", "close": 60.8813, "volume": 2765024.0}, {"date": "2016-11-21", "close": 57.6193, "volume": 5753006.0}, {"date": "2016-11-22", "close": 59.3143, "volume": 4342422.0}, {"date": "2016-11-23", "close": 59.3298, "volume": 2060448.0}, {"date": "2016-11-25", "close": 58.6394, "volume": 665270.0}, {"date": "2016-11-28", "close": 58.7092, "volume": 1854778.0}, {"date": "2016-11-29", "close": 59.4384, "volume": 1962028.0}, {"date": "2016-11-30", "close": 57.7783, "volume": 4004990.0}, {"date": "2016-12-01", "close": 57.8947, "volume": 1971848.0}, {"date": "2016-12-02", "close": 58.0149, "volume": 1029776.0}, {"date": "2016-12-05", "close": 58.1584, "volume": 1418516.0}, {"date": "2016-12-06", "close": 58.139, "volume": 1366002.0}, {"date": "2016-12-07", "close": 57.9218, "volume": 1957014.0}, {"date": "2016-12-08", "close": 58.3485, "volume": 1009052.0}, {"date": "2016-12-09", "close": 59.0312, "volume": 830176.0}, {"date": "2016-12-12", "close": 58.6316, "volume": 1094548.0}, {"date": "2016-12-13", "close": 59.5354, "volume": 1279156.0}, {"date": "2016-12-14", "close": 59.2794, "volume": 1329770.0}, {"date": "2016-12-15", "close": 59.803, "volume": 1464072.0}, {"date": "2016-12-16", "close": 59.6401, "volume": 2051346.0}, {"date": "2016-12-19", "close": 58.9691, "volume": 1106814.0}, {"date": "2016-12-20", "close": 58.9768, "volume": 668446.0}, {"date": "2016-12-21", "close": 59.3608, "volume": 1162176.0}, {"date": "2016-12-22", "close": 59.1048, "volume": 678628.0}, {"date": "2016-12-23", "close": 59.2639, "volume": 396398.0}, {"date": "2016-12-27", "close": 59.4268, "volume": 503078.0}, {"date": "2016-12-28", "close": 59.0544, "volume": 483476.0}, {"date": "2016-12-29", "close": 59.3919, "volume": 685656.0}, {"date": "2016-12-30", "close": 58.845, "volume": 1419264.0}, {"date": "2017-01-03", "close": 60.4818, "volume": 1717296.0}, {"date": "2017-01-04", "close": 60.7223, "volume": 836566.0}, {"date": "2017-01-05", "close": 60.3965, "volume": 580720.0}, {"date": "2017-01-06", "close": 60.5788, "volume": 828590.0}, {"date": "2017-01-09", "close": 60.9938, "volume": 864880.0}, {"date": "2017-01-10", "close": 61.3196, "volume": 1325466.0}, {"date": "2017-01-11", "close": 61.1916, "volume": 1237138.0}, {"date": "2017-01-12", "close": 60.9473, "volume": 890136.0}, {"date": "2017-01-13", "close": 61.692, "volume": 911244.0}, {"date": "2017-01-17", "close": 61.5873, "volume": 696636.0}, {"date": "2017-01-18", "close": 61.9402, "volume": 723304.0}, {"date": "2017-01-19", "close": 61.18, "volume": 649000.0}, {"date": "2017-01-20", "close": 60.8581, "volume": 1371976.0}, {"date": "2017-01-23", "close": 60.2568, "volume": 756090.0}, {"date": "2017-01-24", "close": 60.8658, "volume": 774712.0}, {"date": "2017-01-25", "close": 62.173, "volume": 1045766.0}, {"date": "2017-01-26", "close": 61.7579, "volume": 983090.0}, {"date": "2017-01-27", "close": 61.9247, "volume": 700588.0}, {"date": "2017-01-30", "close": 61.4088, "volume": 1030694.0}, {"date": "2017-01-31", "close": 62.0062, "volume": 1023662.0}, {"date": "2017-02-01", "close": 62.0062, "volume": 913430.0}, {"date": "2017-02-02", "close": 62.5337, "volume": 808810.0}, {"date": "2017-02-03", "close": 63.0922, "volume": 691152.0}, {"date": "2017-02-06", "close": 63.0651, "volume": 796468.0}, {"date": "2017-02-07", "close": 63.6042, "volume": 1438010.0}, {"date": "2017-02-08", "close": 63.4607, "volume": 1276902.0}, {"date": "2017-02-09", "close": 63.9417, "volume": 952916.0}, {"date": "2017-02-10", "close": 64.027, "volume": 556160.0}, {"date": "2017-02-13", "close": 64.0425, "volume": 974808.0}, {"date": "2017-02-14", "close": 64.6399, "volume": 959956.0}, {"date": "2017-02-15", "close": 65.1247, "volume": 1009144.0}, {"date": "2017-02-16", "close": 64.8726, "volume": 1433002.0}, {"date": "2017-02-17", "close": 65.2062, "volume": 1801522.0}, {"date": "2017-02-21", "close": 67.1068, "volume": 2549586.0}, {"date": "2017-02-22", "close": 66.9633, "volume": 1330482.0}, {"date": "2017-02-23", "close": 66.684, "volume": 1247006.0}, {"date": "2017-02-24", "close": 67.3085, "volume": 823248.0}, {"date": "2017-02-27", "close": 67.3123, "volume": 775836.0}, {"date": "2017-02-28", "close": 66.5443, "volume": 1601346.0}, {"date": "2017-03-01", "close": 66.715, "volume": 1405312.0}, {"date": "2017-03-02", "close": 66.3388, "volume": 1301958.0}, {"date": "2017-03-03", "close": 66.5482, "volume": 752900.0}, {"date": "2017-03-06", "close": 66.2884, "volume": 830496.0}, {"date": "2017-03-07", "close": 66.3504, "volume": 829608.0}, {"date": "2017-03-08", "close": 66.2845, "volume": 718878.0}, {"date": "2017-03-09", "close": 66.3039, "volume": 534668.0}, {"date": "2017-03-10", "close": 66.781, "volume": 941908.0}, {"date": "2017-03-13", "close": 66.8003, "volume": 727238.0}, {"date": "2017-03-14", "close": 66.4241, "volume": 556090.0}, {"date": "2017-03-15", "close": 66.9943, "volume": 679236.0}, {"date": "2017-03-16", "close": 66.3931, "volume": 1180848.0}, {"date": "2017-03-17", "close": 66.4241, "volume": 1818246.0}, {"date": "2017-03-20", "close": 66.4862, "volume": 727432.0}, {"date": "2017-03-21", "close": 66.2496, "volume": 933106.0}, {"date": "2017-03-22", "close": 66.6568, "volume": 645882.0}, {"date": "2017-03-23", "close": 66.5056, "volume": 682980.0}, {"date": "2017-03-24", "close": 66.4241, "volume": 551082.0}, {"date": "2017-03-27", "close": 66.428, "volume": 527482.0}, {"date": "2017-03-28", "close": 66.362, "volume": 776898.0}, {"date": "2017-03-29", "close": 66.2845, "volume": 620190.0}, {"date": "2017-03-30", "close": 66.2612, "volume": 382174.0}, {"date": "2017-03-31", "close": 65.9276, "volume": 594888.0}, {"date": "2017-04-03", "close": 65.5708, "volume": 892550.0}, {"date": "2017-04-04", "close": 65.4816, "volume": 609278.0}, {"date": "2017-04-05", "close": 65.2372, "volume": 1048904.0}, {"date": "2017-04-06", "close": 65.5126, "volume": 710520.0}, {"date": "2017-04-07", "close": 64.989, "volume": 687336.0}, {"date": "2017-04-10", "close": 65.5204, "volume": 769672.0}, {"date": "2017-04-11", "close": 65.9625, "volume": 799050.0}, {"date": "2017-04-12", "close": 65.4467, "volume": 914872.0}, {"date": "2017-04-13", "close": 65.1053, "volume": 435098.0}, {"date": "2017-04-17", "close": 65.501, "volume": 504708.0}, {"date": "2017-04-18", "close": 65.0471, "volume": 623256.0}, {"date": "2017-04-19", "close": 65.1557, "volume": 562710.0}, {"date": "2017-04-20", "close": 65.7065, "volume": 1010634.0}, {"date": "2017-04-21", "close": 65.2062, "volume": 596232.0}, {"date": "2017-04-24", "close": 65.8617, "volume": 679744.0}, {"date": "2017-04-25", "close": 66.0246, "volume": 803336.0}, {"date": "2017-04-26", "close": 67.1727, "volume": 1215060.0}, {"date": "2017-04-27", "close": 67.5587, "volume": 716504.0}, {"date": "2017-04-28", "close": 67.4132, "volume": 712230.0}, {"date": "2017-05-01", "close": 67.3356, "volume": 484550.0}, {"date": "2017-05-02", "close": 68.0416, "volume": 622274.0}, {"date": "2017-05-03", "close": 68.1463, "volume": 919922.0}, {"date": "2017-05-04", "close": 69.0733, "volume": 722652.0}, {"date": "2017-05-05", "close": 69.178, "volume": 635826.0}, {"date": "2017-05-08", "close": 67.8864, "volume": 1257894.0}, {"date": "2017-05-09", "close": 68.8134, "volume": 1687324.0}, {"date": "2017-05-10", "close": 68.2976, "volume": 981838.0}, {"date": "2017-05-11", "close": 68.4217, "volume": 710350.0}, {"date": "2017-05-12", "close": 68.1191, "volume": 652576.0}, {"date": "2017-05-15", "close": 68.3131, "volume": 576030.0}, {"date": "2017-05-16", "close": 68.5923, "volume": 827428.0}, {"date": "2017-05-17", "close": 67.708, "volume": 636324.0}, {"date": "2017-05-18", "close": 68.6738, "volume": 1108780.0}, {"date": "2017-05-19", "close": 68.9686, "volume": 1197292.0}, {"date": "2017-05-22", "close": 70.171, "volume": 1012534.0}, {"date": "2017-05-23", "close": 70.6326, "volume": 623856.0}, {"date": "2017-05-24", "close": 70.4503, "volume": 608692.0}, {"date": "2017-05-25", "close": 71.0825, "volume": 634676.0}, {"date": "2017-05-26", "close": 70.8576, "volume": 428156.0}, {"date": "2017-05-30", "close": 70.939, "volume": 367656.0}, {"date": "2017-05-31", "close": 71.3579, "volume": 674442.0}, {"date": "2017-06-01", "close": 72.3431, "volume": 648018.0}, {"date": "2017-06-02", "close": 72.3664, "volume": 580762.0}, {"date": "2017-06-05", "close": 71.8389, "volume": 591064.0}, {"date": "2017-06-06", "close": 71.3889, "volume": 906384.0}, {"date": "2017-06-07", "close": 71.9126, "volume": 871458.0}, {"date": "2017-06-08", "close": 71.4394, "volume": 615746.0}, {"date": "2017-06-09", "close": 72.0483, "volume": 1129058.0}, {"date": "2017-06-12", "close": 71.3773, "volume": 622420.0}, {"date": "2017-06-13", "close": 71.2726, "volume": 574326.0}, {"date": "2017-06-14", "close": 71.3773, "volume": 476488.0}, {"date": "2017-06-15", "close": 71.2377, "volume": 453946.0}, {"date": "2017-06-16", "close": 70.8769, "volume": 1177900.0}, {"date": "2017-06-19", "close": 71.7807, "volume": 944558.0}, {"date": "2017-06-20", "close": 70.6403, "volume": 656428.0}, {"date": "2017-06-21", "close": 71.0864, "volume": 616566.0}, {"date": "2017-06-22", "close": 71.4704, "volume": 542252.0}, {"date": "2017-06-23", "close": 71.4355, "volume": 880706.0}, {"date": "2017-06-26", "close": 71.7419, "volume": 498668.0}, {"date": "2017-06-27", "close": 70.9312, "volume": 811188.0}, {"date": "2017-06-28", "close": 71.4782, "volume": 545886.0}, {"date": "2017-06-29", "close": 70.7412, "volume": 577882.0}, {"date": "2017-06-30", "close": 70.9894, "volume": 731530.0}, {"date": "2017-07-03", "close": 70.5822, "volume": 313098.0}, {"date": "2017-07-05", "close": 71.2454, "volume": 679088.0}, {"date": "2017-07-06", "close": 70.2486, "volume": 667572.0}, {"date": "2017-07-07", "close": 70.9196, "volume": 599906.0}, {"date": "2017-07-10", "close": 70.0585, "volume": 629354.0}, {"date": "2017-07-11", "close": 70.0818, "volume": 415226.0}, {"date": "2017-07-12", "close": 71.0476, "volume": 499586.0}, {"date": "2017-07-13", "close": 70.7606, "volume": 687242.0}, {"date": "2017-07-14", "close": 71.5712, "volume": 529638.0}, {"date": "2017-07-17", "close": 71.9552, "volume": 590126.0}, {"date": "2017-07-18", "close": 71.5169, "volume": 604714.0}, {"date": "2017-07-19", "close": 71.835, "volume": 829852.0}, {"date": "2017-07-20", "close": 71.5402, "volume": 838668.0}, {"date": "2017-07-21", "close": 71.7264, "volume": 547334.0}, {"date": "2017-07-24", "close": 72.0251, "volume": 457338.0}, {"date": "2017-07-25", "close": 71.6566, "volume": 814582.0}, {"date": "2017-07-26", "close": 71.6566, "volume": 553118.0}, {"date": "2017-07-27", "close": 70.9157, "volume": 630022.0}, {"date": "2017-07-28", "close": 70.9468, "volume": 637474.0}, {"date": "2017-07-31", "close": 70.6753, "volume": 468136.0}, {"date": "2017-08-01", "close": 70.3106, "volume": 706944.0}, {"date": "2017-08-02", "close": 69.5465, "volume": 864952.0}, {"date": "2017-08-03", "close": 69.5, "volume": 692372.0}, {"date": "2017-08-04", "close": 69.3177, "volume": 889550.0}, {"date": "2017-08-07", "close": 71.2881, "volume": 1854228.0}, {"date": "2017-08-08", "close": 67.4985, "volume": 2468816.0}, {"date": "2017-08-09", "close": 65.8035, "volume": 2165006.0}, {"date": "2017-08-10", "close": 64.8997, "volume": 1261826.0}, {"date": "2017-08-11", "close": 66.1642, "volume": 1256484.0}, {"date": "2017-08-14", "close": 65.6561, "volume": 703254.0}, {"date": "2017-08-15", "close": 65.1402, "volume": 1090690.0}, {"date": "2017-08-16", "close": 66.0595, "volume": 1273232.0}, {"date": "2017-08-17", "close": 65.788, "volume": 1515286.0}, {"date": "2017-08-18", "close": 65.7414, "volume": 1050816.0}, {"date": "2017-08-21", "close": 66.2573, "volume": 1228924.0}, {"date": "2017-08-22", "close": 66.4435, "volume": 912718.0}, {"date": "2017-08-23", "close": 66.1177, "volume": 1148584.0}, {"date": "2017-08-24", "close": 66.3504, "volume": 1425922.0}, {"date": "2017-08-25", "close": 66.5482, "volume": 968066.0}, {"date": "2017-08-28", "close": 65.7764, "volume": 842546.0}, {"date": "2017-08-29", "close": 65.3303, "volume": 1194686.0}, {"date": "2017-08-30", "close": 65.7919, "volume": 1402728.0}, {"date": "2017-08-31", "close": 67.3667, "volume": 1248440.0}, {"date": "2017-09-01", "close": 67.3085, "volume": 1025778.0}, {"date": "2017-09-05", "close": 66.8508, "volume": 1218010.0}, {"date": "2017-09-06", "close": 66.8857, "volume": 1044662.0}, {"date": "2017-09-07", "close": 67.8127, "volume": 824308.0}, {"date": "2017-09-08", "close": 68.0105, "volume": 788512.0}, {"date": "2017-09-11", "close": 68.8755, "volume": 987054.0}, {"date": "2017-09-12", "close": 68.2355, "volume": 1312406.0}, {"date": "2017-09-13", "close": 65.5048, "volume": 2258980.0}, {"date": "2017-09-14", "close": 62.5065, "volume": 4448686.0}, {"date": "2017-09-15", "close": 64.2947, "volume": 2924030.0}, {"date": "2017-09-18", "close": 62.7587, "volume": 3062253.0}, {"date": "2017-09-19", "close": 61.3933, "volume": 2518475.0}, {"date": "2017-09-20", "close": 62.363, "volume": 2658260.0}, {"date": "2017-09-21", "close": 61.533, "volume": 1123195.0}, {"date": "2017-09-22", "close": 61.7502, "volume": 1463056.0}, {"date": "2017-09-25", "close": 62.3242, "volume": 1792004.0}, {"date": "2017-09-26", "close": 62.363, "volume": 1053414.0}, {"date": "2017-09-27", "close": 62.9371, "volume": 915717.0}, {"date": "2017-09-28", "close": 62.7276, "volume": 1132932.0}, {"date": "2017-09-29", "close": 63.6042, "volume": 1742636.0}, {"date": "2017-10-02", "close": 62.8595, "volume": 1537883.0}, {"date": "2017-10-03", "close": 63.2862, "volume": 1051534.0}, {"date": "2017-10-04", "close": 63.4103, "volume": 678565.0}, {"date": "2017-10-05", "close": 63.2862, "volume": 778069.0}, {"date": "2017-10-06", "close": 62.8285, "volume": 1075227.0}, {"date": "2017-10-09", "close": 62.1381, "volume": 1207433.0}, {"date": "2017-10-10", "close": 61.9752, "volume": 955069.0}, {"date": "2017-10-11", "close": 62.5802, "volume": 732577.0}, {"date": "2017-10-12", "close": 62.4561, "volume": 820223.0}, {"date": "2017-10-13", "close": 62.7819, "volume": 668865.0}, {"date": "2017-10-16", "close": 63.5422, "volume": 2196812.0}, {"date": "2017-10-17", "close": 63.9611, "volume": 1566149.0}, {"date": "2017-10-18", "close": 63.837, "volume": 843449.0}, {"date": "2017-10-19", "close": 64.4576, "volume": 1235095.0}, {"date": "2017-10-20", "close": 65.5747, "volume": 1054733.0}, {"date": "2017-10-23", "close": 64.2714, "volume": 1200574.0}, {"date": "2017-10-24", "close": 64.3645, "volume": 895200.0}, {"date": "2017-10-25", "close": 64.3102, "volume": 1362617.0}, {"date": "2017-10-26", "close": 63.2008, "volume": 1656070.0}, {"date": "2017-10-27", "close": 59.3841, "volume": 4861894.0}, {"date": "2017-10-30", "close": 60.2762, "volume": 2408381.0}, {"date": "2017-10-31", "close": 60.9744, "volume": 1668664.0}, {"date": "2017-11-01", "close": 59.9194, "volume": 1714336.0}, {"date": "2017-11-02", "close": 59.1902, "volume": 1436757.0}, {"date": "2017-11-03", "close": 60.2297, "volume": 3473616.0}, {"date": "2017-11-06", "close": 54.334, "volume": 7699987.0}, {"date": "2017-11-07", "close": 55.0864, "volume": 4329282.0}, {"date": "2017-11-08", "close": 54.3029, "volume": 3021356.0}, {"date": "2017-11-09", "close": 54.0392, "volume": 2636316.0}, {"date": "2017-11-10", "close": 52.0144, "volume": 5071486.0}, {"date": "2017-11-13", "close": 51.5878, "volume": 3873250.0}, {"date": "2017-11-14", "close": 51.8515, "volume": 3702947.0}, {"date": "2017-11-15", "close": 52.7281, "volume": 4215651.0}, {"date": "2017-11-16", "close": 53.9228, "volume": 4053409.0}, {"date": "2017-11-17", "close": 53.6203, "volume": 2290571.0}, {"date": "2017-11-20", "close": 52.3635, "volume": 2754566.0}, {"date": "2017-11-21", "close": 52.7281, "volume": 2847953.0}, {"date": "2017-11-22", "close": 54.2641, "volume": 2831633.0}, {"date": "2017-11-24", "close": 54.2797, "volume": 1755129.0}, {"date": "2017-11-27", "close": 54.2176, "volume": 1697991.0}, {"date": "2017-11-28", "close": 54.6908, "volume": 1979039.0}, {"date": "2017-11-29", "close": 54.5357, "volume": 3248761.0}, {"date": "2017-11-30", "close": 55.4278, "volume": 2721034.0}, {"date": "2017-12-01", "close": 54.8149, "volume": 1763092.0}, {"date": "2017-12-04", "close": 55.2416, "volume": 1835236.0}, {"date": "2017-12-05", "close": 55.1563, "volume": 2754882.0}, {"date": "2017-12-06", "close": 52.4256, "volume": 4007142.0}, {"date": "2017-12-07", "close": 52.4178, "volume": 1903589.0}, {"date": "2017-12-08", "close": 52.6738, "volume": 2056055.0}, {"date": "2017-12-11", "close": 52.9997, "volume": 2379507.0}, {"date": "2017-12-12", "close": 52.604, "volume": 1961338.0}, {"date": "2017-12-13", "close": 53.2944, "volume": 1651326.0}, {"date": "2017-12-14", "close": 53.2867, "volume": 1311117.0}, {"date": "2017-12-15", "close": 54.427, "volume": 2473659.0}, {"date": "2017-12-18", "close": 54.427, "volume": 1132596.0}, {"date": "2017-12-19", "close": 55.4588, "volume": 1695018.0}, {"date": "2017-12-20", "close": 55.1563, "volume": 1361101.0}, {"date": "2017-12-21", "close": 55.2028, "volume": 1186802.0}, {"date": "2017-12-22", "close": 55.0864, "volume": 897605.0}, {"date": "2017-12-26", "close": 54.7839, "volume": 1246354.0}, {"date": "2017-12-27", "close": 54.6598, "volume": 940299.0}, {"date": "2017-12-28", "close": 54.7374, "volume": 743879.0}, {"date": "2017-12-29", "close": 54.2098, "volume": 972702.0}, {"date": "2018-01-02", "close": 55.4433, "volume": 1243582.0}, {"date": "2018-01-03", "close": 55.963, "volume": 1421941.0}, {"date": "2018-01-04", "close": 55.9941, "volume": 1185675.0}, {"date": "2018-01-05", "close": 56.8862, "volume": 1299348.0}, {"date": "2018-01-08", "close": 57.6697, "volume": 1181198.0}, {"date": "2018-01-09", "close": 56.9793, "volume": 1411070.0}, {"date": "2018-01-10", "close": 56.4673, "volume": 1624629.0}, {"date": "2018-01-11", "close": 56.8629, "volume": 1251893.0}, {"date": "2018-01-12", "close": 58.0576, "volume": 1045507.0}, {"date": "2018-01-16", "close": 58.9885, "volume": 2075651.0}, {"date": "2018-01-17", "close": 59.229, "volume": 4149671.0}, {"date": "2018-01-18", "close": 57.8869, "volume": 1778323.0}, {"date": "2018-01-19", "close": 58.9264, "volume": 1146820.0}, {"date": "2018-01-22", "close": 59.2755, "volume": 1035344.0}, {"date": "2018-01-23", "close": 59.1902, "volume": 1192014.0}, {"date": "2018-01-24", "close": 60.0513, "volume": 1551658.0}, {"date": "2018-01-25", "close": 60.6176, "volume": 1431948.0}, {"date": "2018-01-26", "close": 61.2304, "volume": 1516605.0}, {"date": "2018-01-29", "close": 61.6028, "volume": 1229899.0}, {"date": "2018-01-30", "close": 60.5633, "volume": 2260892.0}, {"date": "2018-01-31", "close": 58.7092, "volume": 1927624.0}, {"date": "2018-02-01", "close": 58.3989, "volume": 1229827.0}, {"date": "2018-02-02", "close": 57.6775, "volume": 1342773.0}, {"date": "2018-02-05", "close": 55.6993, "volume": 1900774.0}, {"date": "2018-02-06", "close": 57.0413, "volume": 2650462.0}, {"date": "2018-02-07", "close": 56.6069, "volume": 1764506.0}, {"date": "2018-02-08", "close": 54.9623, "volume": 1854116.0}, {"date": "2018-02-09", "close": 55.6605, "volume": 1865371.0}, {"date": "2018-02-12", "close": 55.9941, "volume": 2290025.0}, {"date": "2018-02-13", "close": 52.2782, "volume": 12344730.0}, {"date": "2018-02-14", "close": 53.085, "volume": 2565365.0}, {"date": "2018-02-15", "close": 53.0462, "volume": 2141836.0}, {"date": "2018-02-16", "close": 53.9306, "volume": 2869596.0}, {"date": "2018-02-20", "close": 52.7281, "volume": 4500482.0}, {"date": "2018-02-21", "close": 53.2789, "volume": 3136838.0}, {"date": "2018-02-22", "close": 52.7281, "volume": 1891796.0}, {"date": "2018-02-23", "close": 52.7902, "volume": 1952222.0}, {"date": "2018-02-26", "close": 52.5109, "volume": 1327126.0}, {"date": "2018-02-27", "close": 52.1386, "volume": 1602106.0}, {"date": "2018-02-28", "close": 51.3473, "volume": 1361173.0}, {"date": "2018-03-01", "close": 49.214, "volume": 4366605.0}, {"date": "2018-03-02", "close": 50.5715, "volume": 2403698.0}, {"date": "2018-03-05", "close": 51.2309, "volume": 1481074.0}, {"date": "2018-03-06", "close": 51.2232, "volume": 1216035.0}, {"date": "2018-03-07", "close": 52.0765, "volume": 1685520.0}, {"date": "2018-03-08", "close": 52.0765, "volume": 1350314.0}, {"date": "2018-03-09", "close": 53.085, "volume": 1209012.0}, {"date": "2018-03-12", "close": 52.6351, "volume": 1589998.0}, {"date": "2018-03-13", "close": 52.7824, "volume": 1023183.0}, {"date": "2018-03-14", "close": 52.9841, "volume": 1348418.0}, {"date": "2018-03-15", "close": 52.7437, "volume": 1492302.0}, {"date": "2018-03-16", "close": 52.7902, "volume": 1986015.0}, {"date": "2018-03-19", "close": 52.6195, "volume": 3755394.0}, {"date": "2018-03-20", "close": 50.9827, "volume": 2440576.0}, {"date": "2018-03-21", "close": 50.9439, "volume": 898603.0}, {"date": "2018-03-22", "close": 51.1456, "volume": 2325746.0}, {"date": "2018-03-23", "close": 50.1061, "volume": 1721865.0}, {"date": "2018-03-26", "close": 50.8431, "volume": 1589036.0}, {"date": "2018-03-27", "close": 50.4862, "volume": 1427825.0}, {"date": "2018-03-28", "close": 51.4094, "volume": 1734067.0}, {"date": "2018-03-29", "close": 52.1386, "volume": 1338356.0}, {"date": "2018-04-02", "close": 51.068, "volume": 1676701.0}, {"date": "2018-04-03", "close": 51.8515, "volume": 907839.0}, {"date": "2018-04-04", "close": 53.1471, "volume": 2024518.0}, {"date": "2018-04-05", "close": 52.6118, "volume": 1342535.0}, {"date": "2018-04-06", "close": 51.805, "volume": 1281305.0}, {"date": "2018-04-09", "close": 51.8748, "volume": 1156504.0}, {"date": "2018-04-10", "close": 53.7909, "volume": 2501831.0}, {"date": "2018-04-11", "close": 53.5815, "volume": 1096230.0}, {"date": "2018-04-12", "close": 54.0857, "volume": 1762833.0}, {"date": "2018-04-13", "close": 53.5117, "volume": 984118.0}, {"date": "2018-04-16", "close": 54.2564, "volume": 1272073.0}, {"date": "2018-04-17", "close": 55.0942, "volume": 844882.0}, {"date": "2018-04-18", "close": 55.0244, "volume": 1116577.0}, {"date": "2018-04-19", "close": 54.109, "volume": 1030967.0}, {"date": "2018-04-20", "close": 53.5815, "volume": 1143045.0}, {"date": "2018-04-23", "close": 57.243, "volume": 3528032.0}, {"date": "2018-04-24", "close": 57.2741, "volume": 3571848.0}, {"date": "2018-04-25", "close": 57.7861, "volume": 1793952.0}, {"date": "2018-04-26", "close": 59.1514, "volume": 1538955.0}, {"date": "2018-04-27", "close": 59.5781, "volume": 1461623.0}, {"date": "2018-04-30", "close": 58.9575, "volume": 1641334.0}, {"date": "2018-05-01", "close": 59.6324, "volume": 1461274.0}, {"date": "2018-05-02", "close": 59.4152, "volume": 2188994.0}, {"date": "2018-05-03", "close": 58.1972, "volume": 2008001.0}, {"date": "2018-05-04", "close": 58.6084, "volume": 1516935.0}, {"date": "2018-05-07", "close": 59.1669, "volume": 3042533.0}, {"date": "2018-05-08", "close": 55.1407, "volume": 4141435.0}, {"date": "2018-05-09", "close": 55.5286, "volume": 1961919.0}, {"date": "2018-05-10", "close": 56.3354, "volume": 1284779.0}, {"date": "2018-05-11", "close": 56.5836, "volume": 1155418.0}, {"date": "2018-05-14", "close": 56.8784, "volume": 1219275.0}, {"date": "2018-05-15", "close": 56.2035, "volume": 1174659.0}, {"date": "2018-05-16", "close": 56.1647, "volume": 913349.0}, {"date": "2018-05-17", "close": 56.0717, "volume": 1162570.0}, {"date": "2018-05-18", "close": 55.8079, "volume": 1242638.0}, {"date": "2018-05-21", "close": 55.4355, "volume": 1023124.0}, {"date": "2018-05-22", "close": 55.3114, "volume": 857456.0}, {"date": "2018-05-23", "close": 54.7839, "volume": 1419031.0}, {"date": "2018-05-24", "close": 54.6986, "volume": 906807.0}, {"date": "2018-05-25", "close": 54.6365, "volume": 858600.0}, {"date": "2018-05-29", "close": 54.3029, "volume": 1433738.0}, {"date": "2018-05-30", "close": 55.5441, "volume": 1852459.0}, {"date": "2018-05-31", "close": 53.6823, "volume": 3584722.0}, {"date": "2018-06-01", "close": 53.9383, "volume": 1046197.0}, {"date": "2018-06-04", "close": 54.4891, "volume": 884088.0}, {"date": "2018-06-05", "close": 54.5589, "volume": 1203599.0}, {"date": "2018-06-06", "close": 55.2183, "volume": 1078867.0}, {"date": "2018-06-07", "close": 55.2261, "volume": 1067848.0}, {"date": "2018-06-08", "close": 55.9475, "volume": 1045507.0}, {"date": "2018-06-11", "close": 56.475, "volume": 1076304.0}, {"date": "2018-06-12", "close": 56.6069, "volume": 820331.0}, {"date": "2018-06-13", "close": 56.1104, "volume": 931639.0}, {"date": "2018-06-14", "close": 56.5371, "volume": 965799.0}, {"date": "2018-06-15", "close": 56.8552, "volume": 1669215.0}, {"date": "2018-06-18", "close": 56.5526, "volume": 960811.0}, {"date": "2018-06-19", "close": 56.1647, "volume": 949386.0}, {"date": "2018-06-20", "close": 55.7846, "volume": 1110149.0}, {"date": "2018-06-21", "close": 55.901, "volume": 1525996.0}, {"date": "2018-06-22", "close": 57.9412, "volume": 4304645.0}, {"date": "2018-06-25", "close": 57.8249, "volume": 1798594.0}, {"date": "2018-06-26", "close": 58.0731, "volume": 1754236.0}, {"date": "2018-06-27", "close": 57.2508, "volume": 1544212.0}, {"date": "2018-06-28", "close": 56.3664, "volume": 1728111.0}, {"date": "2018-06-29", "close": 56.3509, "volume": 1388997.0}, {"date": "2018-07-02", "close": 56.894, "volume": 1233871.0}, {"date": "2018-07-03", "close": 57.4215, "volume": 600242.0}, {"date": "2018-07-05", "close": 58.1739, "volume": 1344518.0}, {"date": "2018-07-06", "close": 58.8023, "volume": 985071.0}, {"date": "2018-07-09", "close": 59.1979, "volume": 3041316.0}, {"date": "2018-07-10", "close": 58.8489, "volume": 1002275.0}, {"date": "2018-07-11", "close": 57.8636, "volume": 1246409.0}, {"date": "2018-07-12", "close": 58.011, "volume": 891468.0}, {"date": "2018-07-13", "close": 58.0731, "volume": 684663.0}, {"date": "2018-07-16", "close": 57.468, "volume": 691475.0}, {"date": "2018-07-17", "close": 57.9257, "volume": 656752.0}, {"date": "2018-07-18", "close": 57.2043, "volume": 922714.0}, {"date": "2018-07-19", "close": 58.011, "volume": 1462032.0}, {"date": "2018-07-20", "close": 58.4222, "volume": 720955.0}, {"date": "2018-07-23", "close": 59.4384, "volume": 989932.0}, {"date": "2018-07-24", "close": 59.5936, "volume": 859952.0}, {"date": "2018-07-25", "close": 59.8418, "volume": 697389.0}, {"date": "2018-07-26", "close": 59.8341, "volume": 690759.0}, {"date": "2018-07-27", "close": 60.1832, "volume": 840315.0}, {"date": "2018-07-30", "close": 61.3623, "volume": 1475085.0}, {"date": "2018-07-31", "close": 61.6028, "volume": 1465015.0}, {"date": "2018-08-01", "close": 60.9822, "volume": 1039455.0}, {"date": "2018-08-02", "close": 61.1373, "volume": 672917.0}, {"date": "2018-08-03", "close": 62.2389, "volume": 2425704.0}, {"date": "2018-08-06", "close": 63.7439, "volume": 3364208.0}, {"date": "2018-08-07", "close": 61.9053, "volume": 2028834.0}, {"date": "2018-08-08", "close": 61.1296, "volume": 1077355.0}, {"date": "2018-08-09", "close": 60.9201, "volume": 1086239.0}, {"date": "2018-08-10", "close": 60.0202, "volume": 1029535.0}, {"date": "2018-08-13", "close": 60.3693, "volume": 1118078.0}, {"date": "2018-08-14", "close": 60.7029, "volume": 1337770.0}, {"date": "2018-08-15", "close": 60.8581, "volume": 1295318.0}, {"date": "2018-08-16", "close": 61.4166, "volume": 865810.0}, {"date": "2018-08-17", "close": 62.3242, "volume": 1510496.0}, {"date": "2018-08-20", "close": 63.356, "volume": 913898.0}, {"date": "2018-08-21", "close": 63.581, "volume": 737867.0}, {"date": "2018-08-22", "close": 63.5577, "volume": 1157433.0}, {"date": "2018-08-23", "close": 63.1078, "volume": 583251.0}, {"date": "2018-08-24", "close": 62.9526, "volume": 961174.0}, {"date": "2018-08-27", "close": 62.9604, "volume": 936493.0}, {"date": "2018-08-28", "close": 62.619, "volume": 1166890.0}, {"date": "2018-08-29", "close": 62.9138, "volume": 1104581.0}, {"date": "2018-08-30", "close": 59.7332, "volume": 2349492.0}, {"date": "2018-08-31", "close": 60.2607, "volume": 1388082.0}, {"date": "2018-09-04", "close": 60.4236, "volume": 1200376.0}, {"date": "2018-09-05", "close": 62.5647, "volume": 2030612.0}, {"date": "2018-09-06", "close": 62.4794, "volume": 1510834.0}, {"date": "2018-09-07", "close": 62.2001, "volume": 1158591.0}, {"date": "2018-09-10", "close": 62.0915, "volume": 440339.0}, {"date": "2018-09-11", "close": 62.8052, "volume": 801879.0}, {"date": "2018-09-12", "close": 64.2869, "volume": 1022291.0}, {"date": "2018-09-13", "close": 64.5274, "volume": 876073.0}, {"date": "2018-09-14", "close": 64.6903, "volume": 883717.0}, {"date": "2018-09-17", "close": 65.4661, "volume": 873741.0}, {"date": "2018-09-18", "close": 65.4118, "volume": 1043481.0}, {"date": "2018-09-19", "close": 65.5359, "volume": 718763.0}, {"date": "2018-09-20", "close": 66.6219, "volume": 959091.0}, {"date": "2018-09-21", "close": 66.459, "volume": 1614191.0}, {"date": "2018-09-24", "close": 64.9075, "volume": 1260723.0}, {"date": "2018-09-25", "close": 65.4273, "volume": 842583.0}, {"date": "2018-09-26", "close": 65.8772, "volume": 2464106.0}, {"date": "2018-09-27", "close": 66.1022, "volume": 944631.0}, {"date": "2018-09-28", "close": 65.9625, "volume": 1133376.0}, {"date": "2018-10-01", "close": 67.4132, "volume": 1947046.0}, {"date": "2018-10-02", "close": 66.9167, "volume": 1217919.0}, {"date": "2018-10-03", "close": 67.2813, "volume": 939369.0}, {"date": "2018-10-04", "close": 67.6847, "volume": 1136680.0}, {"date": "2018-10-05", "close": 68.6079, "volume": 2898188.0}, {"date": "2018-10-08", "close": 67.4675, "volume": 3078461.0}, {"date": "2018-10-09", "close": 68.1114, "volume": 1064535.0}, {"date": "2018-10-10", "close": 66.9943, "volume": 1786979.0}, {"date": "2018-10-11", "close": 64.8067, "volume": 1756315.0}, {"date": "2018-10-12", "close": 65.1247, "volume": 1585626.0}, {"date": "2018-10-15", "close": 65.7453, "volume": 1379729.0}, {"date": "2018-10-16", "close": 65.9936, "volume": 2375024.0}, {"date": "2018-10-17", "close": 67.0796, "volume": 1360570.0}, {"date": "2018-10-18", "close": 64.6127, "volume": 2441316.0}, {"date": "2018-10-19", "close": 64.0076, "volume": 1337183.0}, {"date": "2018-10-22", "close": 63.643, "volume": 987689.0}, {"date": "2018-10-23", "close": 63.4025, "volume": 1285223.0}, {"date": "2018-10-24", "close": 62.0838, "volume": 1075725.0}, {"date": "2018-10-25", "close": 63.1078, "volume": 1590847.0}, {"date": "2018-10-26", "close": 62.0062, "volume": 1782430.0}, {"date": "2018-10-29", "close": 62.9992, "volume": 1268590.0}, {"date": "2018-10-30", "close": 64.6515, "volume": 1771862.0}, {"date": "2018-10-31", "close": 64.3878, "volume": 1665488.0}, {"date": "2018-11-01", "close": 65.6755, "volume": 1072641.0}, {"date": "2018-11-02", "close": 64.7834, "volume": 1719265.0}, {"date": "2018-11-05", "close": 65.7298, "volume": 1538735.0}, {"date": "2018-11-06", "close": 64.7834, "volume": 2879142.0}, {"date": "2018-11-07", "close": 67.7468, "volume": 1766533.0}, {"date": "2018-11-08", "close": 67.4675, "volume": 1336433.0}, {"date": "2018-11-09", "close": 66.2728, "volume": 1332016.0}, {"date": "2018-11-12", "close": 65.8229, "volume": 616951.0}, {"date": "2018-11-13", "close": 65.8772, "volume": 909255.0}, {"date": "2018-11-14", "close": 66.2806, "volume": 1101365.0}, {"date": "2018-11-15", "close": 66.7461, "volume": 938954.0}, {"date": "2018-11-16", "close": 66.7693, "volume": 1239323.0}, {"date": "2018-11-19", "close": 66.909, "volume": 1155366.0}, {"date": "2018-11-20", "close": 65.6522, "volume": 1118731.0}, {"date": "2018-11-21", "close": 65.5979, "volume": 762193.0}, {"date": "2018-11-23", "close": 65.117, "volume": 447300.0}, {"date": "2018-11-26", "close": 65.5204, "volume": 1473301.0}, {"date": "2018-11-27", "close": 67.7002, "volume": 1915703.0}, {"date": "2018-11-28", "close": 68.4217, "volume": 1119754.0}, {"date": "2018-11-29", "close": 69.1509, "volume": 1224974.0}, {"date": "2018-11-30", "close": 69.1974, "volume": 2079035.0}, {"date": "2018-12-03", "close": 70.1284, "volume": 1294392.0}, {"date": "2018-12-04", "close": 69.756, "volume": 1907414.0}, {"date": "2018-12-06", "close": 67.8787, "volume": 2700692.0}, {"date": "2018-12-07", "close": 66.0634, "volume": 1398758.0}, {"date": "2018-12-10", "close": 66.3659, "volume": 1228164.0}, {"date": "2018-12-11", "close": 65.6755, "volume": 1591038.0}, {"date": "2018-12-12", "close": 66.0324, "volume": 1844189.0}, {"date": "2018-12-13", "close": 65.0006, "volume": 1485035.0}, {"date": "2018-12-14", "close": 62.4639, "volume": 1630388.0}, {"date": "2018-12-17", "close": 61.8588, "volume": 1780829.0}, {"date": "2018-12-18", "close": 61.3856, "volume": 1996795.0}, {"date": "2018-12-19", "close": 60.8348, "volume": 1584912.0}, {"date": "2018-12-20", "close": 59.8573, "volume": 1555067.0}, {"date": "2018-12-21", "close": 58.9264, "volume": 2886024.0}, {"date": "2018-12-24", "close": 57.6852, "volume": 746084.0}, {"date": "2018-12-26", "close": 60.0746, "volume": 1111185.0}, {"date": "2018-12-27", "close": 60.3616, "volume": 1366080.0}, {"date": "2018-12-28", "close": 60.4469, "volume": 1235370.0}, {"date": "2018-12-31", "close": 60.9124, "volume": 1318253.0}, {"date": "2019-01-02", "close": 59.26, "volume": 2019312.0}, {"date": "2019-01-03", "close": 57.2275, "volume": 1493801.0}, {"date": "2019-01-04", "close": 57.7938, "volume": 1970978.0}, {"date": "2019-01-07", "close": 57.5223, "volume": 1293845.0}, {"date": "2019-01-08", "close": 58.4687, "volume": 1465324.0}, {"date": "2019-01-09", "close": 59.26, "volume": 2212478.0}, {"date": "2019-01-10", "close": 61.6571, "volume": 3458130.0}, {"date": "2019-01-11", "close": 61.8743, "volume": 1520329.0}, {"date": "2019-01-14", "close": 62.0139, "volume": 1451371.0}, {"date": "2019-01-15", "close": 62.9448, "volume": 1908957.0}, {"date": "2019-01-16", "close": 62.045, "volume": 1617068.0}, {"date": "2019-01-17", "close": 60.7262, "volume": 2028516.0}, {"date": "2019-01-18", "close": 61.5175, "volume": 1353708.0}, {"date": "2019-01-22", "close": 60.1056, "volume": 1828267.0}, {"date": "2019-01-23", "close": 59.6556, "volume": 1443200.0}, {"date": "2019-01-24", "close": 59.4229, "volume": 1172545.0}, {"date": "2019-01-25", "close": 59.9272, "volume": 973648.0}, {"date": "2019-01-28", "close": 59.4384, "volume": 987616.0}, {"date": "2019-01-29", "close": 59.547, "volume": 1372339.0}, {"date": "2019-01-30", "close": 60.3616, "volume": 990608.0}, {"date": "2019-01-31", "close": 60.2762, "volume": 2087099.0}, {"date": "2019-02-01", "close": 59.9194, "volume": 1282424.0}, {"date": "2019-02-04", "close": 60.8503, "volume": 1759956.0}, {"date": "2019-02-05", "close": 61.8045, "volume": 2178508.0}, {"date": "2019-02-06", "close": 62.6501, "volume": 1596319.0}, {"date": "2019-02-07", "close": 61.82, "volume": 1947033.0}, {"date": "2019-02-08", "close": 59.15, "volume": 5749639.0}, {"date": "2019-02-11", "close": 60.39, "volume": 3177027.0}, {"date": "2019-02-12", "close": 61.01, "volume": 3251691.0}, {"date": "2019-02-13", "close": 62.09, "volume": 3183170.0}, {"date": "2019-02-14", "close": 62.37, "volume": 1671328.0}, {"date": "2019-02-15", "close": 62.39, "volume": 2440314.0}, {"date": "2019-02-19", "close": 63.11, "volume": 2288257.0}, {"date": "2019-02-20", "close": 60.17, "volume": 4887722.0}, {"date": "2019-02-21", "close": 59.98, "volume": 3789217.0}, {"date": "2019-02-22", "close": 59.94, "volume": 2341947.0}, {"date": "2019-02-25", "close": 59.83, "volume": 1442939.0}, {"date": "2019-02-26", "close": 58.49, "volume": 1989376.0}, {"date": "2019-02-27", "close": 58.4, "volume": 2632088.0}, {"date": "2019-02-28", "close": 59.3, "volume": 3034322.0}, {"date": "2019-03-01", "close": 60.07, "volume": 1692716.0}, {"date": "2019-03-04", "close": 59.76, "volume": 1606415.0}, {"date": "2019-03-05", "close": 58.87, "volume": 1747055.0}, {"date": "2019-03-06", "close": 57.7, "volume": 1027717.0}, {"date": "2019-03-07", "close": 57.4, "volume": 3887262.0}, {"date": "2019-03-08", "close": 58.57, "volume": 2495489.0}, {"date": "2019-03-11", "close": 59.93, "volume": 1936183.0}, {"date": "2019-03-12", "close": 59.71, "volume": 983914.0}, {"date": "2019-03-13", "close": 60.15, "volume": 1101682.0}, {"date": "2019-03-14", "close": 59.1, "volume": 1691071.0}, {"date": "2019-03-15", "close": 59.29, "volume": 2135440.0}, {"date": "2019-03-18", "close": 59.78, "volume": 1255085.0}, {"date": "2019-03-19", "close": 60.5, "volume": 1041863.0}, {"date": "2019-03-20", "close": 60.12, "volume": 764527.0}, {"date": "2019-03-21", "close": 61.22, "volume": 915779.0}, {"date": "2019-03-22", "close": 59.8, "volume": 1159206.0}, {"date": "2019-03-25", "close": 58.87, "volume": 986713.0}, {"date": "2019-03-26", "close": 59.34, "volume": 1071935.0}, {"date": "2019-03-27", "close": 58.79, "volume": 1082950.0}, {"date": "2019-03-28", "close": 58.89, "volume": 912288.0}, {"date": "2019-03-29", "close": 60.11, "volume": 1939412.0}, {"date": "2019-04-01", "close": 60.99, "volume": 1280256.0}, {"date": "2019-04-02", "close": 60.67, "volume": 1147568.0}, {"date": "2019-04-03", "close": 60.56, "volume": 2665157.0}, {"date": "2019-04-04", "close": 61.36, "volume": 1722708.0}, {"date": "2019-04-05", "close": 62.73, "volume": 1882151.0}, {"date": "2019-04-08", "close": 61.63, "volume": 1550003.0}, {"date": "2019-04-09", "close": 61.99, "volume": 961948.0}, {"date": "2019-04-10", "close": 61.84, "volume": 972807.0}, {"date": "2019-04-11", "close": 60.93, "volume": 1565044.0}, {"date": "2019-04-12", "close": 61.78, "volume": 1226666.0}, {"date": "2019-04-15", "close": 61.89, "volume": 874690.0}, {"date": "2019-04-16", "close": 61.33, "volume": 1429481.0}, {"date": "2019-04-17", "close": 60.73, "volume": 1921064.0}, {"date": "2019-04-18", "close": 61.5, "volume": 1792538.0}, {"date": "2019-04-22", "close": 61.4, "volume": 1114719.0}, {"date": "2019-04-23", "close": 63.26, "volume": 1415321.0}, {"date": "2019-04-24", "close": 64.18, "volume": 1016654.0}, {"date": "2019-04-25", "close": 63.82, "volume": 1149530.0}, {"date": "2019-04-26", "close": 64.47, "volume": 801307.0}, {"date": "2019-04-29", "close": 63.49, "volume": 1417613.0}, {"date": "2019-04-30", "close": 64.06, "volume": 1227739.0}, {"date": "2019-05-01", "close": 62.44, "volume": 1696042.0}, {"date": "2019-05-02", "close": 62.77, "volume": 2295927.0}, {"date": "2019-05-03", "close": 63.23, "volume": 1916492.0}, {"date": "2019-05-06", "close": 63.28, "volume": 2361307.0}, {"date": "2019-05-07", "close": 66.71, "volume": 4688312.0}, {"date": "2019-05-08", "close": 68.71, "volume": 3071695.0}, {"date": "2019-05-09", "close": 69.26, "volume": 2626034.0}, {"date": "2019-05-10", "close": 68.9, "volume": 2229335.0}, {"date": "2019-05-13", "close": 66.97, "volume": 1567166.0}, {"date": "2019-05-14", "close": 67.31, "volume": 886620.0}, {"date": "2019-05-15", "close": 66.58, "volume": 1473113.0}, {"date": "2019-05-16", "close": 67.09, "volume": 972271.0}, {"date": "2019-05-17", "close": 67.92, "volume": 1972682.0}, {"date": "2019-05-20", "close": 68.49, "volume": 1727244.0}, {"date": "2019-05-21", "close": 68.89, "volume": 1542971.0}, {"date": "2019-05-22", "close": 68.66, "volume": 1291255.0}, {"date": "2019-05-23", "close": 67.67, "volume": 1492655.0}, {"date": "2019-05-24", "close": 67.02, "volume": 1262401.0}, {"date": "2019-05-28", "close": 66.15, "volume": 2207637.0}, {"date": "2019-05-29", "close": 65.37, "volume": 1542696.0}, {"date": "2019-05-30", "close": 65.13, "volume": 987700.0}, {"date": "2019-05-31", "close": 64.46, "volume": 1329480.0}, {"date": "2019-06-03", "close": 65.16, "volume": 1169759.0}, {"date": "2019-06-04", "close": 66.41, "volume": 1181041.0}, {"date": "2019-06-05", "close": 67.59, "volume": 1115257.0}, {"date": "2019-06-06", "close": 68.72, "volume": 1493558.0}, {"date": "2019-06-07", "close": 69.76, "volume": 1697982.0}, {"date": "2019-06-10", "close": 70.74, "volume": 991271.0}, {"date": "2019-06-11", "close": 71.12, "volume": 1375998.0}, {"date": "2019-06-12", "close": 71.63, "volume": 1342490.0}, {"date": "2019-06-13", "close": 71.39, "volume": 669771.0}, {"date": "2019-06-14", "close": 71.28, "volume": 654482.0}, {"date": "2019-06-17", "close": 71.42, "volume": 642937.0}, {"date": "2019-06-18", "close": 72.04, "volume": 1057729.0}, {"date": "2019-06-19", "close": 72.06, "volume": 1231760.0}, {"date": "2019-06-20", "close": 70.94, "volume": 1446695.0}, {"date": "2019-06-21", "close": 69.88, "volume": 2531647.0}, {"date": "2019-06-24", "close": 69.92, "volume": 1143067.0}, {"date": "2019-06-25", "close": 69.32, "volume": 1480982.0}, {"date": "2019-06-26", "close": 68.89, "volume": 1282161.0}, {"date": "2019-06-27", "close": 69.15, "volume": 1310973.0}, {"date": "2019-06-28", "close": 69.9, "volume": 1774680.0}, {"date": "2019-07-01", "close": 69.5, "volume": 1595701.0}, {"date": "2019-07-02", "close": 68.87, "volume": 999964.0}, {"date": "2019-07-03", "close": 69.23, "volume": 831994.0}, {"date": "2019-07-05", "close": 69.16, "volume": 971749.0}, {"date": "2019-07-08", "close": 68.94, "volume": 826939.0}, {"date": "2019-07-09", "close": 68.9, "volume": 1081811.0}, {"date": "2019-07-10", "close": 69.23, "volume": 925124.0}, {"date": "2019-07-11", "close": 69.45, "volume": 1560740.0}, {"date": "2019-07-12", "close": 70.585, "volume": 2144139.0}, {"date": "2019-07-15", "close": 71.35, "volume": 1526923.0}, {"date": "2019-07-16", "close": 69.93, "volume": 2760341.0}, {"date": "2019-07-17", "close": 69.33, "volume": 1137519.0}, {"date": "2019-07-18", "close": 68.88, "volume": 1109756.0}, {"date": "2019-07-19", "close": 67.5, "volume": 1353666.0}, {"date": "2019-07-22", "close": 66.78, "volume": 1118970.0}, {"date": "2019-07-23", "close": 67.5, "volume": 938700.0}, {"date": "2019-07-24", "close": 67.63, "volume": 819110.0}, {"date": "2019-07-25", "close": 67.39, "volume": 798562.0}, {"date": "2019-07-26", "close": 67.8, "volume": 867472.0}, {"date": "2019-07-29", "close": 68.18, "volume": 879232.0}, {"date": "2019-07-30", "close": 68.88, "volume": 810388.0}, {"date": "2019-07-31", "close": 66.54, "volume": 1669652.0}, {"date": "2019-08-01", "close": 66.62, "volume": 1303028.0}, {"date": "2019-08-02", "close": 65.9, "volume": 1262763.0}, {"date": "2019-08-05", "close": 64.54, "volume": 2026791.0}, {"date": "2019-08-06", "close": 61.76, "volume": 3141972.0}, {"date": "2019-08-07", "close": 62.46, "volume": 3178811.0}, {"date": "2019-08-08", "close": 62.58, "volume": 1262539.0}, {"date": "2019-08-09", "close": 63.03, "volume": 1418988.0}, {"date": "2019-08-12", "close": 62.62, "volume": 1168432.0}, {"date": "2019-08-13", "close": 62.28, "volume": 1739190.0}, {"date": "2019-08-14", "close": 61.06, "volume": 2071210.0}, {"date": "2019-08-15", "close": 61.54, "volume": 1795456.0}, {"date": "2019-08-16", "close": 61.75, "volume": 1060972.0}, {"date": "2019-08-19", "close": 62.12, "volume": 855876.0}, {"date": "2019-08-20", "close": 61.26, "volume": 1264797.0}, {"date": "2019-08-21", "close": 61.32, "volume": 960137.0}, {"date": "2019-08-22", "close": 60.71, "volume": 902849.0}, {"date": "2019-08-23", "close": 59.46, "volume": 1095016.0}, {"date": "2019-08-26", "close": 60.71, "volume": 849451.0}, {"date": "2019-08-27", "close": 60.46, "volume": 1277541.0}, {"date": "2019-08-28", "close": 60.5, "volume": 1209888.0}, {"date": "2019-08-29", "close": 61.35, "volume": 1003347.0}, {"date": "2019-08-30", "close": 61.62, "volume": 1104653.0}, {"date": "2019-09-03", "close": 61.56, "volume": 1139689.0}, {"date": "2019-09-04", "close": 61.06, "volume": 713086.0}, {"date": "2019-09-05", "close": 61.83, "volume": 928178.0}, {"date": "2019-09-06", "close": 61.56, "volume": 1463491.0}, {"date": "2019-09-09", "close": 62.61, "volume": 909615.0}, {"date": "2019-09-10", "close": 63.9, "volume": 1523229.0}, {"date": "2019-09-11", "close": 65.84, "volume": 1479347.0}, {"date": "2019-09-12", "close": 65.03, "volume": 1473389.0}, {"date": "2019-09-13", "close": 64.32, "volume": 1323427.0}, {"date": "2019-09-16", "close": 65.12, "volume": 1006167.0}, {"date": "2019-09-17", "close": 62.76, "volume": 1363757.0}, {"date": "2019-09-18", "close": 62.87, "volume": 941379.0}, {"date": "2019-09-19", "close": 63.15, "volume": 662423.0}, {"date": "2019-09-20", "close": 62.85, "volume": 2004419.0}, {"date": "2019-09-23", "close": 62.33, "volume": 684991.0}, {"date": "2019-09-24", "close": 61.06, "volume": 952154.0}, {"date": "2019-09-25", "close": 62.23, "volume": 674102.0}, {"date": "2019-09-26", "close": 61.62, "volume": 757162.0}, {"date": "2019-09-27", "close": 62.58, "volume": 809997.0}, {"date": "2019-09-30", "close": 63.5, "volume": 975073.0}, {"date": "2019-10-01", "close": 63.05, "volume": 871014.0}, {"date": "2019-10-02", "close": 61.78, "volume": 945516.0}, {"date": "2019-10-03", "close": 61.85, "volume": 798858.0}, {"date": "2019-10-04", "close": 62.93, "volume": 869486.0}, {"date": "2019-10-07", "close": 62.88, "volume": 592014.0}, {"date": "2019-10-08", "close": 62.13, "volume": 991130.0}, {"date": "2019-10-09", "close": 62.11, "volume": 779250.0}, {"date": "2019-10-10", "close": 62.38, "volume": 828921.0}, {"date": "2019-10-11", "close": 62.94, "volume": 926266.0}, {"date": "2019-10-14", "close": 61.36, "volume": 923776.0}, {"date": "2019-10-15", "close": 61.84, "volume": 907368.0}, {"date": "2019-10-16", "close": 62.45, "volume": 1627507.0}, {"date": "2019-10-17", "close": 63.55, "volume": 1219100.0}, {"date": "2019-10-18", "close": 62.81, "volume": 1255896.0}, {"date": "2019-10-21", "close": 62.9, "volume": 1008550.0}, {"date": "2019-10-22", "close": 62.49, "volume": 975247.0}, {"date": "2019-10-23", "close": 63.25, "volume": 1064657.0}, {"date": "2019-10-24", "close": 61.94, "volume": 900781.0}, {"date": "2019-10-25", "close": 62.25, "volume": 754859.0}, {"date": "2019-10-28", "close": 62.12, "volume": 691020.0}, {"date": "2019-10-29", "close": 63.12, "volume": 847188.0}, {"date": "2019-10-30", "close": 62.8, "volume": 655666.0}, {"date": "2019-10-31", "close": 62.585, "volume": 864444.0}, {"date": "2019-11-01", "close": 63.3, "volume": 917005.0}, {"date": "2019-11-04", "close": 65.73, "volume": 2221614.0}, {"date": "2019-11-05", "close": 67.73, "volume": 3110151.0}, {"date": "2019-11-06", "close": 68.6, "volume": 1589888.0}, {"date": "2019-11-07", "close": 68.74, "volume": 1148864.0}, {"date": "2019-11-08", "close": 68.91, "volume": 905245.0}, {"date": "2019-11-11", "close": 67.4, "volume": 823146.0}, {"date": "2019-11-12", "close": 67.88, "volume": 801889.0}, {"date": "2019-11-13", "close": 68.28, "volume": 597697.0}, {"date": "2019-11-14", "close": 68.18, "volume": 552949.0}, {"date": "2019-11-15", "close": 68.46, "volume": 1031753.0}, {"date": "2019-11-18", "close": 68.69, "volume": 800133.0}, {"date": "2019-11-19", "close": 69.5, "volume": 849541.0}, {"date": "2019-11-20", "close": 68.35, "volume": 1665521.0}, {"date": "2019-11-21", "close": 68.44, "volume": 1296968.0}, {"date": "2019-11-22", "close": 69.3, "volume": 614280.0}, {"date": "2019-11-25", "close": 70.36, "volume": 625765.0}, {"date": "2019-11-26", "close": 69.98, "volume": 1085158.0}, {"date": "2019-11-27", "close": 69.96, "volume": 1015305.0}, {"date": "2019-11-29", "close": 68.9, "volume": 653595.0}, {"date": "2019-12-02", "close": 69.08, "volume": 1189266.0}, {"date": "2019-12-03", "close": 68.84, "volume": 1077367.0}, {"date": "2019-12-04", "close": 69.15, "volume": 1166518.0}, {"date": "2019-12-05", "close": 69.17, "volume": 917817.0}, {"date": "2019-12-06", "close": 69.42, "volume": 903680.0}, {"date": "2019-12-09", "close": 68.68, "volume": 883314.0}, {"date": "2019-12-10", "close": 68.33, "volume": 1075851.0}, {"date": "2019-12-11", "close": 69.1, "volume": 691402.0}, {"date": "2019-12-12", "close": 68.82, "volume": 714719.0}, {"date": "2019-12-13", "close": 68.49, "volume": 874947.0}, {"date": "2019-12-16", "close": 68.69, "volume": 1244102.0}, {"date": "2019-12-17", "close": 68.15, "volume": 902487.0}, {"date": "2019-12-18", "close": 68.36, "volume": 1195388.0}, {"date": "2019-12-19", "close": 69.06, "volume": 1816917.0}, {"date": "2019-12-20", "close": 66.66, "volume": 6929217.0}, {"date": "2019-12-23", "close": 66.38, "volume": 1167241.0}, {"date": "2019-12-24", "close": 66.53, "volume": 290744.0}, {"date": "2019-12-26", "close": 66.27, "volume": 564850.0}, {"date": "2019-12-27", "close": 66.58, "volume": 571347.0}, {"date": "2019-12-30", "close": 66.44, "volume": 764433.0}, {"date": "2019-12-31", "close": 66.72, "volume": 758320.0}, {"date": "2020-01-02", "close": 67.12, "volume": 987612.0}, {"date": "2020-01-03", "close": 66.56, "volume": 663410.0}, {"date": "2020-01-06", "close": 67.29, "volume": 696272.0}, {"date": "2020-01-07", "close": 67.735, "volume": 790831.0}, {"date": "2020-01-08", "close": 67.93, "volume": 730302.0}, {"date": "2020-01-09", "close": 66.2, "volume": 1551438.0}, {"date": "2020-01-10", "close": 66.62, "volume": 748954.0}, {"date": "2020-01-13", "close": 66.22, "volume": 672784.0}, {"date": "2020-01-14", "close": 67.47, "volume": 1114867.0}, {"date": "2020-01-15", "close": 68.5, "volume": 893480.0}, {"date": "2020-01-16", "close": 69.38, "volume": 786811.0}, {"date": "2020-01-17", "close": 69.29, "volume": 783586.0}, {"date": "2020-01-21", "close": 69.61, "volume": 1255069.0}, {"date": "2020-01-22", "close": 70.74, "volume": 692906.0}, {"date": "2020-01-23", "close": 71.0, "volume": 664587.0}, {"date": "2020-01-24", "close": 71.2, "volume": 1310697.0}, {"date": "2020-01-27", "close": 70.79, "volume": 1553866.0}, {"date": "2020-01-28", "close": 70.41, "volume": 916137.0}, {"date": "2020-01-29", "close": 70.45, "volume": 743315.0}, {"date": "2020-01-30", "close": 71.47, "volume": 1321184.0}, {"date": "2020-01-31", "close": 68.94, "volume": 1103883.0}, {"date": "2020-02-03", "close": 69.62, "volume": 696699.0}, {"date": "2020-02-04", "close": 69.75, "volume": 796258.0}, {"date": "2020-02-05", "close": 71.11, "volume": 1029609.0}, {"date": "2020-02-06", "close": 70.97, "volume": 726701.0}, {"date": "2020-02-07", "close": 69.97, "volume": 739874.0}, {"date": "2020-02-10", "close": 70.18, "volume": 604609.0}, {"date": "2020-02-11", "close": 70.89, "volume": 497583.0}, {"date": "2020-02-12", "close": 71.86, "volume": 830366.0}, {"date": "2020-02-13", "close": 71.51, "volume": 870728.0}, {"date": "2020-02-14", "close": 72.13, "volume": 645928.0}, {"date": "2020-02-18", "close": 72.99, "volume": 1893264.0}, {"date": "2020-02-19", "close": 73.71, "volume": 1646536.0}, {"date": "2020-02-20", "close": 68.92, "volume": 3952509.0}, {"date": "2020-02-21", "close": 67.54, "volume": 1781240.0}, {"date": "2020-02-24", "close": 64.93, "volume": 1427767.0}, {"date": "2020-02-25", "close": 63.13, "volume": 1939347.0}, {"date": "2020-02-26", "close": 63.18, "volume": 1622177.0}, {"date": "2020-02-27", "close": 62.52, "volume": 2300674.0}, {"date": "2020-02-28", "close": 60.94, "volume": 2319771.0}, {"date": "2020-03-02", "close": 62.92, "volume": 2426093.0}, {"date": "2020-03-03", "close": 60.56, "volume": 1493393.0}, {"date": "2020-03-04", "close": 61.63, "volume": 1698054.0}, {"date": "2020-03-05", "close": 59.25, "volume": 2054289.0}, {"date": "2020-03-06", "close": 57.69, "volume": 1916167.0}, {"date": "2020-03-09", "close": 54.51, "volume": 2464868.0}, {"date": "2020-03-10", "close": 57.87, "volume": 3372374.0}, {"date": "2020-03-11", "close": 57.68, "volume": 2510342.0}, {"date": "2020-03-12", "close": 55.06, "volume": 3919533.0}, {"date": "2020-03-13", "close": 56.71, "volume": 2644908.0}, {"date": "2020-03-16", "close": 51.65, "volume": 2452447.0}, {"date": "2020-03-17", "close": 54.61, "volume": 3543443.0}, {"date": "2020-03-18", "close": 50.74, "volume": 2988801.0}, {"date": "2020-03-19", "close": 49.81, "volume": 2977286.0}, {"date": "2020-03-20", "close": 45.01, "volume": 2274958.0}, {"date": "2020-03-23", "close": 43.18, "volume": 2324568.0}, {"date": "2020-03-24", "close": 46.98, "volume": 2217713.0}, {"date": "2020-03-25", "close": 50.03, "volume": 3307359.0}, {"date": "2020-03-26", "close": 53.56, "volume": 10256790.0}, {"date": "2020-03-27", "close": 50.0, "volume": 2755345.0}, {"date": "2020-03-30", "close": 52.09, "volume": 3126631.0}, {"date": "2020-03-31", "close": 50.52, "volume": 2655004.0}, {"date": "2020-04-01", "close": 48.57, "volume": 1920040.0}, {"date": "2020-04-02", "close": 48.44, "volume": 2429772.0}, {"date": "2020-04-03", "close": 46.35, "volume": 1984712.0}, {"date": "2020-04-06", "close": 47.14, "volume": 2613563.0}, {"date": "2020-04-07", "close": 49.3, "volume": 3316787.0}, {"date": "2020-04-08", "close": 52.37, "volume": 2516876.0}, {"date": "2020-04-09", "close": 52.25, "volume": 1665882.0}, {"date": "2020-04-13", "close": 51.7, "volume": 1245243.0}, {"date": "2020-04-14", "close": 53.55, "volume": 1259876.0}, {"date": "2020-04-15", "close": 52.16, "volume": 1212395.0}, {"date": "2020-04-16", "close": 52.58, "volume": 1354253.0}, {"date": "2020-04-17", "close": 53.64, "volume": 1310807.0}, {"date": "2020-04-20", "close": 53.15, "volume": 1061686.0}, {"date": "2020-04-21", "close": 52.03, "volume": 935737.0}, {"date": "2020-04-22", "close": 51.71, "volume": 1149936.0}, {"date": "2020-04-23", "close": 51.63, "volume": 1321905.0}, {"date": "2020-04-24", "close": 52.39, "volume": 1313121.0}, {"date": "2020-04-27", "close": 54.86, "volume": 1307599.0}, {"date": "2020-04-28", "close": 55.27, "volume": 1303831.0}, {"date": "2020-04-29", "close": 56.95, "volume": 2179573.0}, {"date": "2020-04-30", "close": 54.56, "volume": 1291012.0}, {"date": "2020-05-01", "close": 52.15, "volume": 1322084.0}, {"date": "2020-05-04", "close": 52.49, "volume": 2026429.0}, {"date": "2020-05-05", "close": 53.7, "volume": 3783058.0}, {"date": "2020-05-06", "close": 52.69, "volume": 2436653.0}, {"date": "2020-05-07", "close": 53.89, "volume": 1792087.0}, {"date": "2020-05-08", "close": 54.03, "volume": 1113787.0}, {"date": "2020-05-11", "close": 55.47, "volume": 1752093.0}, {"date": "2020-05-12", "close": 53.06, "volume": 1512429.0}, {"date": "2020-05-13", "close": 51.13, "volume": 1776718.0}, {"date": "2020-05-14", "close": 52.0, "volume": 1821289.0}, {"date": "2020-05-15", "close": 51.76, "volume": 3926480.0}, {"date": "2020-05-18", "close": 56.41, "volume": 1926442.0}, {"date": "2020-05-19", "close": 57.05, "volume": 1842784.0}, {"date": "2020-05-20", "close": 57.78, "volume": 1136940.0}, {"date": "2020-05-21", "close": 57.18, "volume": 1060108.0}, {"date": "2020-05-22", "close": 56.71, "volume": 1258775.0}, {"date": "2020-05-26", "close": 59.57, "volume": 1562496.0}, {"date": "2020-05-27", "close": 62.24, "volume": 2051757.0}, {"date": "2020-05-28", "close": 61.45, "volume": 1110206.0}, {"date": "2020-05-29", "close": 60.72, "volume": 2645554.0}, {"date": "2020-06-01", "close": 61.13, "volume": 770712.0}, {"date": "2020-06-02", "close": 63.22, "volume": 2499765.0}, {"date": "2020-06-03", "close": 63.24, "volume": 1098044.0}, {"date": "2020-06-04", "close": 63.28, "volume": 1313953.0}, {"date": "2020-06-05", "close": 65.83, "volume": 1819243.0}, {"date": "2020-06-08", "close": 66.96, "volume": 1756442.0}, {"date": "2020-06-09", "close": 61.16, "volume": 2431827.0}, {"date": "2020-06-10", "close": 58.82, "volume": 1759531.0}, {"date": "2020-06-11", "close": 55.82, "volume": 2525475.0}, {"date": "2020-06-12", "close": 56.63, "volume": 1839931.0}, {"date": "2020-06-15", "close": 58.18, "volume": 1342827.0}, {"date": "2020-06-16", "close": 59.79, "volume": 1477381.0}, {"date": "2020-06-17", "close": 59.77, "volume": 1108725.0}, {"date": "2020-06-18", "close": 59.37, "volume": 1403782.0}, {"date": "2020-06-19", "close": 60.42, "volume": 2755297.0}, {"date": "2020-06-22", "close": 59.5, "volume": 1297586.0}, {"date": "2020-06-23", "close": 59.35, "volume": 1549522.0}, {"date": "2020-06-24", "close": 56.18, "volume": 2143418.0}, {"date": "2020-06-25", "close": 56.4, "volume": 1320298.0}, {"date": "2020-06-26", "close": 56.67, "volume": 1786035.0}, {"date": "2020-06-29", "close": 58.06, "volume": 970172.0}, {"date": "2020-06-30", "close": 58.39, "volume": 1499208.0}, {"date": "2020-07-01", "close": 58.86, "volume": 1296258.0}, {"date": "2020-07-02", "close": 59.07, "volume": 1144357.0}, {"date": "2020-07-06", "close": 59.52, "volume": 1226872.0}, {"date": "2020-07-07", "close": 58.51, "volume": 882213.0}, {"date": "2020-07-08", "close": 57.19, "volume": 1639463.0}, {"date": "2020-07-09", "close": 56.08, "volume": 1021792.0}, {"date": "2020-07-10", "close": 57.16, "volume": 1052281.0}, {"date": "2020-07-13", "close": 57.85, "volume": 987089.0}, {"date": "2020-07-14", "close": 59.69, "volume": 1169596.0}, {"date": "2020-07-15", "close": 63.68, "volume": 1503089.0}, {"date": "2020-07-16", "close": 64.76, "volume": 1538157.0}, {"date": "2020-07-17", "close": 66.97, "volume": 2539476.0}, {"date": "2020-07-20", "close": 66.44, "volume": 1469738.0}, {"date": "2020-07-21", "close": 67.66, "volume": 2350200.0}, {"date": "2020-07-22", "close": 67.75, "volume": 1277538.0}, {"date": "2020-07-23", "close": 68.38, "volume": 985447.0}, {"date": "2020-07-24", "close": 67.03, "volume": 926966.0}, {"date": "2020-07-27", "close": 67.03, "volume": 1011968.0}, {"date": "2020-07-28", "close": 65.9, "volume": 1270898.0}, {"date": "2020-07-29", "close": 68.71, "volume": 2687041.0}, {"date": "2020-07-30", "close": 68.65, "volume": 1242469.0}, {"date": "2020-07-31", "close": 68.73, "volume": 1738074.0}, {"date": "2020-08-03", "close": 70.9, "volume": 2185242.0}, {"date": "2020-08-04", "close": 69.13, "volume": 4119372.0}, {"date": "2020-08-05", "close": 67.13, "volume": 2585284.0}, {"date": "2020-08-06", "close": 66.98, "volume": 1736595.0}, {"date": "2020-08-07", "close": 67.8, "volume": 1332870.0}, {"date": "2020-08-10", "close": 67.99, "volume": 1502191.0}, {"date": "2020-08-11", "close": 67.2, "volume": 1474849.0}, {"date": "2020-08-12", "close": 66.67, "volume": 1134257.0}, {"date": "2020-08-13", "close": 66.96, "volume": 1149581.0}, {"date": "2020-08-14", "close": 67.23, "volume": 1031693.0}, {"date": "2020-08-17", "close": 66.78, "volume": 645267.0}, {"date": "2020-08-18", "close": 66.28, "volume": 610822.0}, {"date": "2020-08-19", "close": 65.14, "volume": 931627.0}, {"date": "2020-08-20", "close": 65.14, "volume": 706094.0}, {"date": "2020-08-21", "close": 66.15, "volume": 3188703.0}, {"date": "2020-08-24", "close": 65.66, "volume": 1212458.0}, {"date": "2020-08-25", "close": 65.49, "volume": 733414.0}, {"date": "2020-08-26", "close": 65.67, "volume": 607200.0}, {"date": "2020-08-27", "close": 66.45, "volume": 914378.0}, {"date": "2020-08-28", "close": 66.44, "volume": 569895.0}, {"date": "2020-08-31", "close": 66.44, "volume": 941588.0}, {"date": "2020-09-01", "close": 65.16, "volume": 799345.0}, {"date": "2020-09-02", "close": 66.89, "volume": 748602.0}, {"date": "2020-09-03", "close": 65.98, "volume": 848892.0}, {"date": "2020-09-04", "close": 65.64, "volume": 845225.0}, {"date": "2020-09-08", "close": 63.74, "volume": 1217082.0}, {"date": "2020-09-09", "close": 64.77, "volume": 1203591.0}, {"date": "2020-09-10", "close": 63.75, "volume": 987410.0}, {"date": "2020-09-11", "close": 64.37, "volume": 973062.0}, {"date": "2020-09-14", "close": 63.73, "volume": 1069449.0}, {"date": "2020-09-15", "close": 63.75, "volume": 933058.0}, {"date": "2020-09-16", "close": 64.15, "volume": 1128595.0}, {"date": "2020-09-17", "close": 62.85, "volume": 1219872.0}, {"date": "2020-09-18", "close": 60.97, "volume": 1613794.0}, {"date": "2020-09-21", "close": 59.8, "volume": 1232906.0}, {"date": "2020-09-22", "close": 59.03, "volume": 1226428.0}, {"date": "2020-09-23", "close": 57.18, "volume": 950195.0}, {"date": "2020-09-24", "close": 58.28, "volume": 1140614.0}, {"date": "2020-09-25", "close": 58.79, "volume": 1193966.0}, {"date": "2020-09-28", "close": 59.65, "volume": 708544.0}, {"date": "2020-09-29", "close": 58.57, "volume": 752190.0}, {"date": "2020-09-30", "close": 58.78, "volume": 1150244.0}, {"date": "2020-10-01", "close": 57.92, "volume": 817626.0}, {"date": "2020-10-02", "close": 57.97, "volume": 1245658.0}, {"date": "2020-10-05", "close": 60.51, "volume": 882040.0}, {"date": "2020-10-06", "close": 58.84, "volume": 851832.0}, {"date": "2020-10-07", "close": 59.46, "volume": 1083888.0}, {"date": "2020-10-08", "close": 61.09, "volume": 782486.0}, {"date": "2020-10-09", "close": 60.46, "volume": 473269.0}, {"date": "2020-10-12", "close": 59.89, "volume": 541694.0}, {"date": "2020-10-13", "close": 59.66, "volume": 616701.0}, {"date": "2020-10-14", "close": 60.87, "volume": 738063.0}, {"date": "2020-10-15", "close": 61.36, "volume": 520128.0}, {"date": "2020-10-16", "close": 62.34, "volume": 772790.0}, {"date": "2020-10-19", "close": 61.87, "volume": 739751.0}, {"date": "2020-10-20", "close": 62.51, "volume": 939920.0}, {"date": "2020-10-21", "close": 63.62, "volume": 928469.0}, {"date": "2020-10-22", "close": 66.63, "volume": 1324341.0}, {"date": "2020-10-23", "close": 67.79, "volume": 946243.0}, {"date": "2020-10-26", "close": 66.87, "volume": 1180555.0}, {"date": "2020-10-27", "close": 65.61, "volume": 1675164.0}, {"date": "2020-10-28", "close": 61.98, "volume": 971163.0}, {"date": "2020-10-29", "close": 62.9, "volume": 1404091.0}, {"date": "2020-10-30", "close": 63.58, "volume": 1626745.0}, {"date": "2020-11-02", "close": 62.22, "volume": 2341951.0}, {"date": "2020-11-03", "close": 60.41, "volume": 1452738.0}, {"date": "2020-11-04", "close": 59.94, "volume": 1442494.0}, {"date": "2020-11-05", "close": 61.57, "volume": 1060460.0}, {"date": "2020-11-06", "close": 61.67, "volume": 1035560.0}, {"date": "2020-11-09", "close": 68.0, "volume": 2412145.0}, {"date": "2020-11-10", "close": 68.08, "volume": 1518709.0}, {"date": "2020-11-11", "close": 63.58, "volume": 1684377.0}, {"date": "2020-11-12", "close": 63.36, "volume": 685313.0}, {"date": "2020-11-13", "close": 65.65, "volume": 979927.0}, {"date": "2020-11-16", "close": 64.45, "volume": 991077.0}, {"date": "2020-11-17", "close": 64.61, "volume": 731556.0}, {"date": "2020-11-18", "close": 64.24, "volume": 827232.0}, {"date": "2020-11-19", "close": 63.5, "volume": 935492.0}, {"date": "2020-11-20", "close": 63.58, "volume": 665907.0}, {"date": "2020-11-23", "close": 63.71, "volume": 874935.0}, {"date": "2020-11-24", "close": 64.57, "volume": 510476.0}, {"date": "2020-11-25", "close": 64.13, "volume": 568911.0}, {"date": "2020-11-27", "close": 63.68, "volume": 292167.0}, {"date": "2020-11-30", "close": 64.31, "volume": 1323869.0}, {"date": "2020-12-01", "close": 64.91, "volume": 1065548.0}, {"date": "2020-12-02", "close": 66.49, "volume": 935510.0}, {"date": "2020-12-03", "close": 66.47, "volume": 974483.0}, {"date": "2020-12-04", "close": 68.42, "volume": 822739.0}, {"date": "2020-12-07", "close": 68.73, "volume": 858059.0}, {"date": "2020-12-08", "close": 70.45, "volume": 899608.0}, {"date": "2020-12-09", "close": 71.15, "volume": 803394.0}, {"date": "2020-12-10", "close": 71.31, "volume": 499241.0}, {"date": "2020-12-11", "close": 69.95, "volume": 862428.0}, {"date": "2020-12-14", "close": 68.07, "volume": 1092413.0}, {"date": "2020-12-15", "close": 68.94, "volume": 718702.0}, {"date": "2020-12-16", "close": 69.15, "volume": 678305.0}, {"date": "2020-12-17", "close": 68.89, "volume": 920280.0}, {"date": "2020-12-18", "close": 67.78, "volume": 1962676.0}, {"date": "2020-12-21", "close": 66.46, "volume": 897543.0}, {"date": "2020-12-22", "close": 66.1, "volume": 528294.0}, {"date": "2020-12-23", "close": 66.44, "volume": 518360.0}, {"date": "2020-12-24", "close": 65.83, "volume": 155897.0}, {"date": "2020-12-28", "close": 66.22, "volume": 420691.0}, {"date": "2020-12-29", "close": 65.72, "volume": 336484.0}, {"date": "2020-12-30", "close": 65.84, "volume": 490109.0}, {"date": "2020-12-31", "close": 66.86, "volume": 401120.0}, {"date": "2021-01-04", "close": 66.49, "volume": 903090.0}, {"date": "2021-01-05", "close": 67.78, "volume": 971343.0}, {"date": "2021-01-06", "close": 69.56, "volume": 1384673.0}, {"date": "2021-01-07", "close": 70.01, "volume": 775802.0}, {"date": "2021-01-08", "close": 72.1, "volume": 967695.0}, {"date": "2021-01-11", "close": 72.38, "volume": 643151.0}, {"date": "2021-01-12", "close": 73.79, "volume": 732459.0}, {"date": "2021-01-13", "close": 73.88, "volume": 619515.0}, {"date": "2021-01-14", "close": 73.03, "volume": 623332.0}, {"date": "2021-01-15", "close": 71.46, "volume": 725580.0}, {"date": "2021-01-19", "close": 70.43, "volume": 605410.0}, {"date": "2021-01-20", "close": 70.18, "volume": 731890.0}, {"date": "2021-01-21", "close": 68.44, "volume": 534069.0}, {"date": "2021-01-22", "close": 69.13, "volume": 584570.0}, {"date": "2021-01-25", "close": 69.31, "volume": 655290.0}, {"date": "2021-01-26", "close": 69.11, "volume": 491114.0}, {"date": "2021-01-27", "close": 68.17, "volume": 1414814.0}, {"date": "2021-01-28", "close": 67.75, "volume": 576566.0}, {"date": "2021-01-29", "close": 65.85, "volume": 680174.0}, {"date": "2021-02-01", "close": 67.46, "volume": 748435.0}, {"date": "2021-02-02", "close": 67.43, "volume": 719186.0}, {"date": "2021-02-03", "close": 67.79, "volume": 753190.0}, {"date": "2021-02-04", "close": 69.83, "volume": 628490.0}, {"date": "2021-02-05", "close": 70.13, "volume": 586563.0}, {"date": "2021-02-08", "close": 70.78, "volume": 473667.0}, {"date": "2021-02-09", "close": 70.61, "volume": 572125.0}, {"date": "2021-02-10", "close": 70.74, "volume": 959107.0}, {"date": "2021-02-11", "close": 69.62, "volume": 550421.0}, {"date": "2021-02-12", "close": 69.46, "volume": 666624.0}, {"date": "2021-02-16", "close": 70.58, "volume": 1245043.0}, {"date": "2021-02-17", "close": 64.87, "volume": 3463091.0}, {"date": "2021-02-18", "close": 64.575, "volume": 2761835.0}, {"date": "2021-02-19", "close": 63.75, "volume": 1303807.0}, {"date": "2021-02-22", "close": 65.97, "volume": 2539879.0}, {"date": "2021-02-23", "close": 65.62, "volume": 1086853.0}, {"date": "2021-02-24", "close": 65.01, "volume": 1174599.0}, {"date": "2021-02-25", "close": 61.89, "volume": 2937657.0}, {"date": "2021-02-26", "close": 61.85, "volume": 2094698.0}, {"date": "2021-03-01", "close": 64.55, "volume": 1114285.0}, {"date": "2021-03-02", "close": 62.92, "volume": 1409263.0}, {"date": "2021-03-03", "close": 62.71, "volume": 868880.0}, {"date": "2021-03-04", "close": 61.5, "volume": 908115.0}, {"date": "2021-03-05", "close": 62.57, "volume": 1050602.0}, {"date": "2021-03-08", "close": 64.79, "volume": 1018829.0}, {"date": "2021-03-09", "close": 65.18, "volume": 1165236.0}, {"date": "2021-03-10", "close": 65.91, "volume": 1107301.0}, {"date": "2021-03-11", "close": 65.88, "volume": 1041059.0}, {"date": "2021-03-12", "close": 67.19, "volume": 1050568.0}, {"date": "2021-03-15", "close": 68.22, "volume": 1088974.0}, {"date": "2021-03-16", "close": 67.03, "volume": 880418.0}, {"date": "2021-03-17", "close": 67.78, "volume": 989520.0}, {"date": "2021-03-18", "close": 67.69, "volume": 1419135.0}, {"date": "2021-03-19", "close": 66.81, "volume": 1524935.0}, {"date": "2021-03-22", "close": 66.3, "volume": 823877.0}, {"date": "2021-03-23", "close": 65.07, "volume": 937820.0}, {"date": "2021-03-24", "close": 65.66, "volume": 1084675.0}, {"date": "2021-03-25", "close": 66.81, "volume": 817428.0}, {"date": "2021-03-26", "close": 67.98, "volume": 1935727.0}, {"date": "2021-03-29", "close": 69.74, "volume": 1550546.0}, {"date": "2021-03-30", "close": 68.97, "volume": 897457.0}, {"date": "2021-03-31", "close": 69.24, "volume": 961941.0}, {"date": "2021-04-01", "close": 68.67, "volume": 972455.0}, {"date": "2021-04-05", "close": 68.98, "volume": 497298.0}, {"date": "2021-04-06", "close": 69.0, "volume": 651600.0}, {"date": "2021-04-07", "close": 68.66, "volume": 880924.0}, {"date": "2021-04-08", "close": 68.67, "volume": 949731.0}, {"date": "2021-04-09", "close": 69.39, "volume": 703825.0}, {"date": "2021-04-12", "close": 70.0, "volume": 723047.0}, {"date": "2021-04-13", "close": 69.6, "volume": 765343.0}, {"date": "2021-04-14", "close": 70.0, "volume": 772827.0}, {"date": "2021-04-15", "close": 70.9, "volume": 640426.0}, {"date": "2021-04-16", "close": 71.17, "volume": 732408.0}, {"date": "2021-04-19", "close": 70.64, "volume": 778211.0}, {"date": "2021-04-20", "close": 70.52, "volume": 681869.0}, {"date": "2021-04-21", "close": 72.3, "volume": 724976.0}, {"date": "2021-04-22", "close": 72.73, "volume": 1029714.0}, {"date": "2021-04-23", "close": 74.22, "volume": 1194104.0}, {"date": "2021-04-26", "close": 73.38, "volume": 652311.0}, {"date": "2021-04-27", "close": 73.14, "volume": 721062.0}, {"date": "2021-04-28", "close": 72.72, "volume": 760377.0}, {"date": "2021-04-29", "close": 73.07, "volume": 934553.0}, {"date": "2021-04-30", "close": 72.5, "volume": 1516313.0}, {"date": "2021-05-03", "close": 74.01, "volume": 2181821.0}, {"date": "2021-05-04", "close": 79.87, "volume": 2272700.0}, {"date": "2021-05-05", "close": 78.91, "volume": 1776185.0}, {"date": "2021-05-06", "close": 79.92, "volume": 1214206.0}, {"date": "2021-05-07", "close": 80.61, "volume": 1037040.0}, {"date": "2021-05-10", "close": 82.97, "volume": 1044426.0}, {"date": "2021-05-11", "close": 80.39, "volume": 1043173.0}, {"date": "2021-05-12", "close": 78.63, "volume": 782243.0}, {"date": "2021-05-13", "close": 80.08, "volume": 704217.0}, {"date": "2021-05-14", "close": 80.66, "volume": 698234.0}, {"date": "2021-05-17", "close": 80.5, "volume": 518420.0}, {"date": "2021-05-18", "close": 79.35, "volume": 810812.0}, {"date": "2021-05-19", "close": 78.76, "volume": 814327.0}, {"date": "2021-05-20", "close": 79.41, "volume": 1000848.0}, {"date": "2021-05-21", "close": 78.31, "volume": 1083489.0}, {"date": "2021-05-24", "close": 77.59, "volume": 762725.0}, {"date": "2021-05-25", "close": 76.26, "volume": 785184.0}, {"date": "2021-05-26", "close": 76.85, "volume": 1218507.0}, {"date": "2021-05-27", "close": 76.39, "volume": 1935026.0}, {"date": "2021-05-28", "close": 76.04, "volume": 930727.0}, {"date": "2021-06-01", "close": 76.07, "volume": 1006419.0}, {"date": "2021-06-02", "close": 75.42, "volume": 642759.0}, {"date": "2021-06-03", "close": 77.96, "volume": 995585.0}, {"date": "2021-06-04", "close": 77.9, "volume": 924103.0}, {"date": "2021-06-07", "close": 77.3, "volume": 647361.0}, {"date": "2021-06-08", "close": 77.7, "volume": 483679.0}, {"date": "2021-06-09", "close": 77.6, "volume": 436987.0}, {"date": "2021-06-10", "close": 78.58, "volume": 517578.0}, {"date": "2021-06-11", "close": 78.9, "volume": 441914.0}, {"date": "2021-06-14", "close": 77.43, "volume": 567258.0}, {"date": "2021-06-15", "close": 78.4, "volume": 496792.0}, {"date": "2021-06-16", "close": 77.42, "volume": 685549.0}, {"date": "2021-06-17", "close": 76.69, "volume": 1082022.0}, {"date": "2021-06-18", "close": 75.02, "volume": 1500806.0}, {"date": "2021-06-21", "close": 76.39, "volume": 570352.0}, {"date": "2021-06-22", "close": 76.42, "volume": 503619.0}, {"date": "2021-06-23", "close": 74.47, "volume": 1581303.0}, {"date": "2021-06-24", "close": 75.14, "volume": 1008440.0}, {"date": "2021-06-25", "close": 75.01, "volume": 1608185.0}, {"date": "2021-06-28", "close": 74.33, "volume": 521977.0}, {"date": "2021-06-29", "close": 74.0, "volume": 576149.0}, {"date": "2021-06-30", "close": 74.19, "volume": 588881.0}, {"date": "2021-07-01", "close": 75.51, "volume": 976512.0}, {"date": "2021-07-02", "close": 75.97, "volume": 729971.0}, {"date": "2021-07-06", "close": 76.04, "volume": 1134637.0}, {"date": "2021-07-07", "close": 76.67, "volume": 729832.0}, {"date": "2021-07-08", "close": 75.78, "volume": 685647.0}, {"date": "2021-07-09", "close": 76.81, "volume": 584726.0}, {"date": "2021-07-12", "close": 77.02, "volume": 434640.0}, {"date": "2021-07-13", "close": 76.39, "volume": 848682.0}, {"date": "2021-07-14", "close": 76.78, "volume": 552556.0}, {"date": "2021-07-15", "close": 75.34, "volume": 1056531.0}, {"date": "2021-07-16", "close": 75.12, "volume": 569606.0}, {"date": "2021-07-19", "close": 73.8, "volume": 800116.0}, {"date": "2021-07-20", "close": 75.77, "volume": 1448805.0}, {"date": "2021-07-21", "close": 77.14, "volume": 780758.0}, {"date": "2021-07-22", "close": 76.44, "volume": 512007.0}, {"date": "2021-07-23", "close": 77.36, "volume": 363310.0}, {"date": "2021-07-26", "close": 77.37, "volume": 457685.0}, {"date": "2021-07-27", "close": 78.67, "volume": 656925.0}, {"date": "2021-07-28", "close": 79.44, "volume": 799442.0}, {"date": "2021-07-29", "close": 80.22, "volume": 435745.0}, {"date": "2021-07-30", "close": 80.15, "volume": 631903.0}, {"date": "2021-08-02", "close": 81.23, "volume": 1077528.0}, {"date": "2021-08-03", "close": 80.37, "volume": 2012574.0}, {"date": "2021-08-04", "close": 77.3, "volume": 1160209.0}, {"date": "2021-08-05", "close": 76.73, "volume": 1038456.0}, {"date": "2021-08-06", "close": 77.03, "volume": 519530.0}, {"date": "2021-08-09", "close": 76.21, "volume": 768739.0}, {"date": "2021-08-10", "close": 75.53, "volume": 1141699.0}, {"date": "2021-08-11", "close": 75.9, "volume": 738820.0}, {"date": "2021-08-12", "close": 75.6, "volume": 699513.0}, {"date": "2021-08-13", "close": 75.68, "volume": 425454.0}, {"date": "2021-08-16", "close": 76.72, "volume": 512069.0}, {"date": "2021-08-17", "close": 77.46, "volume": 519395.0}, {"date": "2021-08-18", "close": 75.78, "volume": 413233.0}, {"date": "2021-08-19", "close": 75.76, "volume": 669888.0}, {"date": "2021-08-20", "close": 75.63, "volume": 454584.0}, {"date": "2021-08-23", "close": 75.74, "volume": 437206.0}, {"date": "2021-08-24", "close": 75.59, "volume": 409736.0}, {"date": "2021-08-25", "close": 75.5, "volume": 395664.0}, {"date": "2021-08-26", "close": 74.13, "volume": 549533.0}, {"date": "2021-08-27", "close": 75.23, "volume": 360783.0}, {"date": "2021-08-30", "close": 75.18, "volume": 370947.0}, {"date": "2021-08-31", "close": 75.59, "volume": 860663.0}, {"date": "2021-09-01", "close": 76.66, "volume": 689607.0}, {"date": "2021-09-02", "close": 79.33, "volume": 1074392.0}, {"date": "2021-09-03", "close": 78.38, "volume": 585536.0}, {"date": "2021-09-07", "close": 78.58, "volume": 950362.0}, {"date": "2021-09-08", "close": 78.56, "volume": 640166.0}, {"date": "2021-09-09", "close": 77.77, "volume": 375251.0}, {"date": "2021-09-10", "close": 76.76, "volume": 567566.0}, {"date": "2021-09-13", "close": 77.71, "volume": 724604.0}, {"date": "2021-09-14", "close": 78.44, "volume": 645161.0}, {"date": "2021-09-15", "close": 78.54, "volume": 596141.0}, {"date": "2021-09-16", "close": 78.37, "volume": 552386.0}, {"date": "2021-09-17", "close": 77.47, "volume": 1204100.0}, {"date": "2021-09-20", "close": 75.97, "volume": 483805.0}, {"date": "2021-09-21", "close": 75.53, "volume": 474000.0}, {"date": "2021-09-22", "close": 76.86, "volume": 785057.0}, {"date": "2021-09-23", "close": 77.6, "volume": 586488.0}, {"date": "2021-09-24", "close": 78.1, "volume": 472431.0}, {"date": "2021-09-27", "close": 78.7, "volume": 531370.0}, {"date": "2021-09-28", "close": 78.13, "volume": 874544.0}, {"date": "2021-09-29", "close": 78.28, "volume": 505062.0}, {"date": "2021-09-30", "close": 76.16, "volume": 936393.0}, {"date": "2021-10-01", "close": 78.53, "volume": 851019.0}, {"date": "2021-10-04", "close": 78.1, "volume": 557927.0}, {"date": "2021-10-05", "close": 78.61, "volume": 880736.0}, {"date": "2021-10-06", "close": 78.17, "volume": 704672.0}, {"date": "2021-10-07", "close": 79.71, "volume": 588899.0}, {"date": "2021-10-08", "close": 79.83, "volume": 417068.0}, {"date": "2021-10-11", "close": 79.32, "volume": 610239.0}, {"date": "2021-10-12", "close": 78.5, "volume": 730813.0}, {"date": "2021-10-13", "close": 77.72, "volume": 593465.0}, {"date": "2021-10-14", "close": 78.59, "volume": 517933.0}, {"date": "2021-10-15", "close": 77.44, "volume": 610021.0}, {"date": "2021-10-18", "close": 76.53, "volume": 633304.0}, {"date": "2021-10-19", "close": 76.96, "volume": 588682.0}, {"date": "2021-10-20", "close": 78.47, "volume": 582272.0}, {"date": "2021-10-21", "close": 79.01, "volume": 365534.0}, {"date": "2021-10-22", "close": 79.89, "volume": 346536.0}, {"date": "2021-10-25", "close": 76.21, "volume": 1404521.0}, {"date": "2021-10-26", "close": 75.32, "volume": 872802.0}, {"date": "2021-10-27", "close": 74.19, "volume": 783619.0}, {"date": "2021-10-28", "close": 75.52, "volume": 783549.0}, {"date": "2021-10-29", "close": 76.35, "volume": 757705.0}, {"date": "2021-11-01", "close": 76.65, "volume": 1142835.0}, {"date": "2021-11-02", "close": 78.24, "volume": 1621872.0}, {"date": "2021-11-03", "close": 78.97, "volume": 722013.0}, {"date": "2021-11-04", "close": 78.68, "volume": 782578.0}, {"date": "2021-11-05", "close": 80.1, "volume": 787905.0}, {"date": "2021-11-08", "close": 78.64, "volume": 619994.0}, {"date": "2021-11-09", "close": 78.15, "volume": 698117.0}, {"date": "2021-11-10", "close": 78.18, "volume": 419793.0}, {"date": "2021-11-11", "close": 78.45, "volume": 681674.0}, {"date": "2021-11-12", "close": 79.25, "volume": 489775.0}, {"date": "2021-11-15", "close": 78.46, "volume": 378056.0}, {"date": "2021-11-16", "close": 77.94, "volume": 447479.0}, {"date": "2021-11-17", "close": 77.51, "volume": 357307.0}, {"date": "2021-11-18", "close": 76.97, "volume": 434209.0}, {"date": "2021-11-19", "close": 76.14, "volume": 552350.0}, {"date": "2021-11-22", "close": 76.21, "volume": 483910.0}, {"date": "2021-11-23", "close": 76.9, "volume": 563100.0}, {"date": "2021-11-24", "close": 75.9, "volume": 579761.0}, {"date": "2021-11-26", "close": 73.64, "volume": 687369.0}, {"date": "2021-11-29", "close": 73.77, "volume": 635528.0}, {"date": "2021-11-30", "close": 71.06, "volume": 1388580.0}, {"date": "2021-12-01", "close": 70.34, "volume": 1045203.0}, {"date": "2021-12-02", "close": 71.51, "volume": 886187.0}, {"date": "2021-12-03", "close": 71.16, "volume": 816104.0}, {"date": "2021-12-06", "close": 72.89, "volume": 1876194.0}, {"date": "2021-12-07", "close": 74.58, "volume": 1458621.0}, {"date": "2021-12-08", "close": 75.03, "volume": 986216.0}, {"date": "2021-12-09", "close": 75.76, "volume": 1079194.0}, {"date": "2021-12-10", "close": 75.68, "volume": 792035.0}, {"date": "2021-12-13", "close": 75.16, "volume": 757578.0}, {"date": "2021-12-14", "close": 74.55, "volume": 900274.0}, {"date": "2021-12-15", "close": 73.51, "volume": 822629.0}, {"date": "2021-12-16", "close": 73.63, "volume": 655061.0}, {"date": "2021-12-17", "close": 73.75, "volume": 1441002.0}, {"date": "2021-12-20", "close": 72.88, "volume": 652945.0}, {"date": "2021-12-21", "close": 72.96, "volume": 660769.0}, {"date": "2021-12-22", "close": 74.33, "volume": 407309.0}, {"date": "2021-12-23", "close": 74.93, "volume": 380163.0}, {"date": "2021-12-27", "close": 76.24, "volume": 317118.0}, {"date": "2021-12-28", "close": 76.87, "volume": 454340.0}, {"date": "2021-12-29", "close": 78.06, "volume": 560654.0}, {"date": "2021-12-30", "close": 77.95, "volume": 499655.0}, {"date": "2021-12-31", "close": 77.53, "volume": 514668.0}, {"date": "2022-01-03", "close": 77.43, "volume": 490339.0}, {"date": "2022-01-04", "close": 79.28, "volume": 804701.0}, {"date": "2022-01-05", "close": 78.99, "volume": 1189458.0}, {"date": "2022-01-06", "close": 77.86, "volume": 984300.0}, {"date": "2022-01-07", "close": 78.95, "volume": 950116.0}, {"date": "2022-01-10", "close": 79.15, "volume": 977350.0}, {"date": "2022-01-11", "close": 80.54, "volume": 859231.0}, {"date": "2022-01-12", "close": 77.79, "volume": 1221645.0}, {"date": "2022-01-13", "close": 77.86, "volume": 517859.0}, {"date": "2022-01-14", "close": 77.78, "volume": 805217.0}, {"date": "2022-01-18", "close": 76.27, "volume": 651486.0}, {"date": "2022-01-19", "close": 74.55, "volume": 815931.0}, {"date": "2022-01-20", "close": 74.13, "volume": 892515.0}, {"date": "2022-01-21", "close": 73.54, "volume": 799385.0}, {"date": "2022-01-24", "close": 74.38, "volume": 1125315.0}, {"date": "2022-01-25", "close": 72.72, "volume": 841622.0}, {"date": "2022-01-26", "close": 74.45, "volume": 2529735.0}, {"date": "2022-01-27", "close": 74.77, "volume": 2659608.0}, {"date": "2022-01-28", "close": 75.7, "volume": 1078163.0}, {"date": "2022-01-31", "close": 75.3, "volume": 1288510.0}, {"date": "2022-02-01", "close": 75.95, "volume": 905875.0}, {"date": "2022-02-02", "close": 76.38, "volume": 712058.0}, {"date": "2022-02-03", "close": 76.16, "volume": 563950.0}, {"date": "2022-02-04", "close": 76.13, "volume": 532986.0}, {"date": "2022-02-07", "close": 76.28, "volume": 888425.0}, {"date": "2022-02-08", "close": 77.86, "volume": 667029.0}, {"date": "2022-02-09", "close": 76.57, "volume": 1325050.0}, {"date": "2022-02-10", "close": 76.29, "volume": 989584.0}, {"date": "2022-02-11", "close": 76.13, "volume": 1033665.0}, {"date": "2022-02-14", "close": 75.79, "volume": 1234380.0}, {"date": "2022-02-15", "close": 81.84, "volume": 2165294.0}, {"date": "2022-02-16", "close": 84.23, "volume": 2027891.0}, {"date": "2022-02-17", "close": 84.0, "volume": 996843.0}, {"date": "2022-02-18", "close": 83.47, "volume": 1004123.0}, {"date": "2022-02-22", "close": 83.41, "volume": 1211997.0}, {"date": "2022-02-23", "close": 83.79, "volume": 1063628.0}, {"date": "2022-02-24", "close": 83.98, "volume": 1313530.0}, {"date": "2022-02-25", "close": 87.32, "volume": 1177297.0}, {"date": "2022-02-28", "close": 86.38, "volume": 1231485.0}, {"date": "2022-03-01", "close": 86.31, "volume": 884211.0}, {"date": "2022-03-02", "close": 85.75, "volume": 1098005.0}, {"date": "2022-03-03", "close": 87.24, "volume": 972247.0}, {"date": "2022-03-04", "close": 86.98, "volume": 969159.0}, {"date": "2022-03-07", "close": 86.86, "volume": 1724025.0}, {"date": "2022-03-08", "close": 84.22, "volume": 1329716.0}, {"date": "2022-03-09", "close": 85.58, "volume": 955698.0}, {"date": "2022-03-10", "close": 85.42, "volume": 1021579.0}, {"date": "2022-03-11", "close": 84.17, "volume": 1358372.0}, {"date": "2022-03-14", "close": 84.8, "volume": 1007972.0}, {"date": "2022-03-15", "close": 86.31, "volume": 924915.0}, {"date": "2022-03-16", "close": 86.27, "volume": 941494.0}, {"date": "2022-03-17", "close": 86.75, "volume": 740254.0}, {"date": "2022-03-18", "close": 87.26, "volume": 1782513.0}, {"date": "2022-03-21", "close": 88.17, "volume": 734762.0}, {"date": "2022-03-22", "close": 88.53, "volume": 531156.0}, {"date": "2022-03-23", "close": 87.81, "volume": 943825.0}, {"date": "2022-03-24", "close": 87.89, "volume": 577623.0}, {"date": "2022-03-25", "close": 87.85, "volume": 581472.0}, {"date": "2022-03-28", "close": 88.51, "volume": 587674.0}, {"date": "2022-03-29", "close": 88.73, "volume": 806421.0}, {"date": "2022-03-30", "close": 87.85, "volume": 494634.0}, {"date": "2022-03-31", "close": 87.19, "volume": 719135.0}, {"date": "2022-04-01", "close": 89.34, "volume": 1000021.0}, {"date": "2022-04-04", "close": 87.71, "volume": 781733.0}, {"date": "2022-04-05", "close": 87.14, "volume": 595108.0}, {"date": "2022-04-06", "close": 88.71, "volume": 1099769.0}, {"date": "2022-04-07", "close": 89.52, "volume": 825616.0}, {"date": "2022-04-08", "close": 90.4, "volume": 891954.0}, {"date": "2022-04-11", "close": 90.21, "volume": 1151719.0}, {"date": "2022-04-12", "close": 91.04, "volume": 918608.0}, {"date": "2022-04-13", "close": 91.96, "volume": 597401.0}, {"date": "2022-04-14", "close": 91.36, "volume": 519089.0}, {"date": "2022-04-18", "close": 90.14, "volume": 501047.0}, {"date": "2022-04-19", "close": 88.92, "volume": 882762.0}, {"date": "2022-04-20", "close": 91.06, "volume": 668538.0}, {"date": "2022-04-21", "close": 90.77, "volume": 445139.0}, {"date": "2022-04-22", "close": 87.29, "volume": 608905.0}, {"date": "2022-04-25", "close": 87.99, "volume": 430443.0}, {"date": "2022-04-26", "close": 85.36, "volume": 873543.0}, {"date": "2022-04-27", "close": 84.04, "volume": 857068.0}, {"date": "2022-04-28", "close": 83.37, "volume": 1253554.0}, {"date": "2022-04-29", "close": 81.1, "volume": 1266029.0}, {"date": "2022-05-02", "close": 80.45, "volume": 1302010.0}, {"date": "2022-05-03", "close": 82.08, "volume": 1453976.0}, {"date": "2022-05-04", "close": 86.42, "volume": 1219916.0}, {"date": "2022-05-05", "close": 83.44, "volume": 1293464.0}, {"date": "2022-05-06", "close": 85.76, "volume": 1930200.0}, {"date": "2022-05-09", "close": 85.0, "volume": 1173623.0}, {"date": "2022-05-10", "close": 84.56, "volume": 1274605.0}, {"date": "2022-05-11", "close": 84.53, "volume": 914850.0}, {"date": "2022-05-12", "close": 84.75, "volume": 1024958.0}, {"date": "2022-05-13", "close": 83.51, "volume": 998201.0}, {"date": "2022-05-16", "close": 84.21, "volume": 700356.0}, {"date": "2022-05-17", "close": 86.42, "volume": 634649.0}, {"date": "2022-05-18", "close": 83.71, "volume": 720352.0}, {"date": "2022-05-19", "close": 82.87, "volume": 715497.0}, {"date": "2022-05-20", "close": 83.45, "volume": 780785.0}, {"date": "2022-05-23", "close": 84.72, "volume": 687449.0}, {"date": "2022-05-24", "close": 83.94, "volume": 699712.0}, {"date": "2022-05-25", "close": 85.18, "volume": 450853.0}, {"date": "2022-05-26", "close": 85.62, "volume": 512318.0}, {"date": "2022-05-27", "close": 85.96, "volume": 521380.0}, {"date": "2022-05-31", "close": 85.64, "volume": 1143595.0}, {"date": "2022-06-01", "close": 84.28, "volume": 1063245.0}, {"date": "2022-06-02", "close": 84.98, "volume": 697943.0}, {"date": "2022-06-03", "close": 84.17, "volume": 360245.0}, {"date": "2022-06-06", "close": 84.16, "volume": 331024.0}, {"date": "2022-06-07", "close": 85.34, "volume": 435208.0}, {"date": "2022-06-08", "close": 83.49, "volume": 433527.0}, {"date": "2022-06-09", "close": 82.24, "volume": 505097.0}, {"date": "2022-06-10", "close": 81.43, "volume": 493038.0}, {"date": "2022-06-13", "close": 78.82, "volume": 637701.0}, {"date": "2022-06-14", "close": 75.0, "volume": 1281479.0}, {"date": "2022-06-15", "close": 74.97, "volume": 1252931.0}, {"date": "2022-06-16", "close": 73.17, "volume": 1212764.0}, {"date": "2022-06-17", "close": 73.9, "volume": 1384986.0}, {"date": "2022-06-21", "close": 74.53, "volume": 818750.0}, {"date": "2022-06-22", "close": 75.26, "volume": 840582.0}, {"date": "2022-06-23", "close": 75.76, "volume": 694982.0}, {"date": "2022-06-24", "close": 77.29, "volume": 985937.0}, {"date": "2022-06-27", "close": 78.02, "volume": 923597.0}, {"date": "2022-06-28", "close": 76.02, "volume": 1612107.0}, {"date": "2022-06-29", "close": 77.65, "volume": 1052090.0}, {"date": "2022-06-30", "close": 76.74, "volume": 1498085.0}, {"date": "2022-07-01", "close": 77.11, "volume": 897083.0}, {"date": "2022-07-05", "close": 76.15, "volume": 876179.0}, {"date": "2022-07-06", "close": 76.3, "volume": 780852.0}, {"date": "2022-07-07", "close": 77.0, "volume": 556983.0}, {"date": "2022-07-08", "close": 76.88, "volume": 524190.0}, {"date": "2022-07-11", "close": 76.55, "volume": 402042.0}, {"date": "2022-07-12", "close": 76.22, "volume": 509421.0}, {"date": "2022-07-13", "close": 75.56, "volume": 513436.0}, {"date": "2022-07-14", "close": 75.19, "volume": 571299.0}, {"date": "2022-07-15", "close": 76.53, "volume": 545422.0}, {"date": "2022-07-18", "close": 76.59, "volume": 606658.0}, {"date": "2022-07-19", "close": 77.95, "volume": 603404.0}, {"date": "2022-07-20", "close": 78.0, "volume": 800794.0}, {"date": "2022-07-21", "close": 77.94, "volume": 780174.0}, {"date": "2022-07-22", "close": 77.04, "volume": 799928.0}, {"date": "2022-07-25", "close": 77.42, "volume": 457361.0}, {"date": "2022-07-26", "close": 77.56, "volume": 424679.0}, {"date": "2022-07-27", "close": 77.74, "volume": 871976.0}, {"date": "2022-07-28", "close": 78.71, "volume": 754797.0}, {"date": "2022-07-29", "close": 78.83, "volume": 716238.0}, {"date": "2022-08-01", "close": 78.39, "volume": 1069981.0}, {"date": "2022-08-02", "close": 75.51, "volume": 1818015.0}, {"date": "2022-08-03", "close": 74.54, "volume": 1283822.0}, {"date": "2022-08-04", "close": 74.15, "volume": 1256041.0}, {"date": "2022-08-05", "close": 75.38, "volume": 659650.0}, {"date": "2022-08-08", "close": 76.34, "volume": 957360.0}, {"date": "2022-08-09", "close": 75.42, "volume": 697728.0}, {"date": "2022-08-10", "close": 76.03, "volume": 752688.0}, {"date": "2022-08-11", "close": 76.72, "volume": 530373.0}, {"date": "2022-08-12", "close": 77.52, "volume": 498142.0}, {"date": "2022-08-15", "close": 77.6, "volume": 801241.0}, {"date": "2022-08-16", "close": 76.45, "volume": 764590.0}, {"date": "2022-08-17", "close": 74.89, "volume": 560079.0}, {"date": "2022-08-18", "close": 76.05, "volume": 758947.0}, {"date": "2022-08-19", "close": 76.41, "volume": 1015713.0}, {"date": "2022-08-22", "close": 75.82, "volume": 879357.0}, {"date": "2022-08-23", "close": 74.65, "volume": 878069.0}, {"date": "2022-08-24", "close": 74.17, "volume": 593578.0}, {"date": "2022-08-25", "close": 75.11, "volume": 687976.0}, {"date": "2022-08-26", "close": 73.39, "volume": 981095.0}, {"date": "2022-08-29", "close": 74.11, "volume": 760799.0}, {"date": "2022-08-30", "close": 73.42, "volume": 810870.0}, {"date": "2022-08-31", "close": 73.41, "volume": 1053635.0}, {"date": "2022-09-01", "close": 72.69, "volume": 714727.0}, {"date": "2022-09-02", "close": 71.26, "volume": 651245.0}, {"date": "2022-09-06", "close": 70.98, "volume": 523270.0}, {"date": "2022-09-07", "close": 72.31, "volume": 649380.0}, {"date": "2022-09-08", "close": 73.34, "volume": 541228.0}, {"date": "2022-09-09", "close": 74.3, "volume": 552512.0}, {"date": "2022-09-12", "close": 74.85, "volume": 497381.0}, {"date": "2022-09-13", "close": 72.59, "volume": 511471.0}, {"date": "2022-09-14", "close": 72.06, "volume": 722234.0}, {"date": "2022-09-15", "close": 71.93, "volume": 625806.0}, {"date": "2022-09-16", "close": 71.7, "volume": 1194551.0}, {"date": "2022-09-19", "close": 72.04, "volume": 681346.0}, {"date": "2022-09-20", "close": 70.17, "volume": 1158885.0}, {"date": "2022-09-21", "close": 69.07, "volume": 775379.0}, {"date": "2022-09-22", "close": 68.0, "volume": 889191.0}, {"date": "2022-09-23", "close": 67.34, "volume": 992408.0}, {"date": "2022-09-26", "close": 66.88, "volume": 853190.0}, {"date": "2022-09-27", "close": 66.12, "volume": 796520.0}, {"date": "2022-09-28", "close": 66.93, "volume": 701590.0}, {"date": "2022-09-29", "close": 66.55, "volume": 871676.0}, {"date": "2022-09-30", "close": 65.77, "volume": 944455.0}, {"date": "2022-10-03", "close": 68.07, "volume": 905806.0}, {"date": "2022-10-04", "close": 70.14, "volume": 831500.0}, {"date": "2022-10-05", "close": 69.91, "volume": 697215.0}, {"date": "2022-10-06", "close": 69.18, "volume": 742150.0}, {"date": "2022-10-07", "close": 67.55, "volume": 576199.0}, {"date": "2022-10-10", "close": 67.55, "volume": 616024.0}, {"date": "2022-10-11", "close": 68.0, "volume": 636060.0}, {"date": "2022-10-12", "close": 65.74, "volume": 1537336.0}, {"date": "2022-10-13", "close": 67.34, "volume": 970755.0}, {"date": "2022-10-14", "close": 66.89, "volume": 790162.0}, {"date": "2022-10-17", "close": 67.7, "volume": 860721.0}, {"date": "2022-10-18", "close": 68.44, "volume": 537078.0}, {"date": "2022-10-19", "close": 67.68, "volume": 748362.0}, {"date": "2022-10-20", "close": 67.67, "volume": 549302.0}, {"date": "2022-10-21", "close": 70.24, "volume": 1129094.0}, {"date": "2022-10-24", "close": 70.31, "volume": 1057771.0}, {"date": "2022-10-25", "close": 69.67, "volume": 1121002.0}, {"date": "2022-10-26", "close": 71.17, "volume": 1145304.0}, {"date": "2022-10-27", "close": 70.09, "volume": 1761520.0}, {"date": "2022-10-28", "close": 70.13, "volume": 1549057.0}, {"date": "2022-10-31", "close": 68.46, "volume": 2397971.0}, {"date": "2022-11-01", "close": 71.74, "volume": 2283982.0}, {"date": "2022-11-02", "close": 69.68, "volume": 1653202.0}, {"date": "2022-11-03", "close": 71.05, "volume": 1220185.0}, {"date": "2022-11-04", "close": 72.69, "volume": 1281548.0}, {"date": "2022-11-07", "close": 74.25, "volume": 939592.0}, {"date": "2022-11-08", "close": 73.82, "volume": 909958.0}, {"date": "2022-11-09", "close": 74.43, "volume": 1363252.0}, {"date": "2022-11-10", "close": 77.32, "volume": 1515895.0}, {"date": "2022-11-11", "close": 78.63, "volume": 1004846.0}, {"date": "2022-11-14", "close": 77.83, "volume": 1318609.0}, {"date": "2022-11-15", "close": 79.35, "volume": 1227212.0}, {"date": "2022-11-16", "close": 79.12, "volume": 1238674.0}, {"date": "2022-11-17", "close": 79.2, "volume": 995473.0}, {"date": "2022-11-18", "close": 78.91, "volume": 3008663.0}, {"date": "2022-11-21", "close": 79.11, "volume": 1019391.0}, {"date": "2022-11-22", "close": 80.0, "volume": 952874.0}, {"date": "2022-11-23", "close": 80.4, "volume": 992197.0}, {"date": "2022-11-25", "close": 81.44, "volume": 382742.0}, {"date": "2022-11-28", "close": 80.28, "volume": 711911.0}, {"date": "2022-11-29", "close": 80.6, "volume": 826576.0}, {"date": "2022-11-30", "close": 80.92, "volume": 2122971.0}, {"date": "2022-12-01", "close": 82.95, "volume": 1418203.0}, {"date": "2022-12-02", "close": 83.29, "volume": 861398.0}, {"date": "2022-12-05", "close": 81.47, "volume": 912487.0}, {"date": "2022-12-06", "close": 80.64, "volume": 821497.0}, {"date": "2022-12-07", "close": 81.4, "volume": 572138.0}, {"date": "2022-12-08", "close": 81.32, "volume": 776845.0}, {"date": "2022-12-09", "close": 81.2, "volume": 776308.0}, {"date": "2022-12-12", "close": 81.95, "volume": 854341.0}, {"date": "2022-12-13", "close": 83.28, "volume": 950579.0}, {"date": "2022-12-14", "close": 83.17, "volume": 1090383.0}, {"date": "2022-12-15", "close": 82.11, "volume": 917268.0}, {"date": "2022-12-16", "close": 80.66, "volume": 2273728.0}, {"date": "2022-12-19", "close": 80.69, "volume": 885948.0}, {"date": "2022-12-20", "close": 80.57, "volume": 746258.0}, {"date": "2022-12-21", "close": 81.01, "volume": 1001039.0}, {"date": "2022-12-22", "close": 80.54, "volume": 743920.0}, {"date": "2022-12-23", "close": 80.64, "volume": 440356.0}, {"date": "2022-12-27", "close": 80.53, "volume": 416688.0}, {"date": "2022-12-28", "close": 79.46, "volume": 407578.0}, {"date": "2022-12-29", "close": 80.61, "volume": 475112.0}, {"date": "2022-12-30", "close": 79.87, "volume": 573179.0}, {"date": "2023-01-03", "close": 79.6, "volume": 814976.0}, {"date": "2023-01-04", "close": 82.39, "volume": 1026393.0}, {"date": "2023-01-05", "close": 80.03, "volume": 1172606.0}, {"date": "2023-01-06", "close": 81.61, "volume": 636234.0}, {"date": "2023-01-09", "close": 80.53, "volume": 725380.0}, {"date": "2023-01-10", "close": 79.97, "volume": 699024.0}, {"date": "2023-01-11", "close": 80.62, "volume": 792702.0}, {"date": "2023-01-12", "close": 79.51, "volume": 864585.0}, {"date": "2023-01-13", "close": 80.37, "volume": 677806.0}, {"date": "2023-01-17", "close": 80.86, "volume": 1003432.0}, {"date": "2023-01-18", "close": 80.32, "volume": 754803.0}, {"date": "2023-01-19", "close": 80.22, "volume": 760809.0}, {"date": "2023-01-20", "close": 80.86, "volume": 611464.0}, {"date": "2023-01-23", "close": 81.28, "volume": 483206.0}, {"date": "2023-01-24", "close": 80.75, "volume": 651465.0}, {"date": "2023-01-25", "close": 83.75, "volume": 977774.0}, {"date": "2023-01-26", "close": 85.51, "volume": 1175045.0}, {"date": "2023-01-27", "close": 86.14, "volume": 827764.0}, {"date": "2023-01-30", "close": 85.29, "volume": 1309928.0}, {"date": "2023-01-31", "close": 86.15, "volume": 891593.0}, {"date": "2023-02-01", "close": 87.06, "volume": 1099915.0}, {"date": "2023-02-02", "close": 89.08, "volume": 1376633.0}, {"date": "2023-02-03", "close": 86.755, "volume": 797673.0}, {"date": "2023-02-06", "close": 86.23, "volume": 843512.0}, {"date": "2023-02-07", "close": 87.14, "volume": 884202.0}, {"date": "2023-02-08", "close": 86.74, "volume": 538141.0}, {"date": "2023-02-09", "close": 85.76, "volume": 773882.0}, {"date": "2023-02-10", "close": 86.08, "volume": 722169.0}, {"date": "2023-02-13", "close": 88.82, "volume": 1148659.0}, {"date": "2023-02-14", "close": 88.98, "volume": 1033723.0}, {"date": "2023-02-15", "close": 88.64, "volume": 1113528.0}, {"date": "2023-02-16", "close": 82.82, "volume": 2609539.0}, {"date": "2023-02-17", "close": 83.14, "volume": 1630336.0}, {"date": "2023-02-21", "close": 82.0, "volume": 908659.0}, {"date": "2023-02-22", "close": 81.79, "volume": 773751.0}, {"date": "2023-02-23", "close": 81.52, "volume": 701113.0}, {"date": "2023-02-24", "close": 80.82, "volume": 852874.0}, {"date": "2023-02-27", "close": 78.36, "volume": 1376467.0}, {"date": "2023-02-28", "close": 78.31, "volume": 1161812.0}, {"date": "2023-03-01", "close": 77.75, "volume": 971338.0}, {"date": "2023-03-02", "close": 77.89, "volume": 617037.0}, {"date": "2023-03-03", "close": 78.9, "volume": 565529.0}, {"date": "2023-03-06", "close": 78.56, "volume": 893187.0}, {"date": "2023-03-07", "close": 77.65, "volume": 708383.0}, {"date": "2023-03-08", "close": 77.81, "volume": 827550.0}, {"date": "2023-03-09", "close": 77.25, "volume": 772287.0}, {"date": "2023-03-10", "close": 77.04, "volume": 959238.0}, {"date": "2023-03-13", "close": 77.56, "volume": 915452.0}, {"date": "2023-03-14", "close": 77.77, "volume": 1027487.0}, {"date": "2023-03-15", "close": 77.49, "volume": 1229562.0}, {"date": "2023-03-16", "close": 78.15, "volume": 744184.0}, {"date": "2023-03-17", "close": 77.27, "volume": 1253732.0}, {"date": "2023-03-20", "close": 78.82, "volume": 649666.0}, {"date": "2023-03-21", "close": 80.24, "volume": 687773.0}, {"date": "2023-03-22", "close": 78.45, "volume": 596397.0}, {"date": "2023-03-23", "close": 78.13, "volume": 754926.0}, {"date": "2023-03-24", "close": 79.17, "volume": 660642.0}, {"date": "2023-03-27", "close": 79.64, "volume": 619808.0}, {"date": "2023-03-28", "close": 79.65, "volume": 454130.0}, {"date": "2023-03-29", "close": 79.75, "volume": 481355.0}, {"date": "2023-03-30", "close": 80.12, "volume": 639599.0}, {"date": "2023-03-31", "close": 81.54, "volume": 667466.0}, {"date": "2023-04-03", "close": 81.83, "volume": 941428.0}, {"date": "2023-04-04", "close": 82.49, "volume": 883987.0}, {"date": "2023-04-05", "close": 83.98, "volume": 936954.0}, {"date": "2023-04-06", "close": 84.73, "volume": 890739.0}, {"date": "2023-04-10", "close": 83.89, "volume": 615900.0}, {"date": "2023-04-11", "close": 85.22, "volume": 971019.0}, {"date": "2023-04-12", "close": 82.17, "volume": 1062481.0}, {"date": "2023-04-13", "close": 82.57, "volume": 811444.0}, {"date": "2023-04-14", "close": 82.43, "volume": 485976.0}, {"date": "2023-04-17", "close": 82.85, "volume": 504622.0}, {"date": "2023-04-18", "close": 82.7, "volume": 795775.0}, {"date": "2023-04-19", "close": 82.95, "volume": 551868.0}, {"date": "2023-04-20", "close": 83.01, "volume": 453769.0}, {"date": "2023-04-21", "close": 84.65, "volume": 719124.0}, {"date": "2023-04-24", "close": 85.07, "volume": 730136.0}, {"date": "2023-04-25", "close": 83.63, "volume": 744218.0}, {"date": "2023-04-26", "close": 81.21, "volume": 892622.0}, {"date": "2023-04-27", "close": 81.19, "volume": 702078.0}, {"date": "2023-04-28", "close": 80.81, "volume": 744186.0}, {"date": "2023-05-01", "close": 82.4, "volume": 930779.0}, {"date": "2023-05-02", "close": 80.48, "volume": 866399.0}, {"date": "2023-05-03", "close": 80.01, "volume": 520672.0}, {"date": "2023-05-04", "close": 79.13, "volume": 664721.0}, {"date": "2023-05-05", "close": 79.75, "volume": 551680.0}, {"date": "2023-05-08", "close": 79.8, "volume": 1040839.0}, {"date": "2023-05-09", "close": 74.83, "volume": 2623334.0}, {"date": "2023-05-10", "close": 76.22, "volume": 1649067.0}, {"date": "2023-05-11", "close": 76.93, "volume": 1021578.0}, {"date": "2023-05-12", "close": 76.43, "volume": 674011.0}, {"date": "2023-05-15", "close": 78.21, "volume": 980078.0}, {"date": "2023-05-16", "close": 77.09, "volume": 852502.0}, {"date": "2023-05-17", "close": 76.53, "volume": 820323.0}, {"date": "2023-05-18", "close": 76.55, "volume": 612425.0}, {"date": "2023-05-19", "close": 76.92, "volume": 863299.0}, {"date": "2023-05-22", "close": 77.46, "volume": 722577.0}, {"date": "2023-05-23", "close": 76.85, "volume": 929784.0}, {"date": "2023-05-24", "close": 75.56, "volume": 972061.0}, {"date": "2023-05-25", "close": 75.08, "volume": 615066.0}, {"date": "2023-05-26", "close": 74.92, "volume": 555659.0}, {"date": "2023-05-30", "close": 74.12, "volume": 488882.0}, {"date": "2023-05-31", "close": 73.9, "volume": 1359388.0}, {"date": "2023-06-01", "close": 73.43, "volume": 781142.0}, {"date": "2023-06-02", "close": 74.42, "volume": 773706.0}, {"date": "2023-06-05", "close": 75.26, "volume": 835579.0}, {"date": "2023-06-06", "close": 75.37, "volume": 536159.0}, {"date": "2023-06-07", "close": 75.26, "volume": 664779.0}, {"date": "2023-06-08", "close": 74.94, "volume": 714824.0}, {"date": "2023-06-09", "close": 74.86, "volume": 561896.0}, {"date": "2023-06-12", "close": 75.54, "volume": 684357.0}, {"date": "2023-06-13", "close": 76.01, "volume": 849784.0}, {"date": "2023-06-14", "close": 74.81, "volume": 749037.0}, {"date": "2023-06-15", "close": 75.79, "volume": 789033.0}, {"date": "2023-06-16", "close": 78.02, "volume": 2580722.0}, {"date": "2023-06-20", "close": 77.89, "volume": 1022544.0}, {"date": "2023-06-21", "close": 79.68, "volume": 1228837.0}, {"date": "2023-06-22", "close": 79.71, "volume": 798210.0}, {"date": "2023-06-23", "close": 78.9, "volume": 1117729.0}, {"date": "2023-06-26", "close": 79.73, "volume": 599253.0}, {"date": "2023-06-27", "close": 80.13, "volume": 714573.0}, {"date": "2023-06-28", "close": 79.94, "volume": 943366.0}, {"date": "2023-06-29", "close": 80.9, "volume": 644799.0}, {"date": "2023-06-30", "close": 81.1, "volume": 940134.0}, {"date": "2023-07-03", "close": 79.51, "volume": 548554.0}, {"date": "2023-07-05", "close": 79.43, "volume": 550909.0}, {"date": "2023-07-06", "close": 78.81, "volume": 590559.0}, {"date": "2023-07-07", "close": 78.66, "volume": 963105.0}, {"date": "2023-07-10", "close": 80.04, "volume": 896780.0}, {"date": "2023-07-11", "close": 81.73, "volume": 784760.0}, {"date": "2023-07-12", "close": 81.53, "volume": 448696.0}, {"date": "2023-07-13", "close": 82.07, "volume": 496587.0}, {"date": "2023-07-14", "close": 80.39, "volume": 798660.0}, {"date": "2023-07-17", "close": 80.23, "volume": 723124.0}, {"date": "2023-07-18", "close": 79.24, "volume": 746964.0}, {"date": "2023-07-19", "close": 79.46, "volume": 2002546.0}, {"date": "2023-07-20", "close": 79.91, "volume": 768500.0}, {"date": "2023-07-21", "close": 79.92, "volume": 718702.0}, {"date": "2023-07-24", "close": 79.41, "volume": 1132680.0}, {"date": "2023-07-25", "close": 80.14, "volume": 461442.0}, {"date": "2023-07-26", "close": 79.82, "volume": 539127.0}, {"date": "2023-07-27", "close": 79.45, "volume": 692535.0}, {"date": "2023-07-28", "close": 79.67, "volume": 745572.0}, {"date": "2023-07-31", "close": 78.79, "volume": 759645.0}, {"date": "2023-08-01", "close": 78.82, "volume": 656643.0}, {"date": "2023-08-02", "close": 79.71, "volume": 837689.0}, {"date": "2023-08-03", "close": 78.31, "volume": 815351.0}, {"date": "2023-08-04", "close": 78.09, "volume": 1073974.0}, {"date": "2023-08-07", "close": 75.87, "volume": 1380037.0}, {"date": "2023-08-08", "close": 75.94, "volume": 1224216.0}, {"date": "2023-08-09", "close": 77.42, "volume": 1260626.0}, {"date": "2023-08-10", "close": 76.46, "volume": 1103713.0}, {"date": "2023-08-11", "close": 76.65, "volume": 597372.0}, {"date": "2023-08-14", "close": 77.1, "volume": 447279.0}, {"date": "2023-08-15", "close": 75.83, "volume": 704953.0}, {"date": "2023-08-16", "close": 75.79, "volume": 483548.0}, {"date": "2023-08-17", "close": 76.47, "volume": 836458.0}, {"date": "2023-08-18", "close": 76.52, "volume": 3285384.0}, {"date": "2023-08-21", "close": 76.44, "volume": 565244.0}, {"date": "2023-08-22", "close": 76.25, "volume": 531733.0}, {"date": "2023-08-23", "close": 76.27, "volume": 685148.0}, {"date": "2023-08-24", "close": 76.2, "volume": 552942.0}, {"date": "2023-08-25", "close": 76.85, "volume": 569050.0}, {"date": "2023-08-28", "close": 77.99, "volume": 617150.0}, {"date": "2023-08-29", "close": 78.33, "volume": 657289.0}, {"date": "2023-08-30", "close": 77.5, "volume": 698845.0}, {"date": "2023-08-31", "close": 76.54, "volume": 1439089.0}, {"date": "2023-09-01", "close": 76.35, "volume": 505447.0}, {"date": "2023-09-05", "close": 74.8, "volume": 674172.0}, {"date": "2023-09-06", "close": 74.12, "volume": 799807.0}, {"date": "2023-09-07", "close": 74.19, "volume": 1288382.0}, {"date": "2023-09-08", "close": 73.88, "volume": 558017.0}, {"date": "2023-09-11", "close": 74.28, "volume": 597970.0}, {"date": "2023-09-12", "close": 74.82, "volume": 583792.0}, {"date": "2023-09-13", "close": 73.21, "volume": 674403.0}, {"date": "2023-09-14", "close": 74.45, "volume": 669230.0}, {"date": "2023-09-15", "close": 74.41, "volume": 1190380.0}, {"date": "2023-09-18", "close": 74.06, "volume": 555213.0}, {"date": "2023-09-19", "close": 73.86, "volume": 599615.0}, {"date": "2023-09-20", "close": 74.47, "volume": 752839.0}, {"date": "2023-09-21", "close": 73.69, "volume": 537148.0}, {"date": "2023-09-22", "close": 73.11, "volume": 564739.0}, {"date": "2023-09-25", "close": 73.75, "volume": 437589.0}, {"date": "2023-09-26", "close": 74.52, "volume": 680822.0}, {"date": "2023-09-27", "close": 73.26, "volume": 924351.0}, {"date": "2023-09-28", "close": 74.25, "volume": 814108.0}, {"date": "2023-09-29", "close": 74.25, "volume": 1030537.0}, {"date": "2023-10-02", "close": 73.3, "volume": 918371.0}, {"date": "2023-10-03", "close": 73.03, "volume": 1132793.0}, {"date": "2023-10-04", "close": 74.16, "volume": 946199.0}, {"date": "2023-10-05", "close": 73.66, "volume": 929089.0}, {"date": "2023-10-06", "close": 74.36, "volume": 639167.0}, {"date": "2023-10-09", "close": 74.01, "volume": 443603.0}, {"date": "2023-10-10", "close": 74.2, "volume": 636755.0}, {"date": "2023-10-11", "close": 73.44, "volume": 686806.0}, {"date": "2023-10-12", "close": 72.56, "volume": 743514.0}, {"date": "2023-10-13", "close": 73.35, "volume": 584837.0}, {"date": "2023-10-16", "close": 71.8, "volume": 1805310.0}, {"date": "2023-10-17", "close": 71.35, "volume": 842561.0}, {"date": "2023-10-18", "close": 70.67, "volume": 1026515.0}, {"date": "2023-10-19", "close": 68.75, "volume": 1670804.0}, {"date": "2023-10-20", "close": 68.31, "volume": 1207169.0}, {"date": "2023-10-23", "close": 67.41, "volume": 898425.0}, {"date": "2023-10-24", "close": 67.3, "volume": 761150.0}, {"date": "2023-10-25", "close": 67.77, "volume": 1106279.0}, {"date": "2023-10-26", "close": 66.51, "volume": 906831.0}, {"date": "2023-10-27", "close": 66.41, "volume": 832868.0}, {"date": "2023-10-30", "close": 66.15, "volume": 907635.0}, {"date": "2023-10-31", "close": 64.98, "volume": 2077867.0}, {"date": "2023-11-01", "close": 64.07, "volume": 1411296.0}, {"date": "2023-11-02", "close": 61.89, "volume": 2698619.0}, {"date": "2023-11-03", "close": 62.4, "volume": 1978418.0}, {"date": "2023-11-06", "close": 62.63, "volume": 1333474.0}, {"date": "2023-11-07", "close": 62.96, "volume": 1393642.0}, {"date": "2023-11-08", "close": 63.43, "volume": 1120090.0}, {"date": "2023-11-09", "close": 62.16, "volume": 792825.0}, {"date": "2023-11-10", "close": 64.07, "volume": 2083030.0}, {"date": "2023-11-13", "close": 67.5, "volume": 3374458.0}, {"date": "2023-11-14", "close": 68.9, "volume": 2178615.0}, {"date": "2023-11-15", "close": 67.59, "volume": 1581125.0}, {"date": "2023-11-16", "close": 68.76, "volume": 1115319.0}, {"date": "2023-11-17", "close": 68.75, "volume": 1006080.0}, {"date": "2023-11-20", "close": 68.61, "volume": 621547.0}, {"date": "2023-11-21", "close": 68.92, "volume": 685006.0}, {"date": "2023-11-22", "close": 69.4, "volume": 499803.0}, {"date": "2023-11-24", "close": 69.67, "volume": 227252.0}, {"date": "2023-11-27", "close": 67.98, "volume": 1219021.0}, {"date": "2023-11-28", "close": 67.41, "volume": 931731.0}, {"date": "2023-11-29", "close": 66.66, "volume": 1393075.0}, {"date": "2023-11-30", "close": 66.73, "volume": 2684455.0}, {"date": "2023-12-01", "close": 69.54, "volume": 1741853.0}, {"date": "2023-12-04", "close": 69.31, "volume": 1207009.0}, {"date": "2023-12-05", "close": 69.88, "volume": 1013546.0}, {"date": "2023-12-06", "close": 70.62, "volume": 1490254.0}, {"date": "2023-12-07", "close": 71.54, "volume": 1494425.0}, {"date": "2023-12-08", "close": 71.91, "volume": 1143798.0}, {"date": "2023-12-11", "close": 71.41, "volume": 923654.0}, {"date": "2023-12-12", "close": 72.29, "volume": 1167798.0}, {"date": "2023-12-13", "close": 74.03, "volume": 1382077.0}, {"date": "2023-12-14", "close": 75.26, "volume": 1973810.0}, {"date": "2023-12-15", "close": 74.15, "volume": 2340641.0}, {"date": "2023-12-18", "close": 73.75, "volume": 1186064.0}, {"date": "2023-12-19", "close": 74.12, "volume": 1601460.0}, {"date": "2023-12-20", "close": 73.4, "volume": 557425.0}, {"date": "2023-12-21", "close": 74.99, "volume": 1119732.0}, {"date": "2023-12-22", "close": 74.92, "volume": 726442.0}, {"date": "2023-12-26", "close": 75.42, "volume": 514438.0}, {"date": "2023-12-27", "close": 75.84, "volume": 605355.0}, {"date": "2023-12-28", "close": 76.06, "volume": 664414.0}, {"date": "2023-12-29", "close": 75.71, "volume": 689415.0}, {"date": "2024-01-02", "close": 75.56, "volume": 975039.0}, {"date": "2024-01-03", "close": 74.62, "volume": 743222.0}, {"date": "2024-01-04", "close": 74.8, "volume": 916106.0}, {"date": "2024-01-05", "close": 73.9, "volume": 1564184.0}, {"date": "2024-01-08", "close": 75.39, "volume": 748381.0}, {"date": "2024-01-09", "close": 75.06, "volume": 650536.0}, {"date": "2024-01-10", "close": 74.73, "volume": 1333273.0}, {"date": "2024-01-11", "close": 73.95, "volume": 1417282.0}, {"date": "2024-01-12", "close": 73.76, "volume": 716720.0}, {"date": "2024-01-16", "close": 72.99, "volume": 1349908.0}, {"date": "2024-01-17", "close": 72.58, "volume": 1426103.0}, {"date": "2024-01-18", "close": 74.25, "volume": 852461.0}, {"date": "2024-01-19", "close": 74.04, "volume": 872073.0}, {"date": "2024-01-22", "close": 74.84, "volume": 741580.0}, {"date": "2024-01-23", "close": 74.2, "volume": 817679.0}, {"date": "2024-01-24", "close": 73.26, "volume": 860186.0}, {"date": "2024-01-25", "close": 74.04, "volume": 713190.0}, {"date": "2024-01-26", "close": 74.2, "volume": 809386.0}, {"date": "2024-01-29", "close": 75.23, "volume": 697300.0}, {"date": "2024-01-30", "close": 74.78, "volume": 1047706.0}, {"date": "2024-01-31", "close": 74.84, "volume": 988539.0}, {"date": "2024-02-01", "close": 75.73, "volume": 742463.0}, {"date": "2024-02-02", "close": 76.14, "volume": 1090937.0}, {"date": "2024-02-05", "close": 74.91, "volume": 885199.0}, {"date": "2024-02-06", "close": 76.09, "volume": 920557.0}, {"date": "2024-02-07", "close": 75.26, "volume": 996195.0}, {"date": "2024-02-08", "close": 74.9, "volume": 1757495.0}, {"date": "2024-02-09", "close": 73.72, "volume": 1359560.0}, {"date": "2024-02-12", "close": 75.73, "volume": 596594.0}, {"date": "2024-02-13", "close": 73.25, "volume": 1409589.0}, {"date": "2024-02-14", "close": 73.68, "volume": 881766.0}, {"date": "2024-02-15", "close": 75.5, "volume": 870629.0}, {"date": "2024-02-16", "close": 75.65, "volume": 658764.0}, {"date": "2024-02-20", "close": 75.64, "volume": 912697.0}, {"date": "2024-02-21", "close": 75.09, "volume": 905751.0}, {"date": "2024-02-22", "close": 77.08, "volume": 1694219.0}, {"date": "2024-02-23", "close": 79.86, "volume": 3240349.0}, {"date": "2024-02-26", "close": 80.57, "volume": 2555588.0}, {"date": "2024-02-27", "close": 77.85, "volume": 2605997.0}, {"date": "2024-02-28", "close": 76.49, "volume": 1690994.0}, {"date": "2024-02-29", "close": 76.47, "volume": 1661773.0}, {"date": "2024-03-01", "close": 76.88, "volume": 1193866.0}, {"date": "2024-03-04", "close": 76.79, "volume": 1009127.0}, {"date": "2024-03-05", "close": 75.41, "volume": 1240534.0}, {"date": "2024-03-06", "close": 75.33, "volume": 1423412.0}, {"date": "2024-03-07", "close": 75.22, "volume": 928232.0}, {"date": "2024-03-08", "close": 74.76, "volume": 852919.0}, {"date": "2024-03-11", "close": 75.0, "volume": 1020647.0}, {"date": "2024-03-12", "close": 74.42, "volume": 977551.0}, {"date": "2024-03-13", "close": 75.34, "volume": 1331565.0}, {"date": "2024-03-14", "close": 74.39, "volume": 1246798.0}, {"date": "2024-03-15", "close": 74.58, "volume": 1551040.0}, {"date": "2024-03-18", "close": 74.18, "volume": 937142.0}, {"date": "2024-03-19", "close": 74.38, "volume": 1037841.0}, {"date": "2024-03-20", "close": 74.78, "volume": 793751.0}, {"date": "2024-03-21", "close": 74.08, "volume": 718236.0}, {"date": "2024-03-22", "close": 73.12, "volume": 1627007.0}, {"date": "2024-03-25", "close": 72.89, "volume": 1604422.0}, {"date": "2024-03-26", "close": 72.88, "volume": 1231100.0}, {"date": "2024-03-27", "close": 75.15, "volume": 1430587.0}, {"date": "2024-03-28", "close": 75.52, "volume": 1014939.0}, {"date": "2024-04-01", "close": 74.24, "volume": 1084941.0}, {"date": "2024-04-02", "close": 73.07, "volume": 871308.0}, {"date": "2024-04-03", "close": 73.44, "volume": 808325.0}, {"date": "2024-04-04", "close": 72.89, "volume": 780234.0}, {"date": "2024-04-05", "close": 72.52, "volume": 584911.0}, {"date": "2024-04-08", "close": 72.47, "volume": 1035445.0}, {"date": "2024-04-09", "close": 73.17, "volume": 655485.0}, {"date": "2024-04-10", "close": 71.86, "volume": 891621.0}, {"date": "2024-04-11", "close": 71.81, "volume": 829307.0}, {"date": "2024-04-12", "close": 71.01, "volume": 989207.0}, {"date": "2024-04-15", "close": 70.73, "volume": 856775.0}, {"date": "2024-04-16", "close": 71.22, "volume": 1033644.0}, {"date": "2024-04-17", "close": 70.2, "volume": 1067128.0}, {"date": "2024-04-18", "close": 69.97, "volume": 745157.0}, {"date": "2024-04-19", "close": 70.86, "volume": 768627.0}, {"date": "2024-04-22", "close": 72.04, "volume": 837456.0}, {"date": "2024-04-23", "close": 72.76, "volume": 626962.0}, {"date": "2024-04-24", "close": 73.21, "volume": 824051.0}, {"date": "2024-04-25", "close": 72.82, "volume": 583100.0}, {"date": "2024-04-26", "close": 73.13, "volume": 722374.0}, {"date": "2024-04-29", "close": 73.03, "volume": 743703.0}, {"date": "2024-04-30", "close": 69.28, "volume": 1720426.0}, {"date": "2024-05-01", "close": 68.78, "volume": 890008.0}, {"date": "2024-05-02", "close": 68.6, "volume": 1318897.0}, {"date": "2024-05-03", "close": 67.78, "volume": 1167605.0}, {"date": "2024-05-06", "close": 68.53, "volume": 1390498.0}, {"date": "2024-05-07", "close": 71.2, "volume": 2084008.0}, {"date": "2024-05-08", "close": 72.76, "volume": 1875896.0}, {"date": "2024-05-09", "close": 73.44, "volume": 1322592.0}, {"date": "2024-05-10", "close": 73.31, "volume": 850463.0}, {"date": "2024-05-13", "close": 73.13, "volume": 679923.0}, {"date": "2024-05-14", "close": 72.77, "volume": 1252945.0}, {"date": "2024-05-15", "close": 74.74, "volume": 1084309.0}, {"date": "2024-05-16", "close": 74.33, "volume": 720763.0}, {"date": "2024-05-17", "close": 74.6, "volume": 799285.0}, {"date": "2024-05-20", "close": 73.47, "volume": 800946.0}, {"date": "2024-05-21", "close": 73.25, "volume": 920338.0}, {"date": "2024-05-22", "close": 72.38, "volume": 571179.0}, {"date": "2024-05-23", "close": 71.52, "volume": 876845.0}, {"date": "2024-05-24", "close": 71.72, "volume": 458504.0}, {"date": "2024-05-28", "close": 71.15, "volume": 1023757.0}, {"date": "2024-05-29", "close": 70.14, "volume": 738098.0}, {"date": "2024-05-30", "close": 69.25, "volume": 1219830.0}, {"date": "2024-05-31", "close": 69.34, "volume": 2304039.0}, {"date": "2024-06-03", "close": 69.68, "volume": 783237.0}, {"date": "2024-06-04", "close": 69.64, "volume": 633264.0}, {"date": "2024-06-05", "close": 69.64, "volume": 668333.0}, {"date": "2024-06-06", "close": 68.6, "volume": 1141810.0}, {"date": "2024-06-07", "close": 68.51, "volume": 852850.0}, {"date": "2024-06-10", "close": 67.42, "volume": 875035.0}, {"date": "2024-06-11", "close": 66.51, "volume": 796744.0}, {"date": "2024-06-12", "close": 66.41, "volume": 1013580.0}, {"date": "2024-06-13", "close": 66.27, "volume": 905168.0}, {"date": "2024-06-14", "close": 65.8, "volume": 730253.0}, {"date": "2024-06-17", "close": 66.18, "volume": 1397353.0}, {"date": "2024-06-18", "close": 68.28, "volume": 1524512.0}, {"date": "2024-06-20", "close": 66.55, "volume": 931530.0}, {"date": "2024-06-21", "close": 67.26, "volume": 1600121.0}, {"date": "2024-06-24", "close": 67.27, "volume": 632623.0}, {"date": "2024-06-25", "close": 66.1, "volume": 824054.0}, {"date": "2024-06-26", "close": 64.56, "volume": 1169102.0}, {"date": "2024-06-27", "close": 64.09, "volume": 927040.0}, {"date": "2024-06-28", "close": 64.1, "volume": 1641594.0}, {"date": "2024-07-01", "close": 65.11, "volume": 1886648.0}, {"date": "2024-07-02", "close": 65.6, "volume": 1043316.0}, {"date": "2024-07-03", "close": 64.79, "volume": 702880.0}, {"date": "2024-07-05", "close": 64.96, "volume": 1475925.0}, {"date": "2024-07-08", "close": 64.75, "volume": 595132.0}, {"date": "2024-07-09", "close": 64.44, "volume": 744911.0}, {"date": "2024-07-10", "close": 64.19, "volume": 691496.0}, {"date": "2024-07-11", "close": 65.1, "volume": 1258022.0}, {"date": "2024-07-12", "close": 65.15, "volume": 1402742.0}, {"date": "2024-07-15", "close": 65.84, "volume": 1034682.0}, {"date": "2024-07-16", "close": 67.59, "volume": 1606427.0}, {"date": "2024-07-17", "close": 71.22, "volume": 2266764.0}, {"date": "2024-07-18", "close": 70.67, "volume": 1895665.0}, {"date": "2024-07-19", "close": 70.34, "volume": 1515830.0}, {"date": "2024-07-22", "close": 70.95, "volume": 1627910.0}, {"date": "2024-07-23", "close": 69.99, "volume": 1443417.0}, {"date": "2024-07-24", "close": 70.29, "volume": 1425823.0}, {"date": "2024-07-25", "close": 71.04, "volume": 1227689.0}, {"date": "2024-07-26", "close": 72.31, "volume": 1079397.0}, {"date": "2024-07-29", "close": 71.47, "volume": 1279112.0}, {"date": "2024-07-30", "close": 72.44, "volume": 1082314.0}, {"date": "2024-07-31", "close": 71.94, "volume": 1262233.0}, {"date": "2024-08-01", "close": 72.78, "volume": 2275886.0}, {"date": "2024-08-02", "close": 71.02, "volume": 3905909.0}, {"date": "2024-08-05", "close": 69.56, "volume": 3213323.0}, {"date": "2024-08-06", "close": 63.92, "volume": 8872935.0}, {"date": "2024-08-07", "close": 65.77, "volume": 3485212.0}, {"date": "2024-08-08", "close": 68.16, "volume": 1847007.0}, {"date": "2024-08-09", "close": 68.94, "volume": 2399686.0}, {"date": "2024-08-12", "close": 67.89, "volume": 3995823.0}, {"date": "2024-08-13", "close": 69.44, "volume": 1179832.0}, {"date": "2024-08-14", "close": 68.51, "volume": 1202057.0}, {"date": "2024-08-15", "close": 69.78, "volume": 1711363.0}, {"date": "2024-08-16", "close": 69.79, "volume": 946589.0}, {"date": "2024-08-19", "close": 69.82, "volume": 958262.0}, {"date": "2024-08-20", "close": 69.0, "volume": 2451862.0}, {"date": "2024-08-21", "close": 69.87, "volume": 2961020.0}, {"date": "2024-08-22", "close": 69.84, "volume": 1496052.0}, {"date": "2024-08-23", "close": 70.82, "volume": 833575.0}, {"date": "2024-08-26", "close": 70.9, "volume": 3004784.0}, {"date": "2024-08-27", "close": 72.16, "volume": 3025727.0}, {"date": "2024-08-28", "close": 70.48, "volume": 1605495.0}, {"date": "2024-08-29", "close": 70.82, "volume": 1876121.0}, {"date": "2024-08-30", "close": 70.55, "volume": 1150307.0}, {"date": "2024-09-03", "close": 70.46, "volume": 1741098.0}, {"date": "2024-09-04", "close": 69.45, "volume": 1151735.0}, {"date": "2024-09-05", "close": 69.86, "volume": 1249173.0}, {"date": "2024-09-06", "close": 68.81, "volume": 2174978.0}, {"date": "2024-09-09", "close": 68.89, "volume": 1586907.0}, {"date": "2024-09-10", "close": 67.55, "volume": 3823195.0}, {"date": "2024-09-11", "close": 67.05, "volume": 3377713.0}, {"date": "2024-09-12", "close": 68.17, "volume": 1277858.0}, {"date": "2024-09-13", "close": 70.38, "volume": 1339611.0}, {"date": "2024-09-16", "close": 69.87, "volume": 1460391.0}, {"date": "2024-09-17", "close": 71.24, "volume": 1742368.0}, {"date": "2024-09-18", "close": 72.46, "volume": 1579162.0}, {"date": "2024-09-19", "close": 72.54, "volume": 1887463.0}, {"date": "2024-09-20", "close": 71.15, "volume": 2822343.0}, {"date": "2024-09-23", "close": 71.63, "volume": 2979247.0}, {"date": "2024-09-24", "close": 70.7, "volume": 761886.0}, {"date": "2024-09-25", "close": 69.83, "volume": 1304986.0}, {"date": "2024-09-26", "close": 70.86, "volume": 2460934.0}, {"date": "2024-09-27", "close": 73.22, "volume": 2482453.0}, {"date": "2024-09-30", "close": 72.9, "volume": 1380003.0}, {"date": "2024-10-01", "close": 71.94, "volume": 987565.0}, {"date": "2024-10-02", "close": 71.21, "volume": 1484211.0}, {"date": "2024-10-03", "close": 70.54, "volume": 1172836.0}, {"date": "2024-10-04", "close": 70.56, "volume": 692279.0}, {"date": "2024-10-07", "close": 69.3, "volume": 918935.0}, {"date": "2024-10-08", "close": 69.99, "volume": 581289.0}, {"date": "2024-10-09", "close": 70.51, "volume": 666744.0}, {"date": "2024-10-10", "close": 70.04, "volume": 684232.0}, {"date": "2024-10-11", "close": 70.53, "volume": 2704159.0}, {"date": "2024-10-14", "close": 71.01, "volume": 960217.0}, {"date": "2024-10-15", "close": 71.1, "volume": 1631639.0}, {"date": "2024-10-16", "close": 71.75, "volume": 964681.0}, {"date": "2024-10-17", "close": 71.67, "volume": 721820.0}, {"date": "2024-10-18", "close": 72.39, "volume": 688164.0}, {"date": "2024-10-21", "close": 71.59, "volume": 735470.0}, {"date": "2024-10-22", "close": 71.19, "volume": 578544.0}, {"date": "2024-10-23", "close": 70.22, "volume": 1859137.0}, {"date": "2024-10-24", "close": 70.88, "volume": 2199389.0}, {"date": "2024-10-25", "close": 70.0, "volume": 742601.0}, {"date": "2024-10-28", "close": 71.11, "volume": 757408.0}, {"date": "2024-10-29", "close": 70.38, "volume": 1540925.0}, {"date": "2024-10-30", "close": 70.64, "volume": 1797247.0}, {"date": "2024-10-31", "close": 70.23, "volume": 1141681.0}, {"date": "2024-11-01", "close": 70.37, "volume": 1742354.0}, {"date": "2024-11-04", "close": 72.33, "volume": 2236717.0}, {"date": "2024-11-05", "close": 68.99, "volume": 3563674.0}, {"date": "2024-11-06", "close": 70.01, "volume": 3119692.0}, {"date": "2024-11-07", "close": 69.43, "volume": 1949105.0}, {"date": "2024-11-08", "close": 68.0, "volume": 871840.0}, {"date": "2024-11-11", "close": 68.29, "volume": 1093001.0}, {"date": "2024-11-12", "close": 67.46, "volume": 943788.0}, {"date": "2024-11-13", "close": 67.74, "volume": 947823.0}, {"date": "2024-11-14", "close": 66.54, "volume": 1480004.0}, {"date": "2024-11-15", "close": 68.76, "volume": 2510286.0}, {"date": "2024-11-18", "close": 73.89, "volume": 3565872.0}, {"date": "2024-11-19", "close": 74.84, "volume": 3299606.0}, {"date": "2024-11-20", "close": 73.73, "volume": 3170765.0}, {"date": "2024-11-21", "close": 73.77, "volume": 1568442.0}, {"date": "2024-11-22", "close": 75.08, "volume": 3384464.0}, {"date": "2024-11-25", "close": 76.84, "volume": 2611430.0}, {"date": "2024-11-26", "close": 77.28, "volume": 2207686.0}, {"date": "2024-11-27", "close": 77.66, "volume": 832776.0}, {"date": "2024-11-29", "close": 77.05, "volume": 608569.0}, {"date": "2024-12-02", "close": 76.5, "volume": 1522863.0}, {"date": "2024-12-03", "close": 75.21, "volume": 1449944.0}, {"date": "2024-12-04", "close": 74.49, "volume": 947298.0}, {"date": "2024-12-05", "close": 72.49, "volume": 1382407.0}, {"date": "2024-12-06", "close": 73.0, "volume": 2086443.0}, {"date": "2024-12-09", "close": 74.98, "volume": 1728313.0}, {"date": "2024-12-10", "close": 74.73, "volume": 1183957.0}, {"date": "2024-12-11", "close": 76.85, "volume": 1962528.0}, {"date": "2024-12-12", "close": 77.03, "volume": 1838665.0}, {"date": "2024-12-13", "close": 76.6, "volume": 1850698.0}, {"date": "2024-12-16", "close": 75.14, "volume": 1619034.0}, {"date": "2024-12-17", "close": 73.18, "volume": 1507180.0}, {"date": "2024-12-18", "close": 70.61, "volume": 1777222.0}, {"date": "2024-12-19", "close": 68.95, "volume": 1522418.0}, {"date": "2024-12-20", "close": 69.82, "volume": 2761486.0}, {"date": "2024-12-23", "close": 70.06, "volume": 1111918.0}, {"date": "2024-12-24", "close": 70.01, "volume": 421009.0}, {"date": "2024-12-26", "close": 70.97, "volume": 851469.0}, {"date": "2024-12-27", "close": 70.42, "volume": 501169.0}, {"date": "2024-12-30", "close": 69.17, "volume": 655266.0}, {"date": "2024-12-31", "close": 69.2, "volume": 553473.0}, {"date": "2025-01-02", "close": 68.55, "volume": 885277.0}, {"date": "2025-01-03", "close": 69.09, "volume": 803669.0}, {"date": "2025-01-06", "close": 71.76, "volume": 1297663.0}, {"date": "2025-01-07", "close": 71.67, "volume": 1074518.0}, {"date": "2025-01-08", "close": 71.06, "volume": 901094.0}, {"date": "2025-01-10", "close": 69.67, "volume": 1096036.0}, {"date": "2025-01-13", "close": 70.7, "volume": 608596.0}, {"date": "2025-01-14", "close": 71.27, "volume": 900010.0}, {"date": "2025-01-15", "close": 71.15, "volume": 981737.0}, {"date": "2025-01-16", "close": 71.75, "volume": 990199.0}, {"date": "2025-01-17", "close": 73.22, "volume": 1073957.0}, {"date": "2025-01-21", "close": 74.19, "volume": 2021186.0}, {"date": "2025-01-22", "close": 74.78, "volume": 985689.0}, {"date": "2025-01-23", "close": 74.75, "volume": 1017295.0}, {"date": "2025-01-24", "close": 74.97, "volume": 814666.0}, {"date": "2025-01-27", "close": 76.69, "volume": 1380538.0}, {"date": "2025-01-28", "close": 76.1, "volume": 1017405.0}, {"date": "2025-01-29", "close": 79.87, "volume": 6094292.0}, {"date": "2025-01-30", "close": 80.03, "volume": 2350518.0}, {"date": "2025-01-31", "close": 80.0, "volume": 1282001.0}, {"date": "2025-02-03", "close": 79.57, "volume": 2921732.0}, {"date": "2025-02-04", "close": 80.58, "volume": 1499135.0}, {"date": "2025-02-05", "close": 81.91, "volume": 1315857.0}, {"date": "2025-02-06", "close": 79.85, "volume": 1148702.0}, {"date": "2025-02-07", "close": 79.0, "volume": 1141263.0}, {"date": "2025-02-10", "close": 78.9, "volume": 2346828.0}, {"date": "2025-02-11", "close": 77.48, "volume": 1267948.0}, {"date": "2025-02-12", "close": 77.2, "volume": 1154912.0}, {"date": "2025-02-13", "close": 77.62, "volume": 1507784.0}, {"date": "2025-02-14", "close": 76.0, "volume": 1455207.0}, {"date": "2025-02-18", "close": 77.63, "volume": 2573709.0}, {"date": "2025-02-19", "close": 77.83, "volume": 988147.0}, {"date": "2025-02-20", "close": 78.05, "volume": 1103682.0}, {"date": "2025-02-21", "close": 77.24, "volume": 3295278.0}, {"date": "2025-02-24", "close": 77.64, "volume": 3517554.0}, {"date": "2025-02-25", "close": 75.82, "volume": 3585729.0}, {"date": "2025-02-26", "close": 72.545, "volume": 3903405.0}, {"date": "2025-02-27", "close": 72.12, "volume": 4222390.0}, {"date": "2025-02-28", "close": 72.17, "volume": 11190770.0}, {"date": "2025-03-03", "close": 70.81, "volume": 2245643.0}, {"date": "2025-03-04", "close": 70.31, "volume": 2361474.0}, {"date": "2025-03-05", "close": 71.46, "volume": 2532278.0}, {"date": "2025-03-06", "close": 72.96, "volume": 2575089.0}, {"date": "2025-03-07", "close": 74.59, "volume": 2145400.0}, {"date": "2025-03-10", "close": 75.45, "volume": 3053869.0}, {"date": "2025-03-11", "close": 72.92, "volume": 1844783.0}, {"date": "2025-03-12", "close": 69.94, "volume": 1561905.0}, {"date": "2025-03-13", "close": 69.81, "volume": 1631766.0}, {"date": "2025-03-14", "close": 70.58, "volume": 1443065.0}, {"date": "2025-03-17", "close": 71.8, "volume": 2009568.0}, {"date": "2025-03-18", "close": 72.0, "volume": 832415.0}, {"date": "2025-03-19", "close": 70.84, "volume": 2352243.0}, {"date": "2025-03-20", "close": 70.45, "volume": 1151604.0}, {"date": "2025-03-21", "close": 69.39, "volume": 1475964.0}, {"date": "2025-03-24", "close": 70.76, "volume": 780046.0}, {"date": "2025-03-25", "close": 69.38, "volume": 1295928.0}, {"date": "2025-03-26", "close": 69.75, "volume": 922242.0}, {"date": "2025-03-27", "close": 69.4, "volume": 1228332.0}, {"date": "2025-03-28", "close": 68.62, "volume": 1028798.0}, {"date": "2025-03-31", "close": 68.49, "volume": 1253224.0}, {"date": "2025-04-01", "close": 69.07, "volume": 1243207.0}, {"date": "2025-04-02", "close": 69.25, "volume": 1172777.0}, {"date": "2025-04-03", "close": 66.59, "volume": 1250182.0}, {"date": "2025-04-04", "close": 65.47, "volume": 2362489.0}, {"date": "2025-04-07", "close": 64.31, "volume": 2594625.0}, {"date": "2025-04-08", "close": 62.7, "volume": 1847194.0}, {"date": "2025-04-09", "close": 66.16, "volume": 2805224.0}, {"date": "2025-04-10", "close": 63.56, "volume": 2002729.0}, {"date": "2025-04-11", "close": 64.46, "volume": 1060380.0}, {"date": "2025-04-14", "close": 65.61, "volume": 868958.0}, {"date": "2025-04-15", "close": 64.28, "volume": 1325713.0}, {"date": "2025-04-16", "close": 63.29, "volume": 1120289.0}, {"date": "2025-04-17", "close": 64.73, "volume": 1390004.0}, {"date": "2025-04-21", "close": 63.08, "volume": 877433.0}, {"date": "2025-04-22", "close": 64.54, "volume": 772480.0}, {"date": "2025-04-23", "close": 65.49, "volume": 899384.0}, {"date": "2025-04-24", "close": 66.23, "volume": 1924754.0}, {"date": "2025-04-25", "close": 65.17, "volume": 736946.0}, {"date": "2025-04-28", "close": 65.57, "volume": 1224507.0}, {"date": "2025-04-29", "close": 66.16, "volume": 663390.0}, {"date": "2025-04-30", "close": 64.97, "volume": 1059826.0}, {"date": "2025-05-01", "close": 64.46, "volume": 1337518.0}, {"date": "2025-05-02", "close": 65.3, "volume": 2469254.0}, {"date": "2025-05-05", "close": 66.58, "volume": 2289276.0}, {"date": "2025-05-06", "close": 66.24, "volume": 1935057.0}, {"date": "2025-05-07", "close": 66.57, "volume": 1437956.0}, {"date": "2025-05-08", "close": 68.89, "volume": 2108613.0}, {"date": "2025-05-09", "close": 68.64, "volume": 2009821.0}, {"date": "2025-05-12", "close": 70.47, "volume": 1564686.0}, {"date": "2025-05-13", "close": 70.54, "volume": 1498172.0}, {"date": "2025-05-14", "close": 70.08, "volume": 1568397.0}, {"date": "2025-05-15", "close": 71.54, "volume": 1134472.0}, {"date": "2025-05-16", "close": 72.05, "volume": 1036158.0}, {"date": "2025-05-19", "close": 71.84, "volume": 1216774.0}, {"date": "2025-05-20", "close": 73.13, "volume": 1500878.0}, {"date": "2025-05-21", "close": 72.08, "volume": 2097786.0}, {"date": "2025-05-22", "close": 71.33, "volume": 1471264.0}, {"date": "2025-05-23", "close": 71.65, "volume": 1534999.0}, {"date": "2025-05-27", "close": 73.66, "volume": 1915580.0}, {"date": "2025-05-28", "close": 73.4, "volume": 1299640.0}, {"date": "2025-05-29", "close": 71.98, "volume": 1438703.0}, {"date": "2025-05-30", "close": 69.99, "volume": 3123095.0}, {"date": "2025-06-02", "close": 69.56, "volume": 2497178.0}, {"date": "2025-06-03", "close": 70.57, "volume": 2191309.0}, {"date": "2025-06-04", "close": 70.39, "volume": 1210614.0}, {"date": "2025-06-05", "close": 70.47, "volume": 865137.0}, {"date": "2025-06-06", "close": 70.37, "volume": 1052276.0}, {"date": "2025-06-09", "close": 70.9, "volume": 1100743.0}, {"date": "2025-06-10", "close": 71.37, "volume": 971683.0}, {"date": "2025-06-11", "close": 71.14, "volume": 845504.0}, {"date": "2025-06-12", "close": 71.08, "volume": 1189185.0}, {"date": "2025-06-13", "close": 70.19, "volume": 1480510.0}, {"date": "2025-06-16", "close": 70.76, "volume": 1703368.0}, {"date": "2025-06-17", "close": 70.16, "volume": 1838198.0}, {"date": "2025-06-18", "close": 71.13, "volume": 2312262.0}, {"date": "2025-06-20", "close": 71.98, "volume": 3332857.0}, {"date": "2025-06-23", "close": 71.89, "volume": 1890700.0}, {"date": "2025-06-24", "close": 72.68, "volume": 2083080.0}, {"date": "2025-06-25", "close": 72.79, "volume": 1236004.0}, {"date": "2025-06-26", "close": 73.15, "volume": 1396785.0}, {"date": "2025-06-27", "close": 73.27, "volume": 2251304.0}, {"date": "2025-06-30", "close": 73.05, "volume": 1467368.0}, {"date": "2025-07-01", "close": 74.48, "volume": 1602459.0}, {"date": "2025-07-02", "close": 74.48, "volume": 1459097.0}, {"date": "2025-07-03", "close": 74.67, "volume": 699008.0}, {"date": "2025-07-07", "close": 73.45, "volume": 1392959.0}, {"date": "2025-07-08", "close": 73.95, "volume": 1329121.0}, {"date": "2025-07-09", "close": 74.16, "volume": 763883.0}, {"date": "2025-07-10", "close": 74.53, "volume": 1068174.0}, {"date": "2025-07-11", "close": 73.42, "volume": 1446652.0}, {"date": "2025-07-14", "close": 70.68, "volume": 3299510.0}, {"date": "2025-07-15", "close": 70.64, "volume": 4111188.0}, {"date": "2025-07-16", "close": 69.32, "volume": 2134939.0}, {"date": "2025-07-17", "close": 69.5, "volume": 1350487.0}, {"date": "2025-07-18", "close": 69.1, "volume": 1177871.0}, {"date": "2025-07-21", "close": 69.07, "volume": 1157325.0}, {"date": "2025-07-22", "close": 72.2, "volume": 1383668.0}, {"date": "2025-07-23", "close": 74.19, "volume": 2134410.0}, {"date": "2025-07-24", "close": 72.62, "volume": 1059010.0}, {"date": "2025-07-25", "close": 71.46, "volume": 2049718.0}, {"date": "2025-07-28", "close": 70.46, "volume": 1715293.0}, {"date": "2025-07-29", "close": 70.05, "volume": 1453289.0}, {"date": "2025-07-30", "close": 69.58, "volume": 1666700.0}, {"date": "2025-07-31", "close": 67.65, "volume": 1779488.0}, {"date": "2025-08-01", "close": 67.98, "volume": 1557873.0}, {"date": "2025-08-04", "close": 70.02, "volume": 3190827.0}, {"date": "2025-08-05", "close": 64.83, "volume": 4502447.0}, {"date": "2025-08-06", "close": 66.315, "volume": 3058323.0}, {"date": "2025-08-07", "close": 65.9, "volume": 2906290.0}, {"date": "2025-08-08", "close": 65.94, "volume": 1931964.0}, {"date": "2025-08-11", "close": 66.1, "volume": 2099844.0}, {"date": "2025-08-12", "close": 67.5, "volume": 2751853.0}, {"date": "2025-08-13", "close": 68.99, "volume": 1892262.0}, {"date": "2025-08-14", "close": 67.91, "volume": 2045734.0}, {"date": "2025-08-15", "close": 67.84, "volume": 1675383.0}, {"date": "2025-08-18", "close": 67.22, "volume": 1205348.0}, {"date": "2025-08-19", "close": 68.31, "volume": 1624459.0}, {"date": "2025-08-20", "close": 68.64, "volume": 2059320.0}, {"date": "2025-08-21", "close": 68.21, "volume": 1030617.0}, {"date": "2025-08-22", "close": 69.6, "volume": 1436392.0}, {"date": "2025-08-25", "close": 68.47, "volume": 1924817.0}, {"date": "2025-08-26", "close": 69.06, "volume": 1699949.0}, {"date": "2025-08-27", "close": 68.98, "volume": 1760412.0}, {"date": "2025-08-28", "close": 69.03, "volume": 1964090.0}, {"date": "2025-08-29", "close": 69.58, "volume": 1021767.0}, {"date": "2025-09-02", "close": 68.39, "volume": 1046228.0}, {"date": "2025-09-03", "close": 67.13, "volume": 1482005.0}, {"date": "2025-09-04", "close": 67.78, "volume": 1316275.0}, {"date": "2025-09-05", "close": 69.43, "volume": 1360668.0}, {"date": "2025-09-08", "close": 67.74, "volume": 1546785.0}, {"date": "2025-09-09", "close": 67.65, "volume": 1173929.0}, {"date": "2025-09-10", "close": 67.41, "volume": 1939652.0}, {"date": "2025-09-11", "close": 69.55, "volume": 1328929.0}, {"date": "2025-09-12", "close": 69.01, "volume": 1115041.0}, {"date": "2025-09-15", "close": 68.81, "volume": 1504560.0}, {"date": "2025-09-16", "close": 68.39, "volume": 1258087.0}, {"date": "2025-09-17", "close": 67.37, "volume": 1569064.0}, {"date": "2025-09-18", "close": 68.55, "volume": 1391430.0}, {"date": "2025-09-19", "close": 67.86, "volume": 5625845.0}, {"date": "2025-09-22", "close": 67.92, "volume": 1499813.0}, {"date": "2025-09-23", "close": 69.21, "volume": 1181424.0}, {"date": "2025-09-24", "close": 67.75, "volume": 1005377.0}, {"date": "2025-09-25", "close": 65.64, "volume": 1207074.0}, {"date": "2025-09-26", "close": 66.06, "volume": 1030763.0}, {"date": "2025-09-29", "close": 66.05, "volume": 910376.0}, {"date": "2025-09-30", "close": 66.37, "volume": 1537335.0}, {"date": "2025-10-01", "close": 65.6, "volume": 1157090.0}, {"date": "2025-10-02", "close": 66.03, "volume": 1441411.0}, {"date": "2025-10-03", "close": 67.03, "volume": 917845.0}, {"date": "2025-10-06", "close": 66.04, "volume": 1151635.0}, {"date": "2025-10-07", "close": 64.88, "volume": 1079020.0}, {"date": "2025-10-08", "close": 64.73, "volume": 1699350.0}, {"date": "2025-10-09", "close": 64.57, "volume": 1404327.0}, {"date": "2025-10-10", "close": 63.17, "volume": 1301131.0}, {"date": "2025-10-13", "close": 63.0, "volume": 1347256.0}, {"date": "2025-10-14", "close": 63.39, "volume": 1541833.0}, {"date": "2025-10-15", "close": 63.25, "volume": 1497456.0}, {"date": "2025-10-16", "close": 62.03, "volume": 1451348.0}, {"date": "2025-10-17", "close": 62.98, "volume": 1399079.0}, {"date": "2025-10-20", "close": 63.93, "volume": 1328762.0}, {"date": "2025-10-21", "close": 64.23, "volume": 1154219.0}, {"date": "2025-10-22", "close": 63.51, "volume": 2194078.0}, {"date": "2025-10-23", "close": 63.59, "volume": 1560244.0}, {"date": "2025-10-24", "close": 63.84, "volume": 876597.0}, {"date": "2025-10-27", "close": 63.54, "volume": 1236870.0}, {"date": "2025-10-28", "close": 63.21, "volume": 1277298.0}, {"date": "2025-10-29", "close": 62.32, "volume": 1254644.0}, {"date": "2025-10-30", "close": 62.9, "volume": 1626123.0}, {"date": "2025-10-31", "close": 63.2, "volume": 2065591.0}, {"date": "2025-11-03", "close": 64.64, "volume": 4188349.0}, {"date": "2025-11-04", "close": 71.61, "volume": 4359300.0}, {"date": "2025-11-05", "close": 72.01, "volume": 2364911.0}, {"date": "2025-11-06", "close": 70.06, "volume": 1700122.0}, {"date": "2025-11-07", "close": 71.9, "volume": 1455591.0}, {"date": "2025-11-10", "close": 73.0, "volume": 1470237.0}, {"date": "2025-11-11", "close": 73.22, "volume": 1477788.0}, {"date": "2025-11-12", "close": 72.84, "volume": 967031.0}, {"date": "2025-11-13", "close": 73.34, "volume": 1447768.0}, {"date": "2025-11-14", "close": 71.43, "volume": 1499868.0}, {"date": "2025-11-17", "close": 71.25, "volume": 1271959.0}, {"date": "2025-11-18", "close": 71.2, "volume": 1416397.0}, {"date": "2025-11-19", "close": 70.6, "volume": 1158074.0}, {"date": "2025-11-20", "close": 71.18, "volume": 967197.0}, {"date": "2025-11-21", "close": 73.4, "volume": 1493432.0}, {"date": "2025-11-24", "close": 74.46, "volume": 1436909.0}, {"date": "2025-11-25", "close": 75.5, "volume": 1431467.0}, {"date": "2025-11-26", "close": 75.25, "volume": 943584.0}, {"date": "2025-11-28", "close": 74.57, "volume": 453727.0}, {"date": "2025-12-01", "close": 73.11, "volume": 1454791.0}, {"date": "2025-12-02", "close": 71.67, "volume": 1638589.0}, {"date": "2025-12-03", "close": 72.88, "volume": 1737769.0}, {"date": "2025-12-04", "close": 73.34, "volume": 1119738.0}, {"date": "2025-12-05", "close": 73.62, "volume": 1070362.0}, {"date": "2025-12-08", "close": 72.86, "volume": 1092513.0}, {"date": "2025-12-09", "close": 74.44, "volume": 1347596.0}, {"date": "2025-12-10", "close": 75.88, "volume": 1499436.0}, {"date": "2025-12-11", "close": 76.24, "volume": 1255986.0}, {"date": "2025-12-12", "close": 76.55, "volume": 1099543.0}, {"date": "2025-12-15", "close": 77.39, "volume": 1351389.0}, {"date": "2025-12-16", "close": 77.05, "volume": 993213.0}, {"date": "2025-12-17", "close": 76.61, "volume": 1554721.0}, {"date": "2025-12-18", "close": 77.02, "volume": 1113055.0}, {"date": "2025-12-19", "close": 77.35, "volume": 2588158.0}, {"date": "2025-12-22", "close": 77.58, "volume": 1250058.0}, {"date": "2025-12-23", "close": 76.5, "volume": 825044.0}, {"date": "2025-12-24", "close": 76.19, "volume": 510469.0}, {"date": "2025-12-26", "close": 76.13, "volume": 812397.0}, {"date": "2025-12-29", "close": 76.44, "volume": 701054.0}, {"date": "2025-12-30", "close": 76.44, "volume": 653735.0}, {"date": "2025-12-31", "close": 75.58, "volume": 595267.0}, {"date": "2026-01-02", "close": 76.82, "volume": 922404.0}, {"date": "2026-01-05", "close": 78.54, "volume": 1287193.0}, {"date": "2026-01-06", "close": 78.55, "volume": 1570734.0}, {"date": "2026-01-07", "close": 78.14, "volume": 937027.0}, {"date": "2026-01-08", "close": 79.0, "volume": 1105141.0}, {"date": "2026-01-09", "close": 77.64, "volume": 1366682.0}, {"date": "2026-01-12", "close": 76.13, "volume": 1919935.0}, {"date": "2026-01-13", "close": 75.82, "volume": 1141260.0}, {"date": "2026-01-14", "close": 76.26, "volume": 1481438.0}, {"date": "2026-01-15", "close": 78.08, "volume": 1393657.0}, {"date": "2026-01-16", "close": 79.98, "volume": 1925410.0}, {"date": "2026-01-20", "close": 77.73, "volume": 1498618.0}, {"date": "2026-01-21", "close": 78.94, "volume": 924105.0}, {"date": "2026-01-22", "close": 78.47, "volume": 944496.0}, {"date": "2026-01-23", "close": 77.21, "volume": 1001403.0}, {"date": "2026-01-26", "close": 77.59, "volume": 554918.0}, {"date": "2026-01-27", "close": 76.87, "volume": 1238937.0}, {"date": "2026-01-28", "close": 75.08, "volume": 1258867.0}, {"date": "2026-01-29", "close": 74.34, "volume": 991769.0}, {"date": "2026-01-30", "close": 75.48, "volume": 1066088.0}, {"date": "2026-02-02", "close": 75.31, "volume": 861116.0}, {"date": "2026-02-03", "close": 73.14, "volume": 1065178.0}, {"date": "2026-02-04", "close": 75.26, "volume": 1340532.0}, {"date": "2026-02-05", "close": 77.0, "volume": 1181185.0}, {"date": "2026-02-06", "close": 79.72, "volume": 1955884.0}, {"date": "2026-02-09", "close": 80.1, "volume": 1105304.0}, {"date": "2026-02-10", "close": 81.02, "volume": 1422179.0}, {"date": "2026-02-11", "close": 81.69, "volume": 1363541.0}, {"date": "2026-02-12", "close": 78.43, "volume": 1869629.0}, {"date": "2026-02-13", "close": 78.19, "volume": 1482281.0}, {"date": "2026-02-17", "close": 77.21, "volume": 1182188.0}, {"date": "2026-02-18", "close": 78.03, "volume": 1044557.0}, {"date": "2026-02-19", "close": 76.8, "volume": 1116156.0}, {"date": "2026-02-20", "close": 79.57, "volume": 1612944.0}, {"date": "2026-02-23", "close": 80.57, "volume": 2478463.0}, {"date": "2026-02-24", "close": 83.35, "volume": 4576786.0}, {"date": "2026-02-25", "close": 81.91, "volume": 2466390.0}, {"date": "2026-02-26", "close": 81.47, "volume": 2218445.0}, {"date": "2026-02-27", "close": 82.39, "volume": 1562569.0}, {"date": "2026-03-02", "close": 81.37, "volume": 1399332.0}, {"date": "2026-03-03", "close": 80.21, "volume": 1329507.0}, {"date": "2026-03-04", "close": 80.58, "volume": 1343607.0}, {"date": "2026-03-05", "close": 80.17, "volume": 1292514.0}, {"date": "2026-03-06", "close": 77.6, "volume": 1724801.0}, {"date": "2026-03-09", "close": 78.1, "volume": 1429674.0}, {"date": "2026-03-10", "close": 76.29, "volume": 1430641.0}, {"date": "2026-03-11", "close": 76.5, "volume": 1070482.0}, {"date": "2026-03-12", "close": 74.97, "volume": 1711903.0}, {"date": "2026-03-13", "close": 75.57, "volume": 1193301.0}, {"date": "2026-03-16", "close": 74.61, "volume": 994064.0}, {"date": "2026-03-17", "close": 74.87, "volume": 1312998.0}, {"date": "2026-03-18", "close": 73.12, "volume": 1127264.0}, {"date": "2026-03-19", "close": 72.68, "volume": 1601619.0}, {"date": "2026-03-20", "close": 72.29, "volume": 1313923.0}, {"date": "2026-03-23", "close": 74.46, "volume": 1287944.0}, {"date": "2026-03-24", "close": 74.02, "volume": 1044019.0}, {"date": "2026-03-25", "close": 74.25, "volume": 917807.0}, {"date": "2026-03-26", "close": 73.71, "volume": 1012711.0}, {"date": "2026-03-27", "close": 72.1, "volume": 982731.0}, {"date": "2026-03-30", "close": 72.7, "volume": 941828.0}, {"date": "2026-03-31", "close": 73.7, "volume": 1033427.0}, {"date": "2026-04-01", "close": 73.04, "volume": 1149199.0}, {"date": "2026-04-02", "close": 73.94, "volume": 1203086.0}, {"date": "2026-04-06", "close": 74.86, "volume": 894231.0}, {"date": "2026-04-07", "close": 73.85, "volume": 759639.0}, {"date": "2026-04-08", "close": 75.53, "volume": 1509473.0}, {"date": "2026-04-09", "close": 75.62, "volume": 699084.0}, {"date": "2026-04-10", "close": 75.34, "volume": 874178.0}, {"date": "2026-04-13", "close": 75.99, "volume": 642379.0}, {"date": "2026-04-14", "close": 77.2, "volume": 814594.0}, {"date": "2026-04-15", "close": 77.42, "volume": 869362.0}, {"date": "2026-04-16", "close": 77.21, "volume": 908626.0}, {"date": "2026-04-17", "close": 78.83, "volume": 1017200.0}, {"date": "2026-04-20", "close": 79.15, "volume": 1412812.0}, {"date": "2026-04-21", "close": 78.84, "volume": 1127087.0}, {"date": "2026-04-22", "close": 78.11, "volume": 1031147.0}, {"date": "2026-04-23", "close": 78.22, "volume": 838893.0}, {"date": "2026-04-24", "close": 77.54, "volume": 843651.0}, {"date": "2026-04-27", "close": 77.2, "volume": 1189579.0}, {"date": "2026-04-28", "close": 76.12, "volume": 1119123.0}, {"date": "2026-04-29", "close": 73.8, "volume": 1250560.0}, {"date": "2026-04-30", "close": 74.59, "volume": 1385472.0}, {"date": "2026-05-01", "close": 73.93, "volume": 1790494.0}, {"date": "2026-05-04", "close": 72.02, "volume": 2478550.0}, {"date": "2026-05-05", "close": 74.37, "volume": 2453363.0}, {"date": "2026-05-06", "close": 72.44, "volume": 2495457.0}, {"date": "2026-05-07", "close": 70.5, "volume": 2949371.0}, {"date": "2026-05-08", "close": 70.82, "volume": 1436815.0}, {"date": "2026-05-11", "close": 68.99, "volume": 2069121.0}, {"date": "2026-05-12", "close": 69.35, "volume": 1659145.0}, {"date": "2026-05-13", "close": 69.45, "volume": 1284237.0}, {"date": "2026-05-14", "close": 72.61, "volume": 3146939.0}, {"date": "2026-05-15", "close": 72.72, "volume": 3096346.0}, {"date": "2026-05-18", "close": 72.69, "volume": 1347904.0}, {"date": "2026-05-19", "close": 72.92, "volume": 1486150.0}, {"date": "2026-05-20", "close": 73.23, "volume": 1358991.0}, {"date": "2026-05-21", "close": 73.5, "volume": 1006747.0}, {"date": "2026-05-22", "close": 74.21, "volume": 1023121.0}, {"date": "2026-05-26", "close": 73.9, "volume": 1228547.0}, {"date": "2026-05-27", "close": 75.67, "volume": 1860208.0}, {"date": "2026-05-28", "close": 76.32, "volume": 989686.0}, {"date": "2026-05-29", "close": 76.58, "volume": 2454473.0}, {"date": "2026-06-01", "close": 76.4, "volume": 1356089.0}, {"date": "2026-06-02", "close": 76.04, "volume": 1492987.0}, {"date": "2026-06-03", "close": 75.74, "volume": 1156057.0}, {"date": "2026-06-04", "close": 76.3, "volume": 1359758.0}, {"date": "2026-06-05", "close": 77.45, "volume": 1285160.0}, {"date": "2026-06-08", "close": 78.05, "volume": 1177748.0}, {"date": "2026-06-09", "close": 80.03, "volume": 2259328.0}, {"date": "2026-06-10", "close": 78.85, "volume": 1445229.0}, {"date": "2026-06-11", "close": 80.22, "volume": 1704076.0}, {"date": "2026-06-12", "close": 81.25, "volume": 1122231.0}, {"date": "2026-06-15", "close": 81.09, "volume": 1185126.0}, {"date": "2026-06-16", "close": 81.21, "volume": 791945.0}, {"date": "2026-06-17", "close": 79.97, "volume": 954929.0}, {"date": "2026-06-18", "close": 79.92, "volume": 2084116.0}, {"date": "2026-06-22", "close": 78.67, "volume": 1029142.0}, {"date": "2026-06-23", "close": 80.1, "volume": 1368035.0}, {"date": "2026-06-24", "close": 82.82, "volume": 1140410.0}, {"date": "2026-06-25", "close": 83.69, "volume": 1028334.0}, {"date": "2026-06-26", "close": 84.95, "volume": 2350416.0}, {"date": "2026-06-29", "close": 84.29, "volume": 1104726.0}, {"date": "2026-06-30", "close": 83.52, "volume": 1267031.0}, {"date": "2026-07-01", "close": 84.52, "volume": 1191892.0}, {"date": "2026-07-02", "close": 86.43, "volume": 2152674.0}, {"date": "2026-07-06", "close": 86.62, "volume": 1241190.0}, {"date": "2026-07-07", "close": 86.84, "volume": 1039218.0}, {"date": "2026-07-08", "close": 83.22, "volume": 1514276.0}, {"date": "2026-07-09", "close": 83.86, "volume": 1180769.0}, {"date": "2026-07-10", "close": 84.4, "volume": 1156509.0}, {"date": "2026-07-13", "close": 85.79, "volume": 1121861.0}, {"date": "2026-07-14", "close": 86.91, "volume": 1384893.0}, {"date": "2026-07-15", "close": 87.16, "volume": 1209719.0}, {"date": "2026-07-16", "close": 88.26, "volume": 1754853.0}, {"date": "2026-07-17", "close": 87.82, "volume": 1167025.0}, {"date": "2026-07-20", "close": 86.2, "volume": 1427811.0}, {"date": "2026-07-21", "close": 85.86, "volume": 1150409.0}, {"date": "2026-07-22", "close": 84.81, "volume": 1196883.0}, {"date": "2026-07-23", "close": 84.53, "volume": 1024611.0}, {"date": "2026-07-24", "close": 85.47, "volume": 1481179.0}, {"date": "2026-07-27", "close": 84.61, "volume": 1494990.0}, {"date": "2026-07-28", "close": 85.71, "volume": 1411778.0}, {"date": "2026-07-29", "close": 85.83, "volume": 1805496.0}, {"date": "2026-07-30", "close": 85.17, "volume": 1141921.0}, {"date": "2026-07-31", "close": 85.75, "volume": 1221326.0}, {"date": "2026-08-03", "close": 86.51, "volume": 1899695.0}, {"date": "2026-08-04", "close": 89.11, "volume": 3360772.0}, {"date": "2026-08-05", "close": 89.59, "volume": 1637727.0}, {"date": "2026-08-06", "close": 88.23, "volume": 1155153.0}, {"date": "2026-08-07", "close": 88.13, "volume": 649694.0}], "refreshing": true}