{"ticker": "IRM", "overview": {"cik": "1020569", "ticker": "IRM", "name": "IRON MOUNTAIN INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001769841-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001732058-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006565", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006561", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006559", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001566391-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001732058-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001769841-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005750", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005747", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005703", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001020569-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001020569-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001020569-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001020569-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001020569-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001566391-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001732058-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005013", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004989", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078307", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001566391-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001732058-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004182", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004175", "price_sensitive": false}]}, "description": "IRON MOUNTAIN INC trades as IRM on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 28 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 6 sales totalling $12.58M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 12582861.85, "net": -12582861.85, "insiders": 3, "first_date": "2026-08-06", "last_date": "2026-09-01"}, "metrics": {"ticker": "IRM", "has_prices": true, "as_of": "2026-08-07", "last": 121.15, "prev_close": 121.96, "change": -0.8099999999999881, "change_pct": -0.006641521810429552, "session_volume": 1491844.0, "vwap_5": 124.20006530584389, "vwap_20": 123.92080681439938, "vwap_60": 124.77544055802612, "vwap_250": 104.84230386872538, "high_52w": 133.06, "low_52w": 78.86, "avg_volume_20": 2115191.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001566391-26-000024", "src": "INSIDERS", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "William L. Meaney", "who_key": "Meaney William L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4389015.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "IRM's CEO lightens up \u2014 $4.4M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1566391/000156639126000024/0001566391-26-000024-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001732058-26-000021", "src": "INSIDERS", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "Mark Kidd", "who_key": "Kidd Mark", "role": "EVP, GM Data Centers & ALM", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 693600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider trims $694K of IRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1732058/000173205826000021/0001732058-26-000021-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001769841-26-000009", "src": "INSIDERS", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "Greg W. McIntosh", "who_key": "McIntosh Greg W", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 578000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec sells $578K of IRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1769841/000176984126000009/0001769841-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001566391-26-000022", "src": "INSIDERS", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "William L. Meaney", "who_key": "Meaney William L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4680954.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO sells $4.7M of IRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1566391/000156639126000022/0001566391-26-000022-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "0001732058-26-000019", "src": "INSIDERS", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "Mark Kidd", "who_key": "Kidd Mark", "role": "EVP, GM Data Centers & ALM", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 736200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider trims $736K of IRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1732058/000173205826000019/0001732058-26-000019-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "0001769841-26-000007", "src": "INSIDERS", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "Greg W. McIntosh", "who_key": "McIntosh Greg W", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1505092.0699999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A top exec takes $1.5M off the table in IRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1769841/000176984126000007/0001769841-26-000007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127661}, {"id": "13DG-0001284812-26-000056", "src": "13DG", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 4.89% passive stake in IRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000056-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "13DG-0002100119-26-000747", "src": "13DG", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "IRON Mountain Inc", "who_key": "IRON MOUNTAIN 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": "Real Estate Investment Trusts", "country": "United States", "headline": "IRON MOUNTAIN INC takes a 7.35% passive stake in IRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1020569/0002100119-26-000747-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000465", "src": "13DG", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "IRON Mountain Inc", "who_key": "IRON MOUNTAIN 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": "Real Estate Investment Trusts", "country": "United States", "headline": "IRON MOUNTAIN INC crosses 5% of IRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1020569/0002100121-26-000465-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001598", "src": "13DG", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "IRON Mountain Inc", "who_key": "IRON MOUNTAIN 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": "Real Estate Investment Trusts", "country": "United States", "headline": "IRON MOUNTAIN INC adjusts its stake in IRM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1020569/0000102909-26-001598-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "SENATE-315cd41e0e2e492b9fc632bb92100734-5", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Incorporated (Delaware)Common Stock REIT", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin dumps IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391181}, {"id": "SENATE-7ab0d2fd19ea459da1d93701e2cc8e93-3", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin sells IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460301}, {"id": "SENATE-7ab0d2fd19ea459da1d93701e2cc8e93-13", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (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. Markwayne Mullin sells IRM ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460301}, {"id": "SENATE-6826f825671a42f4b3670c7f571821e9-4", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (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. Markwayne Mullin buys IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918221}, {"id": "SENATE-446c75885f9742c089833ca975b91793-16", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys IRM ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "SENATE-446c75885f9742c089833ca975b91793-26", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys IRM ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "SENATE-da48ee628b924e1286d51fcf549e700e-27", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1523021}, {"id": "HOUSE-2023-20023404-T216", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "oldman Grandchildren 1986 Trust > TACS R3K\nIron Mountain Incorporated", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells IRM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741901}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-15", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Incorporated (Delaware)Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944941}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-46", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Incorporated (Delaware)Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519501}, {"id": "SENATE-21aac4a2b3ab45de965ee56943678ea7-12", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Incorporated", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/21aac4a2-b3ab-45de-965e-e56943678ea7/", "trade_date": "2021-06-04", "timestamp": "2021-06-04", "mins": 2847821}, {"id": "HOUSE-2022-20021633-T11", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "02108/02/2021$15,001 -\n$50,000\nF S: New\nSP Iron Mountain Incorporated", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Carol Devine Miller files a buy in IRM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf", "trade_date": "2021-03-04", "timestamp": "2021-03-04", "mins": 2980301}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-26", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Incorporated", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323021}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-26", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Incorporated", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323021}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-57", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Incorporated", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464141}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-57", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Incorporated", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464141}, {"id": "SENATE-7abb240065284f7f9739248dfedc3ca2-1", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Inc. (NYSE)", "who": "Sen. Cory A Booker", "who_key": "Sen. Cory A Booker", "role": "Booker, Cory (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Cory A Booker sells IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7abb2400-6528-4f7f-9739-248dfedc3ca2/", "trade_date": "2014-08-08", "timestamp": "2014-08-08", "mins": 6436301}, {"id": "SENATE-7abb240065284f7f9739248dfedc3ca2-9", "src": "CONGRESS", "ticker": "IRM", "cik": "", "company": "IRON MOUNTAIN INC", "company_raw": "Iron Mountain Inc. (NYSE)", "who": "Sen. Cory A Booker", "who_key": "Sen. Cory A Booker", "role": "Booker, Cory (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Cory A Booker sells IRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7abb2400-6528-4f7f-9739-248dfedc3ca2/", "trade_date": "2014-08-08", "timestamp": "2014-08-08", "mins": 6436301}], "recent_buys": [], "institutional": [{"id": "13DG-0001284812-26-000056", "src": "13DG", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 4.89% passive stake in IRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000056-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "13DG-0002100119-26-000747", "src": "13DG", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "IRON Mountain Inc", "who_key": "IRON MOUNTAIN 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": "Real Estate Investment Trusts", "country": "United States", "headline": "IRON MOUNTAIN INC takes a 7.35% passive stake in IRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1020569/0002100119-26-000747-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000465", "src": "13DG", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "IRON Mountain Inc", "who_key": "IRON MOUNTAIN 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": "Real Estate Investment Trusts", "country": "United States", "headline": "IRON MOUNTAIN INC crosses 5% of IRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1020569/0002100121-26-000465-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001598", "src": "13DG", "ticker": "IRM", "cik": "1020569", "company": "IRON MOUNTAIN INC", "company_raw": "IRON MOUNTAIN INC", "who": "IRON Mountain Inc", "who_key": "IRON MOUNTAIN 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": "Real Estate Investment Trusts", "country": "United States", "headline": "IRON MOUNTAIN INC adjusts its stake in IRM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1020569/0000102909-26-001598-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Iron Mountain Incorporated (Delaware)Common Stock REIT", "new_value": "IRON MOUNTAIN INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001020569", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001020569", "applied": 1, "detected_at": "2026-10-25T10:20:34.186189"}]}, "key_people": [{"who": "William L. Meaney", "who_key": "Meaney William L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9069969.78, "net": -9069969.78, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4389015.68, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566391/000156639126000024/0001566391-26-000024-index.htm"}, {"action": "SELL", "amount": 4680954.1, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566391/000156639126000022/0001566391-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 4389015.68, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566391/000156639126000024/0001566391-26-000024-index.htm"}}, {"who": "Greg W. McIntosh", "who_key": "McIntosh Greg W", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2083092.0699999998, "net": -2083092.0699999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 578000.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769841/000176984126000009/0001769841-26-000009-index.htm"}, {"action": "SELL", "amount": 1505092.0699999998, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769841/000176984126000007/0001769841-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 578000.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769841/000176984126000009/0001769841-26-000009-index.htm"}}, {"who": "Mark Kidd", "who_key": "Kidd Mark", "role": "EVP, GM Data Centers & ALM", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1429800.0, "net": -1429800.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 693600.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732058/000173205826000021/0001732058-26-000021-index.htm"}, {"action": "SELL", "amount": 736200.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732058/000173205826000019/0001732058-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 693600.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732058/000173205826000021/0001732058-26-000021-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 31003.0, "sold": 17003.0, "net": 14000.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 6006.0, "net": -4004.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-06-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/21aac4a2-b3ab-45de-965e-e56943678ea7/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}}, {"who": "Sen. Cory A Booker", "who_key": "Sen. Cory A Booker", "role": "Booker, Cory (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-08-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7abb2400-6528-4f7f-9739-248dfedc3ca2/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-08-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7abb2400-6528-4f7f-9739-248dfedc3ca2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-08-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7abb2400-6528-4f7f-9739-248dfedc3ca2/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "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": "2021-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf"}}], "activity": [{"date": "2026-08-06", "net": -1505092.0699999998}, {"date": "2026-08-07", "net": -5417154.1}, {"date": "2026-09-01", "net": -5660615.68}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001769841-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001732058-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006565", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006561", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006559", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001566391-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001732058-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001769841-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005750", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005747", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005703", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001020569-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001020569-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001020569-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001020569-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001020569-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001566391-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001732058-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005013", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004989", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078307", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001566391-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001732058-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004182", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004175", "price_sensitive": false}], "performance": {"ticker": "IRM", "has_prices": true, "summary": {"n": 6, "avg": 1.7069430309371174, "win_rate": 1.0, "best": 3.6275783040488925, "worst": 0.15667366813060923, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 100.64, "return": 0.20379570747217812}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 104.74, "return": 0.15667366813060923}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 104.74, "return": 0.15667366813060923}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 1001.0, "date": "2021-03-04", "score": 0.0, "ref_price": 34.92, "return": 2.4693585337915236}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 26.18, "return": 3.6275783040488925}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 26.18, "return": 3.6275783040488925}]}, "price_series": [{"date": "2016-08-08", "close": 36.79, "volume": 2595766.0}, {"date": "2016-08-09", "close": 36.77, "volume": 2017433.0}, {"date": "2016-08-10", "close": 36.7, "volume": 2009018.0}, {"date": "2016-08-11", "close": 37.04, "volume": 2339286.0}, {"date": "2016-08-12", "close": 37.16, "volume": 1264248.0}, {"date": "2016-08-15", "close": 37.09, "volume": 1243123.0}, {"date": "2016-08-16", "close": 36.87, "volume": 1122238.0}, {"date": "2016-08-17", "close": 36.96, "volume": 1485508.0}, {"date": "2016-08-18", "close": 37.43, "volume": 1346563.0}, {"date": "2016-08-19", "close": 37.67, "volume": 1897394.0}, {"date": "2016-08-22", "close": 37.94, "volume": 1287300.0}, {"date": "2016-08-23", "close": 38.11, "volume": 1309954.0}, {"date": "2016-08-24", "close": 38.0, "volume": 1270262.0}, {"date": "2016-08-25", "close": 38.39, "volume": 1486294.0}, {"date": "2016-08-26", "close": 38.25, "volume": 2749422.0}, {"date": "2016-08-29", "close": 38.46, "volume": 1130295.0}, {"date": "2016-08-30", "close": 38.4, "volume": 1418524.0}, {"date": "2016-08-31", "close": 38.41, "volume": 2909195.0}, {"date": "2016-09-01", "close": 38.55, "volume": 2140283.0}, {"date": "2016-09-02", "close": 38.79, "volume": 1247236.0}, {"date": "2016-09-06", "close": 39.58, "volume": 1584636.0}, {"date": "2016-09-07", "close": 39.62, "volume": 1415141.0}, {"date": "2016-09-08", "close": 38.28, "volume": 3019638.0}, {"date": "2016-09-09", "close": 36.41, "volume": 2250169.0}, {"date": "2016-09-12", "close": 36.77, "volume": 2045733.0}, {"date": "2016-09-13", "close": 36.01, "volume": 1901598.0}, {"date": "2016-09-14", "close": 35.63, "volume": 1918270.0}, {"date": "2016-09-15", "close": 36.05, "volume": 2192980.0}, {"date": "2016-09-16", "close": 35.82, "volume": 5534787.0}, {"date": "2016-09-19", "close": 36.49, "volume": 1181279.0}, {"date": "2016-09-20", "close": 36.6, "volume": 1387127.0}, {"date": "2016-09-21", "close": 36.92, "volume": 1191625.0}, {"date": "2016-09-22", "close": 37.42, "volume": 1227048.0}, {"date": "2016-09-23", "close": 37.65, "volume": 989710.0}, {"date": "2016-09-26", "close": 37.86, "volume": 1058342.0}, {"date": "2016-09-27", "close": 37.96, "volume": 1200870.0}, {"date": "2016-09-28", "close": 38.44, "volume": 1390930.0}, {"date": "2016-09-29", "close": 37.75, "volume": 1148283.0}, {"date": "2016-09-30", "close": 37.53, "volume": 1305503.0}, {"date": "2016-10-03", "close": 36.52, "volume": 1339561.0}, {"date": "2016-10-04", "close": 35.39, "volume": 1822246.0}, {"date": "2016-10-05", "close": 34.27, "volume": 2230228.0}, {"date": "2016-10-06", "close": 33.87, "volume": 2328454.0}, {"date": "2016-10-07", "close": 33.57, "volume": 1851992.0}, {"date": "2016-10-10", "close": 33.91, "volume": 1486031.0}, {"date": "2016-10-11", "close": 33.69, "volume": 1817507.0}, {"date": "2016-10-12", "close": 34.61, "volume": 2147698.0}, {"date": "2016-10-13", "close": 35.22, "volume": 1938884.0}, {"date": "2016-10-14", "close": 34.39, "volume": 1877661.0}, {"date": "2016-10-17", "close": 34.12, "volume": 1449146.0}, {"date": "2016-10-18", "close": 34.15, "volume": 1454316.0}, {"date": "2016-10-19", "close": 34.25, "volume": 2416800.0}, {"date": "2016-10-20", "close": 34.05, "volume": 755052.0}, {"date": "2016-10-21", "close": 33.97, "volume": 814239.0}, {"date": "2016-10-24", "close": 34.23, "volume": 1320085.0}, {"date": "2016-10-25", "close": 34.25, "volume": 668785.0}, {"date": "2016-10-26", "close": 34.01, "volume": 741969.0}, {"date": "2016-10-27", "close": 32.76, "volume": 1918433.0}, {"date": "2016-10-28", "close": 32.83, "volume": 1063066.0}, {"date": "2016-10-31", "close": 33.73, "volume": 1655801.0}, {"date": "2016-11-01", "close": 33.17, "volume": 2377809.0}, {"date": "2016-11-02", "close": 32.11, "volume": 1891484.0}, {"date": "2016-11-03", "close": 32.1, "volume": 1781939.0}, {"date": "2016-11-04", "close": 32.44, "volume": 1247885.0}, {"date": "2016-11-07", "close": 33.29, "volume": 1223088.0}, {"date": "2016-11-08", "close": 33.69, "volume": 1275327.0}, {"date": "2016-11-09", "close": 32.78, "volume": 2302639.0}, {"date": "2016-11-10", "close": 31.46, "volume": 2483391.0}, {"date": "2016-11-11", "close": 31.54, "volume": 2258747.0}, {"date": "2016-11-14", "close": 31.67, "volume": 2364576.0}, {"date": "2016-11-15", "close": 31.82, "volume": 1800134.0}, {"date": "2016-11-16", "close": 32.24, "volume": 1318416.0}, {"date": "2016-11-17", "close": 32.0, "volume": 1301914.0}, {"date": "2016-11-18", "close": 31.55, "volume": 1780242.0}, {"date": "2016-11-21", "close": 32.59, "volume": 1618191.0}, {"date": "2016-11-22", "close": 33.08, "volume": 1291466.0}, {"date": "2016-11-23", "close": 33.1, "volume": 882868.0}, {"date": "2016-11-25", "close": 33.66, "volume": 568441.0}, {"date": "2016-11-28", "close": 33.28, "volume": 1381934.0}, {"date": "2016-11-29", "close": 33.73, "volume": 1837443.0}, {"date": "2016-11-30", "close": 33.0, "volume": 2912391.0}, {"date": "2016-12-01", "close": 32.52, "volume": 2084052.0}, {"date": "2016-12-02", "close": 33.72, "volume": 1877393.0}, {"date": "2016-12-05", "close": 33.97, "volume": 1561902.0}, {"date": "2016-12-06", "close": 33.8, "volume": 994517.0}, {"date": "2016-12-07", "close": 34.72, "volume": 2122834.0}, {"date": "2016-12-08", "close": 34.99, "volume": 1251213.0}, {"date": "2016-12-09", "close": 34.65, "volume": 1154710.0}, {"date": "2016-12-12", "close": 34.14, "volume": 1813746.0}, {"date": "2016-12-13", "close": 33.16, "volume": 1676819.0}, {"date": "2016-12-14", "close": 32.22, "volume": 2470908.0}, {"date": "2016-12-15", "close": 31.75, "volume": 3207047.0}, {"date": "2016-12-16", "close": 32.06, "volume": 3880775.0}, {"date": "2016-12-19", "close": 31.98, "volume": 1410490.0}, {"date": "2016-12-20", "close": 31.97, "volume": 1181729.0}, {"date": "2016-12-21", "close": 32.24, "volume": 1397079.0}, {"date": "2016-12-22", "close": 32.41, "volume": 986910.0}, {"date": "2016-12-23", "close": 32.54, "volume": 824392.0}, {"date": "2016-12-27", "close": 32.45, "volume": 646199.0}, {"date": "2016-12-28", "close": 32.12, "volume": 759255.0}, {"date": "2016-12-29", "close": 32.38, "volume": 922000.0}, {"date": "2016-12-30", "close": 32.48, "volume": 1995605.0}, {"date": "2017-01-03", "close": 33.1, "volume": 1812084.0}, {"date": "2017-01-04", "close": 33.91, "volume": 1346305.0}, {"date": "2017-01-05", "close": 33.98, "volume": 1465313.0}, {"date": "2017-01-06", "close": 33.5, "volume": 1101854.0}, {"date": "2017-01-09", "close": 33.26, "volume": 1271660.0}, {"date": "2017-01-10", "close": 33.3, "volume": 1076952.0}, {"date": "2017-01-11", "close": 33.19, "volume": 1220504.0}, {"date": "2017-01-12", "close": 33.69, "volume": 842326.0}, {"date": "2017-01-13", "close": 33.4, "volume": 863693.0}, {"date": "2017-01-17", "close": 33.95, "volume": 798764.0}, {"date": "2017-01-18", "close": 34.1, "volume": 880954.0}, {"date": "2017-01-19", "close": 33.92, "volume": 931999.0}, {"date": "2017-01-20", "close": 34.68, "volume": 1610565.0}, {"date": "2017-01-23", "close": 34.97, "volume": 1169648.0}, {"date": "2017-01-24", "close": 35.31, "volume": 1503828.0}, {"date": "2017-01-25", "close": 35.31, "volume": 1547146.0}, {"date": "2017-01-26", "close": 36.17, "volume": 1561765.0}, {"date": "2017-01-27", "close": 36.18, "volume": 1313267.0}, {"date": "2017-01-30", "close": 35.79, "volume": 1976642.0}, {"date": "2017-01-31", "close": 35.8, "volume": 3226422.0}, {"date": "2017-02-01", "close": 35.98, "volume": 2156817.0}, {"date": "2017-02-02", "close": 36.2, "volume": 935877.0}, {"date": "2017-02-03", "close": 36.59, "volume": 1249174.0}, {"date": "2017-02-06", "close": 36.67, "volume": 1407080.0}, {"date": "2017-02-07", "close": 36.71, "volume": 1634411.0}, {"date": "2017-02-08", "close": 36.8, "volume": 1239743.0}, {"date": "2017-02-09", "close": 37.03, "volume": 1261551.0}, {"date": "2017-02-10", "close": 37.39, "volume": 899071.0}, {"date": "2017-02-13", "close": 37.62, "volume": 1110612.0}, {"date": "2017-02-14", "close": 37.05, "volume": 1199698.0}, {"date": "2017-02-15", "close": 37.26, "volume": 932378.0}, {"date": "2017-02-16", "close": 37.0, "volume": 1776259.0}, {"date": "2017-02-17", "close": 37.15, "volume": 1762725.0}, {"date": "2017-02-21", "close": 37.71, "volume": 1512899.0}, {"date": "2017-02-22", "close": 37.14, "volume": 1993803.0}, {"date": "2017-02-23", "close": 36.94, "volume": 1906347.0}, {"date": "2017-02-24", "close": 36.9, "volume": 1405525.0}, {"date": "2017-02-27", "close": 36.65, "volume": 1588132.0}, {"date": "2017-02-28", "close": 36.35, "volume": 2419056.0}, {"date": "2017-03-01", "close": 36.48, "volume": 1443844.0}, {"date": "2017-03-02", "close": 36.37, "volume": 1449128.0}, {"date": "2017-03-03", "close": 36.36, "volume": 1265288.0}, {"date": "2017-03-06", "close": 36.12, "volume": 1362300.0}, {"date": "2017-03-07", "close": 35.79, "volume": 1065619.0}, {"date": "2017-03-08", "close": 34.76, "volume": 1189509.0}, {"date": "2017-03-09", "close": 34.1, "volume": 1777607.0}, {"date": "2017-03-10", "close": 34.24, "volume": 1585071.0}, {"date": "2017-03-13", "close": 34.01, "volume": 907854.0}, {"date": "2017-03-14", "close": 33.96, "volume": 1352620.0}, {"date": "2017-03-15", "close": 34.49, "volume": 1107637.0}, {"date": "2017-03-16", "close": 34.57, "volume": 1535930.0}, {"date": "2017-03-17", "close": 35.06, "volume": 2214581.0}, {"date": "2017-03-20", "close": 34.87, "volume": 1043834.0}, {"date": "2017-03-21", "close": 34.55, "volume": 1245938.0}, {"date": "2017-03-22", "close": 35.02, "volume": 1673463.0}, {"date": "2017-03-23", "close": 35.06, "volume": 1352840.0}, {"date": "2017-03-24", "close": 34.73, "volume": 1331940.0}, {"date": "2017-03-27", "close": 34.58, "volume": 1226475.0}, {"date": "2017-03-28", "close": 35.1, "volume": 1019695.0}, {"date": "2017-03-29", "close": 35.39, "volume": 867033.0}, {"date": "2017-03-30", "close": 35.39, "volume": 1078882.0}, {"date": "2017-03-31", "close": 35.67, "volume": 1095048.0}, {"date": "2017-04-03", "close": 35.33, "volume": 1052477.0}, {"date": "2017-04-04", "close": 35.1, "volume": 894115.0}, {"date": "2017-04-05", "close": 34.94, "volume": 1297537.0}, {"date": "2017-04-06", "close": 35.3, "volume": 849583.0}, {"date": "2017-04-07", "close": 35.52, "volume": 1331684.0}, {"date": "2017-04-10", "close": 35.44, "volume": 1218768.0}, {"date": "2017-04-11", "close": 35.5, "volume": 1302119.0}, {"date": "2017-04-12", "close": 35.34, "volume": 1088850.0}, {"date": "2017-04-13", "close": 35.29, "volume": 1380731.0}, {"date": "2017-04-17", "close": 35.89, "volume": 1480287.0}, {"date": "2017-04-18", "close": 36.54, "volume": 1382525.0}, {"date": "2017-04-19", "close": 36.2, "volume": 1164510.0}, {"date": "2017-04-20", "close": 36.52, "volume": 822768.0}, {"date": "2017-04-21", "close": 36.34, "volume": 1223603.0}, {"date": "2017-04-24", "close": 36.47, "volume": 1144161.0}, {"date": "2017-04-25", "close": 36.54, "volume": 685223.0}, {"date": "2017-04-26", "close": 36.1, "volume": 1046537.0}, {"date": "2017-04-27", "close": 34.86, "volume": 1553695.0}, {"date": "2017-04-28", "close": 34.76, "volume": 1209009.0}, {"date": "2017-05-01", "close": 35.19, "volume": 1059673.0}, {"date": "2017-05-02", "close": 35.33, "volume": 1183816.0}, {"date": "2017-05-03", "close": 34.69, "volume": 813353.0}, {"date": "2017-05-04", "close": 34.75, "volume": 1215346.0}, {"date": "2017-05-05", "close": 35.26, "volume": 773002.0}, {"date": "2017-05-08", "close": 34.9, "volume": 797256.0}, {"date": "2017-05-09", "close": 34.8, "volume": 836781.0}, {"date": "2017-05-10", "close": 35.08, "volume": 763248.0}, {"date": "2017-05-11", "close": 34.86, "volume": 641348.0}, {"date": "2017-05-12", "close": 34.57, "volume": 851368.0}, {"date": "2017-05-15", "close": 34.67, "volume": 1353071.0}, {"date": "2017-05-16", "close": 34.95, "volume": 1185898.0}, {"date": "2017-05-17", "close": 35.26, "volume": 1918465.0}, {"date": "2017-05-18", "close": 35.41, "volume": 2426711.0}, {"date": "2017-05-19", "close": 34.98, "volume": 1183797.0}, {"date": "2017-05-22", "close": 34.81, "volume": 1247393.0}, {"date": "2017-05-23", "close": 34.72, "volume": 703167.0}, {"date": "2017-05-24", "close": 34.8, "volume": 1350103.0}, {"date": "2017-05-25", "close": 35.08, "volume": 949873.0}, {"date": "2017-05-26", "close": 35.17, "volume": 708876.0}, {"date": "2017-05-30", "close": 35.04, "volume": 658065.0}, {"date": "2017-05-31", "close": 34.92, "volume": 1590893.0}, {"date": "2017-06-01", "close": 34.99, "volume": 1202430.0}, {"date": "2017-06-02", "close": 35.26, "volume": 946766.0}, {"date": "2017-06-05", "close": 34.81, "volume": 955430.0}, {"date": "2017-06-06", "close": 35.0, "volume": 689255.0}, {"date": "2017-06-07", "close": 33.69, "volume": 4726919.0}, {"date": "2017-06-08", "close": 33.45, "volume": 2316882.0}, {"date": "2017-06-09", "close": 33.31, "volume": 1414681.0}, {"date": "2017-06-12", "close": 34.3, "volume": 1468320.0}, {"date": "2017-06-13", "close": 34.21, "volume": 1491740.0}, {"date": "2017-06-14", "close": 34.19, "volume": 911771.0}, {"date": "2017-06-15", "close": 34.62, "volume": 1020661.0}, {"date": "2017-06-16", "close": 34.21, "volume": 1900886.0}, {"date": "2017-06-19", "close": 34.72, "volume": 742678.0}, {"date": "2017-06-20", "close": 34.81, "volume": 1068640.0}, {"date": "2017-06-21", "close": 34.05, "volume": 980920.0}, {"date": "2017-06-22", "close": 34.12, "volume": 835857.0}, {"date": "2017-06-23", "close": 34.52, "volume": 1266860.0}, {"date": "2017-06-26", "close": 34.75, "volume": 524623.0}, {"date": "2017-06-27", "close": 34.27, "volume": 698037.0}, {"date": "2017-06-28", "close": 34.72, "volume": 743106.0}, {"date": "2017-06-29", "close": 34.19, "volume": 920091.0}, {"date": "2017-06-30", "close": 34.36, "volume": 1007521.0}, {"date": "2017-07-03", "close": 34.88, "volume": 468995.0}, {"date": "2017-07-05", "close": 34.52, "volume": 864739.0}, {"date": "2017-07-06", "close": 34.07, "volume": 838376.0}, {"date": "2017-07-07", "close": 34.43, "volume": 844412.0}, {"date": "2017-07-10", "close": 33.46, "volume": 1358355.0}, {"date": "2017-07-11", "close": 33.34, "volume": 1121407.0}, {"date": "2017-07-12", "close": 33.99, "volume": 935786.0}, {"date": "2017-07-13", "close": 33.94, "volume": 965297.0}, {"date": "2017-07-14", "close": 34.78, "volume": 943922.0}, {"date": "2017-07-17", "close": 34.74, "volume": 853357.0}, {"date": "2017-07-18", "close": 34.68, "volume": 598080.0}, {"date": "2017-07-19", "close": 34.95, "volume": 477902.0}, {"date": "2017-07-20", "close": 34.69, "volume": 804252.0}, {"date": "2017-07-21", "close": 35.0, "volume": 606272.0}, {"date": "2017-07-24", "close": 34.89, "volume": 691783.0}, {"date": "2017-07-25", "close": 34.86, "volume": 793598.0}, {"date": "2017-07-26", "close": 34.96, "volume": 956572.0}, {"date": "2017-07-27", "close": 34.76, "volume": 827667.0}, {"date": "2017-07-28", "close": 35.19, "volume": 1753461.0}, {"date": "2017-07-31", "close": 36.43, "volume": 2461058.0}, {"date": "2017-08-01", "close": 36.87, "volume": 1540712.0}, {"date": "2017-08-02", "close": 36.92, "volume": 1049031.0}, {"date": "2017-08-03", "close": 37.4, "volume": 1239470.0}, {"date": "2017-08-04", "close": 37.0, "volume": 1056657.0}, {"date": "2017-08-07", "close": 37.12, "volume": 543705.0}, {"date": "2017-08-08", "close": 37.18, "volume": 1015186.0}, {"date": "2017-08-09", "close": 38.31, "volume": 1728220.0}, {"date": "2017-08-10", "close": 37.83, "volume": 1283091.0}, {"date": "2017-08-11", "close": 37.13, "volume": 1066535.0}, {"date": "2017-08-14", "close": 37.63, "volume": 957952.0}, {"date": "2017-08-15", "close": 37.39, "volume": 966386.0}, {"date": "2017-08-16", "close": 37.49, "volume": 2085100.0}, {"date": "2017-08-17", "close": 37.13, "volume": 1314948.0}, {"date": "2017-08-18", "close": 36.89, "volume": 814720.0}, {"date": "2017-08-21", "close": 37.58, "volume": 838458.0}, {"date": "2017-08-22", "close": 37.73, "volume": 849175.0}, {"date": "2017-08-23", "close": 38.39, "volume": 1312288.0}, {"date": "2017-08-24", "close": 38.53, "volume": 1276366.0}, {"date": "2017-08-25", "close": 38.47, "volume": 947599.0}, {"date": "2017-08-28", "close": 39.06, "volume": 1781238.0}, {"date": "2017-08-29", "close": 39.24, "volume": 1368719.0}, {"date": "2017-08-30", "close": 39.51, "volume": 1358005.0}, {"date": "2017-08-31", "close": 39.42, "volume": 1388147.0}, {"date": "2017-09-01", "close": 39.44, "volume": 901842.0}, {"date": "2017-09-05", "close": 39.56, "volume": 1303909.0}, {"date": "2017-09-06", "close": 39.24, "volume": 1210622.0}, {"date": "2017-09-07", "close": 39.87, "volume": 905592.0}, {"date": "2017-09-08", "close": 40.04, "volume": 1379684.0}, {"date": "2017-09-11", "close": 40.38, "volume": 937654.0}, {"date": "2017-09-12", "close": 40.14, "volume": 1056135.0}, {"date": "2017-09-13", "close": 39.71, "volume": 1376227.0}, {"date": "2017-09-14", "close": 39.15, "volume": 1411518.0}, {"date": "2017-09-15", "close": 39.47, "volume": 4769461.0}, {"date": "2017-09-18", "close": 39.42, "volume": 1045079.0}, {"date": "2017-09-19", "close": 39.84, "volume": 1276305.0}, {"date": "2017-09-20", "close": 39.72, "volume": 1452226.0}, {"date": "2017-09-21", "close": 39.77, "volume": 918686.0}, {"date": "2017-09-22", "close": 40.13, "volume": 821387.0}, {"date": "2017-09-25", "close": 40.08, "volume": 935891.0}, {"date": "2017-09-26", "close": 39.36, "volume": 1038685.0}, {"date": "2017-09-27", "close": 38.13, "volume": 1831959.0}, {"date": "2017-09-28", "close": 38.78, "volume": 1042441.0}, {"date": "2017-09-29", "close": 38.9, "volume": 1088377.0}, {"date": "2017-10-02", "close": 39.25, "volume": 1018265.0}, {"date": "2017-10-03", "close": 38.95, "volume": 809566.0}, {"date": "2017-10-04", "close": 39.02, "volume": 1091438.0}, {"date": "2017-10-05", "close": 39.01, "volume": 880783.0}, {"date": "2017-10-06", "close": 38.12, "volume": 2530489.0}, {"date": "2017-10-09", "close": 38.32, "volume": 976357.0}, {"date": "2017-10-10", "close": 38.8, "volume": 636225.0}, {"date": "2017-10-11", "close": 38.94, "volume": 1207506.0}, {"date": "2017-10-12", "close": 39.81, "volume": 1342885.0}, {"date": "2017-10-13", "close": 39.86, "volume": 889279.0}, {"date": "2017-10-16", "close": 39.81, "volume": 651539.0}, {"date": "2017-10-17", "close": 40.11, "volume": 998681.0}, {"date": "2017-10-18", "close": 40.79, "volume": 2147288.0}, {"date": "2017-10-19", "close": 40.96, "volume": 1021660.0}, {"date": "2017-10-20", "close": 40.92, "volume": 848513.0}, {"date": "2017-10-23", "close": 40.06, "volume": 1675495.0}, {"date": "2017-10-24", "close": 39.9, "volume": 1687327.0}, {"date": "2017-10-25", "close": 39.81, "volume": 1868605.0}, {"date": "2017-10-26", "close": 39.66, "volume": 948932.0}, {"date": "2017-10-27", "close": 40.0, "volume": 1064967.0}, {"date": "2017-10-30", "close": 40.11, "volume": 1037169.0}, {"date": "2017-10-31", "close": 40.0, "volume": 1151028.0}, {"date": "2017-11-01", "close": 39.81, "volume": 826974.0}, {"date": "2017-11-02", "close": 39.89, "volume": 913459.0}, {"date": "2017-11-03", "close": 40.12, "volume": 594150.0}, {"date": "2017-11-06", "close": 40.64, "volume": 929558.0}, {"date": "2017-11-07", "close": 40.6, "volume": 1007005.0}, {"date": "2017-11-08", "close": 40.77, "volume": 992567.0}, {"date": "2017-11-09", "close": 40.63, "volume": 614020.0}, {"date": "2017-11-10", "close": 40.66, "volume": 932012.0}, {"date": "2017-11-13", "close": 40.99, "volume": 752193.0}, {"date": "2017-11-14", "close": 41.0, "volume": 1164769.0}, {"date": "2017-11-15", "close": 40.53, "volume": 812492.0}, {"date": "2017-11-16", "close": 40.82, "volume": 1517385.0}, {"date": "2017-11-17", "close": 40.77, "volume": 1326077.0}, {"date": "2017-11-20", "close": 40.92, "volume": 765847.0}, {"date": "2017-11-21", "close": 41.35, "volume": 1840057.0}, {"date": "2017-11-22", "close": 41.14, "volume": 980140.0}, {"date": "2017-11-24", "close": 41.44, "volume": 511930.0}, {"date": "2017-11-27", "close": 40.5, "volume": 2999856.0}, {"date": "2017-11-28", "close": 40.68, "volume": 1279901.0}, {"date": "2017-11-29", "close": 40.52, "volume": 1191352.0}, {"date": "2017-11-30", "close": 40.87, "volume": 1408098.0}, {"date": "2017-12-01", "close": 40.75, "volume": 1260615.0}, {"date": "2017-12-04", "close": 40.53, "volume": 1626788.0}, {"date": "2017-12-05", "close": 40.35, "volume": 762667.0}, {"date": "2017-12-06", "close": 40.07, "volume": 982786.0}, {"date": "2017-12-07", "close": 39.99, "volume": 725000.0}, {"date": "2017-12-08", "close": 40.12, "volume": 1050690.0}, {"date": "2017-12-11", "close": 40.7, "volume": 801172.0}, {"date": "2017-12-12", "close": 37.8, "volume": 8602284.0}, {"date": "2017-12-13", "close": 38.34, "volume": 7926687.0}, {"date": "2017-12-14", "close": 37.96, "volume": 4013462.0}, {"date": "2017-12-15", "close": 37.68, "volume": 6050798.0}, {"date": "2017-12-18", "close": 37.94, "volume": 2340807.0}, {"date": "2017-12-19", "close": 37.95, "volume": 1531563.0}, {"date": "2017-12-20", "close": 37.18, "volume": 2254397.0}, {"date": "2017-12-21", "close": 37.15, "volume": 1488832.0}, {"date": "2017-12-22", "close": 37.66, "volume": 2340731.0}, {"date": "2017-12-26", "close": 37.66, "volume": 1148361.0}, {"date": "2017-12-27", "close": 37.45, "volume": 1375231.0}, {"date": "2017-12-28", "close": 37.98, "volume": 1185982.0}, {"date": "2017-12-29", "close": 37.73, "volume": 1085139.0}, {"date": "2018-01-02", "close": 37.61, "volume": 1307613.0}, {"date": "2018-01-03", "close": 37.1, "volume": 1869182.0}, {"date": "2018-01-04", "close": 36.92, "volume": 1827775.0}, {"date": "2018-01-05", "close": 36.8, "volume": 1893193.0}, {"date": "2018-01-08", "close": 37.04, "volume": 1442609.0}, {"date": "2018-01-09", "close": 36.83, "volume": 1122381.0}, {"date": "2018-01-10", "close": 36.55, "volume": 1358748.0}, {"date": "2018-01-11", "close": 36.58, "volume": 1949188.0}, {"date": "2018-01-12", "close": 36.22, "volume": 1665066.0}, {"date": "2018-01-16", "close": 36.23, "volume": 1346442.0}, {"date": "2018-01-17", "close": 36.33, "volume": 1882117.0}, {"date": "2018-01-18", "close": 35.3, "volume": 2974631.0}, {"date": "2018-01-19", "close": 35.49, "volume": 1750060.0}, {"date": "2018-01-22", "close": 35.81, "volume": 1891494.0}, {"date": "2018-01-23", "close": 36.35, "volume": 1691409.0}, {"date": "2018-01-24", "close": 35.77, "volume": 1685624.0}, {"date": "2018-01-25", "close": 35.82, "volume": 1015922.0}, {"date": "2018-01-26", "close": 35.76, "volume": 1788803.0}, {"date": "2018-01-29", "close": 34.08, "volume": 3653462.0}, {"date": "2018-01-30", "close": 33.93, "volume": 2807624.0}, {"date": "2018-01-31", "close": 35.03, "volume": 3379997.0}, {"date": "2018-02-01", "close": 34.62, "volume": 2055292.0}, {"date": "2018-02-02", "close": 33.66, "volume": 2363153.0}, {"date": "2018-02-05", "close": 32.73, "volume": 1999316.0}, {"date": "2018-02-06", "close": 33.11, "volume": 3135002.0}, {"date": "2018-02-07", "close": 33.18, "volume": 2566236.0}, {"date": "2018-02-08", "close": 32.07, "volume": 2103848.0}, {"date": "2018-02-09", "close": 33.1, "volume": 2364996.0}, {"date": "2018-02-12", "close": 33.3, "volume": 2607790.0}, {"date": "2018-02-13", "close": 33.54, "volume": 1686941.0}, {"date": "2018-02-14", "close": 33.19, "volume": 1441187.0}, {"date": "2018-02-15", "close": 33.72, "volume": 2560565.0}, {"date": "2018-02-16", "close": 33.17, "volume": 3047787.0}, {"date": "2018-02-20", "close": 32.12, "volume": 3840287.0}, {"date": "2018-02-21", "close": 31.47, "volume": 2912604.0}, {"date": "2018-02-22", "close": 31.58, "volume": 2292799.0}, {"date": "2018-02-23", "close": 31.96, "volume": 1550599.0}, {"date": "2018-02-26", "close": 31.95, "volume": 1854076.0}, {"date": "2018-02-27", "close": 31.05, "volume": 2316612.0}, {"date": "2018-02-28", "close": 31.46, "volume": 2543280.0}, {"date": "2018-03-01", "close": 31.63, "volume": 2161530.0}, {"date": "2018-03-02", "close": 31.55, "volume": 2046804.0}, {"date": "2018-03-05", "close": 32.1, "volume": 1724045.0}, {"date": "2018-03-06", "close": 32.39, "volume": 1309911.0}, {"date": "2018-03-07", "close": 32.71, "volume": 2003504.0}, {"date": "2018-03-08", "close": 32.71, "volume": 1600038.0}, {"date": "2018-03-09", "close": 33.25, "volume": 2629355.0}, {"date": "2018-03-12", "close": 33.01, "volume": 2106293.0}, {"date": "2018-03-13", "close": 33.22, "volume": 1618297.0}, {"date": "2018-03-14", "close": 32.98, "volume": 1999089.0}, {"date": "2018-03-15", "close": 32.89, "volume": 1758059.0}, {"date": "2018-03-16", "close": 32.52, "volume": 5377763.0}, {"date": "2018-03-19", "close": 31.46, "volume": 1926759.0}, {"date": "2018-03-20", "close": 31.73, "volume": 1367853.0}, {"date": "2018-03-21", "close": 31.61, "volume": 1447074.0}, {"date": "2018-03-22", "close": 31.64, "volume": 2231197.0}, {"date": "2018-03-23", "close": 30.89, "volume": 1836633.0}, {"date": "2018-03-26", "close": 31.27, "volume": 1249113.0}, {"date": "2018-03-27", "close": 31.9, "volume": 2202576.0}, {"date": "2018-03-28", "close": 32.71, "volume": 1775955.0}, {"date": "2018-03-29", "close": 32.86, "volume": 1901671.0}, {"date": "2018-04-02", "close": 32.37, "volume": 2050578.0}, {"date": "2018-04-03", "close": 32.82, "volume": 1569902.0}, {"date": "2018-04-04", "close": 33.3, "volume": 1390532.0}, {"date": "2018-04-05", "close": 33.77, "volume": 1680222.0}, {"date": "2018-04-06", "close": 33.53, "volume": 2219906.0}, {"date": "2018-04-09", "close": 33.32, "volume": 1183497.0}, {"date": "2018-04-10", "close": 33.46, "volume": 1462588.0}, {"date": "2018-04-11", "close": 33.54, "volume": 797143.0}, {"date": "2018-04-12", "close": 33.16, "volume": 1554653.0}, {"date": "2018-04-13", "close": 33.35, "volume": 784297.0}, {"date": "2018-04-16", "close": 33.61, "volume": 1332867.0}, {"date": "2018-04-17", "close": 34.23, "volume": 1192963.0}, {"date": "2018-04-18", "close": 34.52, "volume": 1164259.0}, {"date": "2018-04-19", "close": 33.76, "volume": 1102988.0}, {"date": "2018-04-20", "close": 33.34, "volume": 1304495.0}, {"date": "2018-04-23", "close": 33.44, "volume": 1173507.0}, {"date": "2018-04-24", "close": 33.76, "volume": 1718445.0}, {"date": "2018-04-25", "close": 33.78, "volume": 1931803.0}, {"date": "2018-04-26", "close": 34.33, "volume": 1721533.0}, {"date": "2018-04-27", "close": 34.5, "volume": 1551249.0}, {"date": "2018-04-30", "close": 33.94, "volume": 1513855.0}, {"date": "2018-05-01", "close": 34.12, "volume": 1362068.0}, {"date": "2018-05-02", "close": 34.0, "volume": 1959730.0}, {"date": "2018-05-03", "close": 34.3, "volume": 1165089.0}, {"date": "2018-05-04", "close": 34.49, "volume": 1054619.0}, {"date": "2018-05-07", "close": 34.44, "volume": 1450827.0}, {"date": "2018-05-08", "close": 33.49, "volume": 2010990.0}, {"date": "2018-05-09", "close": 33.42, "volume": 1632177.0}, {"date": "2018-05-10", "close": 33.72, "volume": 1166648.0}, {"date": "2018-05-11", "close": 33.53, "volume": 1075991.0}, {"date": "2018-05-14", "close": 33.51, "volume": 737953.0}, {"date": "2018-05-15", "close": 32.75, "volume": 2107220.0}, {"date": "2018-05-16", "close": 32.62, "volume": 1199681.0}, {"date": "2018-05-17", "close": 32.05, "volume": 1206633.0}, {"date": "2018-05-18", "close": 32.08, "volume": 1014176.0}, {"date": "2018-05-21", "close": 32.68, "volume": 1355111.0}, {"date": "2018-05-22", "close": 32.52, "volume": 1260017.0}, {"date": "2018-05-23", "close": 32.87, "volume": 903239.0}, {"date": "2018-05-24", "close": 32.98, "volume": 1014555.0}, {"date": "2018-05-25", "close": 32.99, "volume": 929398.0}, {"date": "2018-05-29", "close": 33.26, "volume": 1251707.0}, {"date": "2018-05-30", "close": 33.5, "volume": 1676392.0}, {"date": "2018-05-31", "close": 33.29, "volume": 3084765.0}, {"date": "2018-06-01", "close": 33.95, "volume": 1245736.0}, {"date": "2018-06-04", "close": 34.57, "volume": 1454343.0}, {"date": "2018-06-05", "close": 34.43, "volume": 1444212.0}, {"date": "2018-06-06", "close": 34.63, "volume": 1214606.0}, {"date": "2018-06-07", "close": 34.8, "volume": 2233722.0}, {"date": "2018-06-08", "close": 34.61, "volume": 1690196.0}, {"date": "2018-06-11", "close": 34.64, "volume": 1361782.0}, {"date": "2018-06-12", "close": 35.0, "volume": 1896993.0}, {"date": "2018-06-13", "close": 34.64, "volume": 2873585.0}, {"date": "2018-06-14", "close": 33.99, "volume": 1801510.0}, {"date": "2018-06-15", "close": 33.26, "volume": 3100101.0}, {"date": "2018-06-18", "close": 33.38, "volume": 1681384.0}, {"date": "2018-06-19", "close": 33.83, "volume": 2847936.0}, {"date": "2018-06-20", "close": 34.32, "volume": 1420768.0}, {"date": "2018-06-21", "close": 34.7, "volume": 1176914.0}, {"date": "2018-06-22", "close": 35.0, "volume": 4190307.0}, {"date": "2018-06-25", "close": 34.93, "volume": 1313538.0}, {"date": "2018-06-26", "close": 34.58, "volume": 1487980.0}, {"date": "2018-06-27", "close": 34.4, "volume": 1597829.0}, {"date": "2018-06-28", "close": 34.65, "volume": 1232714.0}, {"date": "2018-06-29", "close": 35.01, "volume": 2026206.0}, {"date": "2018-07-02", "close": 34.9, "volume": 1487397.0}, {"date": "2018-07-03", "close": 35.56, "volume": 840886.0}, {"date": "2018-07-05", "close": 35.68, "volume": 2284347.0}, {"date": "2018-07-06", "close": 35.89, "volume": 973811.0}, {"date": "2018-07-09", "close": 36.5, "volume": 2012465.0}, {"date": "2018-07-10", "close": 36.46, "volume": 1453607.0}, {"date": "2018-07-11", "close": 36.62, "volume": 1344679.0}, {"date": "2018-07-12", "close": 36.74, "volume": 2108229.0}, {"date": "2018-07-13", "close": 36.64, "volume": 1437596.0}, {"date": "2018-07-16", "close": 36.36, "volume": 1231475.0}, {"date": "2018-07-17", "close": 35.03, "volume": 3453406.0}, {"date": "2018-07-18", "close": 34.7, "volume": 2346585.0}, {"date": "2018-07-19", "close": 35.42, "volume": 1761404.0}, {"date": "2018-07-20", "close": 34.95, "volume": 1328064.0}, {"date": "2018-07-23", "close": 34.81, "volume": 994354.0}, {"date": "2018-07-24", "close": 35.05, "volume": 1456707.0}, {"date": "2018-07-25", "close": 35.35, "volume": 1193524.0}, {"date": "2018-07-26", "close": 35.45, "volume": 1496590.0}, {"date": "2018-07-27", "close": 34.46, "volume": 4936448.0}, {"date": "2018-07-30", "close": 34.91, "volume": 3275507.0}, {"date": "2018-07-31", "close": 35.11, "volume": 5369088.0}, {"date": "2018-08-01", "close": 35.3, "volume": 2493472.0}, {"date": "2018-08-02", "close": 35.58, "volume": 1323188.0}, {"date": "2018-08-03", "close": 35.76, "volume": 1576189.0}, {"date": "2018-08-06", "close": 36.01, "volume": 1387064.0}, {"date": "2018-08-07", "close": 35.93, "volume": 1514333.0}, {"date": "2018-08-08", "close": 35.58, "volume": 1199975.0}, {"date": "2018-08-09", "close": 35.46, "volume": 1766741.0}, {"date": "2018-08-10", "close": 34.6, "volume": 2499337.0}, {"date": "2018-08-13", "close": 34.83, "volume": 1952753.0}, {"date": "2018-08-14", "close": 35.31, "volume": 1303171.0}, {"date": "2018-08-15", "close": 35.55, "volume": 1107610.0}, {"date": "2018-08-16", "close": 36.08, "volume": 958441.0}, {"date": "2018-08-17", "close": 36.48, "volume": 1026001.0}, {"date": "2018-08-20", "close": 36.57, "volume": 695408.0}, {"date": "2018-08-21", "close": 36.31, "volume": 1030942.0}, {"date": "2018-08-22", "close": 35.98, "volume": 742411.0}, {"date": "2018-08-23", "close": 36.08, "volume": 1055296.0}, {"date": "2018-08-24", "close": 35.9, "volume": 872534.0}, {"date": "2018-08-27", "close": 35.74, "volume": 1154834.0}, {"date": "2018-08-28", "close": 36.21, "volume": 1369965.0}, {"date": "2018-08-29", "close": 36.31, "volume": 937056.0}, {"date": "2018-08-30", "close": 35.95, "volume": 1145452.0}, {"date": "2018-08-31", "close": 36.1, "volume": 1212167.0}, {"date": "2018-09-04", "close": 36.35, "volume": 1550881.0}, {"date": "2018-09-05", "close": 36.54, "volume": 1226791.0}, {"date": "2018-09-06", "close": 36.27, "volume": 1312632.0}, {"date": "2018-09-07", "close": 35.36, "volume": 1748302.0}, {"date": "2018-09-10", "close": 35.92, "volume": 2127580.0}, {"date": "2018-09-11", "close": 35.66, "volume": 1225940.0}, {"date": "2018-09-12", "close": 36.02, "volume": 1585857.0}, {"date": "2018-09-13", "close": 36.34, "volume": 1765518.0}, {"date": "2018-09-14", "close": 35.65, "volume": 1502057.0}, {"date": "2018-09-17", "close": 35.78, "volume": 1337181.0}, {"date": "2018-09-18", "close": 35.25, "volume": 1415618.0}, {"date": "2018-09-19", "close": 34.6, "volume": 2040904.0}, {"date": "2018-09-20", "close": 35.53, "volume": 1844902.0}, {"date": "2018-09-21", "close": 35.91, "volume": 2845578.0}, {"date": "2018-09-24", "close": 35.23, "volume": 1314047.0}, {"date": "2018-09-25", "close": 34.71, "volume": 1416467.0}, {"date": "2018-09-26", "close": 34.31, "volume": 1261257.0}, {"date": "2018-09-27", "close": 34.09, "volume": 1188400.0}, {"date": "2018-09-28", "close": 34.52, "volume": 1713360.0}, {"date": "2018-10-01", "close": 34.38, "volume": 2099065.0}, {"date": "2018-10-02", "close": 34.05, "volume": 1132321.0}, {"date": "2018-10-03", "close": 33.71, "volume": 1486751.0}, {"date": "2018-10-04", "close": 33.52, "volume": 1461424.0}, {"date": "2018-10-05", "close": 33.29, "volume": 1541047.0}, {"date": "2018-10-08", "close": 33.91, "volume": 1475412.0}, {"date": "2018-10-09", "close": 33.55, "volume": 1325026.0}, {"date": "2018-10-10", "close": 32.45, "volume": 2894445.0}, {"date": "2018-10-11", "close": 31.5, "volume": 3899198.0}, {"date": "2018-10-12", "close": 31.59, "volume": 3133887.0}, {"date": "2018-10-15", "close": 31.83, "volume": 2364834.0}, {"date": "2018-10-16", "close": 32.15, "volume": 2069938.0}, {"date": "2018-10-17", "close": 31.74, "volume": 1636697.0}, {"date": "2018-10-18", "close": 31.8, "volume": 2842723.0}, {"date": "2018-10-19", "close": 32.18, "volume": 2484094.0}, {"date": "2018-10-22", "close": 31.78, "volume": 1593483.0}, {"date": "2018-10-23", "close": 32.03, "volume": 1654469.0}, {"date": "2018-10-24", "close": 32.25, "volume": 2170438.0}, {"date": "2018-10-25", "close": 32.7, "volume": 4211982.0}, {"date": "2018-10-26", "close": 30.48, "volume": 5513172.0}, {"date": "2018-10-29", "close": 31.37, "volume": 3099624.0}, {"date": "2018-10-30", "close": 31.61, "volume": 2293708.0}, {"date": "2018-10-31", "close": 30.61, "volume": 2844197.0}, {"date": "2018-11-01", "close": 31.59, "volume": 1963932.0}, {"date": "2018-11-02", "close": 31.18, "volume": 1910523.0}, {"date": "2018-11-05", "close": 31.63, "volume": 1223140.0}, {"date": "2018-11-06", "close": 31.74, "volume": 1357998.0}, {"date": "2018-11-07", "close": 32.13, "volume": 1183426.0}, {"date": "2018-11-08", "close": 32.29, "volume": 1228588.0}, {"date": "2018-11-09", "close": 32.77, "volume": 1762687.0}, {"date": "2018-11-12", "close": 32.67, "volume": 1628525.0}, {"date": "2018-11-13", "close": 32.87, "volume": 1453813.0}, {"date": "2018-11-14", "close": 32.83, "volume": 2447972.0}, {"date": "2018-11-15", "close": 33.04, "volume": 2204744.0}, {"date": "2018-11-16", "close": 33.86, "volume": 2995504.0}, {"date": "2018-11-19", "close": 33.46, "volume": 1594965.0}, {"date": "2018-11-20", "close": 33.11, "volume": 2065674.0}, {"date": "2018-11-21", "close": 32.57, "volume": 1898832.0}, {"date": "2018-11-23", "close": 32.42, "volume": 794734.0}, {"date": "2018-11-26", "close": 33.27, "volume": 2045309.0}, {"date": "2018-11-27", "close": 33.44, "volume": 1187095.0}, {"date": "2018-11-28", "close": 33.76, "volume": 1207039.0}, {"date": "2018-11-29", "close": 33.75, "volume": 1354148.0}, {"date": "2018-11-30", "close": 33.97, "volume": 2087198.0}, {"date": "2018-12-03", "close": 33.9, "volume": 2082354.0}, {"date": "2018-12-04", "close": 33.92, "volume": 1976042.0}, {"date": "2018-12-06", "close": 34.39, "volume": 2542458.0}, {"date": "2018-12-07", "close": 34.05, "volume": 1600025.0}, {"date": "2018-12-10", "close": 33.98, "volume": 1393951.0}, {"date": "2018-12-11", "close": 34.46, "volume": 1792655.0}, {"date": "2018-12-12", "close": 34.07, "volume": 1786846.0}, {"date": "2018-12-13", "close": 34.95, "volume": 2454530.0}, {"date": "2018-12-14", "close": 35.02, "volume": 2563429.0}, {"date": "2018-12-17", "close": 33.37, "volume": 2751327.0}, {"date": "2018-12-18", "close": 33.91, "volume": 2886201.0}, {"date": "2018-12-19", "close": 33.27, "volume": 2154980.0}, {"date": "2018-12-20", "close": 32.42, "volume": 2849134.0}, {"date": "2018-12-21", "close": 32.13, "volume": 3856876.0}, {"date": "2018-12-24", "close": 30.64, "volume": 1484745.0}, {"date": "2018-12-26", "close": 32.07, "volume": 2226678.0}, {"date": "2018-12-27", "close": 32.16, "volume": 1890154.0}, {"date": "2018-12-28", "close": 32.39, "volume": 1794110.0}, {"date": "2018-12-31", "close": 32.41, "volume": 1380907.0}, {"date": "2019-01-02", "close": 32.1, "volume": 2249993.0}, {"date": "2019-01-03", "close": 32.61, "volume": 1889090.0}, {"date": "2019-01-04", "close": 33.18, "volume": 1693595.0}, {"date": "2019-01-07", "close": 33.55, "volume": 1796777.0}, {"date": "2019-01-08", "close": 34.29, "volume": 1804583.0}, {"date": "2019-01-09", "close": 34.42, "volume": 1525865.0}, {"date": "2019-01-10", "close": 34.71, "volume": 1305541.0}, {"date": "2019-01-11", "close": 34.83, "volume": 1291046.0}, {"date": "2019-01-14", "close": 34.77, "volume": 1209706.0}, {"date": "2019-01-15", "close": 34.84, "volume": 1620802.0}, {"date": "2019-01-16", "close": 35.04, "volume": 1192457.0}, {"date": "2019-01-17", "close": 35.43, "volume": 1411952.0}, {"date": "2019-01-18", "close": 35.64, "volume": 1676523.0}, {"date": "2019-01-22", "close": 35.57, "volume": 2496262.0}, {"date": "2019-01-23", "close": 35.7, "volume": 1446694.0}, {"date": "2019-01-24", "close": 35.91, "volume": 1399827.0}, {"date": "2019-01-25", "close": 36.05, "volume": 1609781.0}, {"date": "2019-01-28", "close": 36.24, "volume": 1367217.0}, {"date": "2019-01-29", "close": 36.41, "volume": 1842048.0}, {"date": "2019-01-30", "close": 36.84, "volume": 2302250.0}, {"date": "2019-01-31", "close": 37.2, "volume": 2633362.0}, {"date": "2019-02-01", "close": 36.61, "volume": 2029266.0}, {"date": "2019-02-04", "close": 36.94, "volume": 1885311.0}, {"date": "2019-02-05", "close": 36.87, "volume": 1994658.0}, {"date": "2019-02-06", "close": 36.74, "volume": 1593123.0}, {"date": "2019-02-07", "close": 36.54, "volume": 1715884.0}, {"date": "2019-02-08", "close": 36.51, "volume": 1772395.0}, {"date": "2019-02-11", "close": 36.38, "volume": 2627123.0}, {"date": "2019-02-12", "close": 35.79, "volume": 2355026.0}, {"date": "2019-02-13", "close": 35.84, "volume": 2568972.0}, {"date": "2019-02-14", "close": 35.27, "volume": 4895990.0}, {"date": "2019-02-15", "close": 35.12, "volume": 3105241.0}, {"date": "2019-02-19", "close": 35.39, "volume": 3794483.0}, {"date": "2019-02-20", "close": 35.72, "volume": 3860699.0}, {"date": "2019-02-21", "close": 35.84, "volume": 2819296.0}, {"date": "2019-02-22", "close": 35.58, "volume": 2810615.0}, {"date": "2019-02-25", "close": 35.04, "volume": 3057628.0}, {"date": "2019-02-26", "close": 35.04, "volume": 1788488.0}, {"date": "2019-02-27", "close": 35.0, "volume": 1821815.0}, {"date": "2019-02-28", "close": 35.42, "volume": 3159847.0}, {"date": "2019-03-01", "close": 35.78, "volume": 2274747.0}, {"date": "2019-03-04", "close": 35.67, "volume": 2239289.0}, {"date": "2019-03-05", "close": 35.3, "volume": 2519062.0}, {"date": "2019-03-06", "close": 35.02, "volume": 2193515.0}, {"date": "2019-03-07", "close": 34.87, "volume": 2771836.0}, {"date": "2019-03-08", "close": 34.78, "volume": 1767996.0}, {"date": "2019-03-11", "close": 34.98, "volume": 2544082.0}, {"date": "2019-03-12", "close": 35.1, "volume": 2592329.0}, {"date": "2019-03-13", "close": 35.27, "volume": 2144288.0}, {"date": "2019-03-14", "close": 34.77, "volume": 1784675.0}, {"date": "2019-03-15", "close": 34.93, "volume": 2423952.0}, {"date": "2019-03-18", "close": 34.82, "volume": 1501228.0}, {"date": "2019-03-19", "close": 34.5, "volume": 1683827.0}, {"date": "2019-03-20", "close": 34.4, "volume": 1899262.0}, {"date": "2019-03-21", "close": 35.23, "volume": 2493042.0}, {"date": "2019-03-22", "close": 35.12, "volume": 3093709.0}, {"date": "2019-03-25", "close": 35.17, "volume": 2457306.0}, {"date": "2019-03-26", "close": 35.53, "volume": 2906388.0}, {"date": "2019-03-27", "close": 35.45, "volume": 1447812.0}, {"date": "2019-03-28", "close": 35.63, "volume": 1866743.0}, {"date": "2019-03-29", "close": 35.46, "volume": 2099587.0}, {"date": "2019-04-01", "close": 35.75, "volume": 2085575.0}, {"date": "2019-04-02", "close": 35.78, "volume": 1805810.0}, {"date": "2019-04-03", "close": 35.89, "volume": 1378187.0}, {"date": "2019-04-04", "close": 35.93, "volume": 961127.0}, {"date": "2019-04-05", "close": 36.36, "volume": 1741093.0}, {"date": "2019-04-08", "close": 36.3, "volume": 1152606.0}, {"date": "2019-04-09", "close": 35.97, "volume": 1262928.0}, {"date": "2019-04-10", "close": 36.21, "volume": 844154.0}, {"date": "2019-04-11", "close": 36.29, "volume": 1001786.0}, {"date": "2019-04-12", "close": 36.53, "volume": 1291323.0}, {"date": "2019-04-15", "close": 36.57, "volume": 1205035.0}, {"date": "2019-04-16", "close": 36.05, "volume": 1628630.0}, {"date": "2019-04-17", "close": 36.02, "volume": 1368959.0}, {"date": "2019-04-18", "close": 35.94, "volume": 1822315.0}, {"date": "2019-04-22", "close": 35.4, "volume": 2750473.0}, {"date": "2019-04-23", "close": 35.86, "volume": 2134428.0}, {"date": "2019-04-24", "close": 35.84, "volume": 2810939.0}, {"date": "2019-04-25", "close": 32.65, "volume": 9956957.0}, {"date": "2019-04-26", "close": 32.44, "volume": 6279266.0}, {"date": "2019-04-29", "close": 32.03, "volume": 3579765.0}, {"date": "2019-04-30", "close": 32.48, "volume": 3281194.0}, {"date": "2019-05-01", "close": 31.96, "volume": 2537145.0}, {"date": "2019-05-02", "close": 31.54, "volume": 3514294.0}, {"date": "2019-05-03", "close": 31.6, "volume": 3066844.0}, {"date": "2019-05-06", "close": 31.1, "volume": 2965029.0}, {"date": "2019-05-07", "close": 30.86, "volume": 2972071.0}, {"date": "2019-05-08", "close": 30.99, "volume": 2897138.0}, {"date": "2019-05-09", "close": 30.97, "volume": 2380723.0}, {"date": "2019-05-10", "close": 31.35, "volume": 2194048.0}, {"date": "2019-05-13", "close": 31.4, "volume": 2247871.0}, {"date": "2019-05-14", "close": 31.79, "volume": 2436593.0}, {"date": "2019-05-15", "close": 31.96, "volume": 1663062.0}, {"date": "2019-05-16", "close": 32.36, "volume": 1978701.0}, {"date": "2019-05-17", "close": 32.09, "volume": 1690634.0}, {"date": "2019-05-20", "close": 31.62, "volume": 2412135.0}, {"date": "2019-05-21", "close": 31.84, "volume": 1781364.0}, {"date": "2019-05-22", "close": 31.62, "volume": 2437763.0}, {"date": "2019-05-23", "close": 31.73, "volume": 1789252.0}, {"date": "2019-05-24", "close": 31.31, "volume": 2536554.0}, {"date": "2019-05-28", "close": 31.06, "volume": 3071331.0}, {"date": "2019-05-29", "close": 30.73, "volume": 2524601.0}, {"date": "2019-05-30", "close": 30.79, "volume": 1323063.0}, {"date": "2019-05-31", "close": 30.65, "volume": 3392675.0}, {"date": "2019-06-03", "close": 31.08, "volume": 2546130.0}, {"date": "2019-06-04", "close": 30.71, "volume": 5378987.0}, {"date": "2019-06-05", "close": 31.46, "volume": 3886055.0}, {"date": "2019-06-06", "close": 31.04, "volume": 3236932.0}, {"date": "2019-06-07", "close": 31.19, "volume": 3924247.0}, {"date": "2019-06-10", "close": 31.45, "volume": 4193864.0}, {"date": "2019-06-11", "close": 31.68, "volume": 2132042.0}, {"date": "2019-06-12", "close": 31.64, "volume": 2490660.0}, {"date": "2019-06-13", "close": 32.08, "volume": 4876508.0}, {"date": "2019-06-14", "close": 31.73, "volume": 2600132.0}, {"date": "2019-06-17", "close": 32.39, "volume": 2453169.0}, {"date": "2019-06-18", "close": 32.29, "volume": 2667292.0}, {"date": "2019-06-19", "close": 32.56, "volume": 1756427.0}, {"date": "2019-06-20", "close": 32.55, "volume": 1939351.0}, {"date": "2019-06-21", "close": 32.06, "volume": 3135709.0}, {"date": "2019-06-24", "close": 31.51, "volume": 2594805.0}, {"date": "2019-06-25", "close": 30.88, "volume": 2656676.0}, {"date": "2019-06-26", "close": 30.46, "volume": 6252780.0}, {"date": "2019-06-27", "close": 30.88, "volume": 3144543.0}, {"date": "2019-06-28", "close": 31.3, "volume": 4108477.0}, {"date": "2019-07-01", "close": 30.72, "volume": 4333582.0}, {"date": "2019-07-02", "close": 31.62, "volume": 3112302.0}, {"date": "2019-07-03", "close": 31.97, "volume": 1161364.0}, {"date": "2019-07-05", "close": 31.59, "volume": 1642519.0}, {"date": "2019-07-08", "close": 31.47, "volume": 1880892.0}, {"date": "2019-07-09", "close": 31.6, "volume": 2096430.0}, {"date": "2019-07-10", "close": 32.07, "volume": 3355042.0}, {"date": "2019-07-11", "close": 29.67, "volume": 11058080.0}, {"date": "2019-07-12", "close": 30.17, "volume": 3972602.0}, {"date": "2019-07-15", "close": 30.41, "volume": 2480236.0}, {"date": "2019-07-16", "close": 30.57, "volume": 2466023.0}, {"date": "2019-07-17", "close": 30.15, "volume": 2174674.0}, {"date": "2019-07-18", "close": 30.54, "volume": 2148834.0}, {"date": "2019-07-19", "close": 30.06, "volume": 2032773.0}, {"date": "2019-07-22", "close": 30.03, "volume": 2673938.0}, {"date": "2019-07-23", "close": 30.44, "volume": 1531586.0}, {"date": "2019-07-24", "close": 30.27, "volume": 2211831.0}, {"date": "2019-07-25", "close": 30.07, "volume": 1860784.0}, {"date": "2019-07-26", "close": 29.91, "volume": 2658433.0}, {"date": "2019-07-29", "close": 29.91, "volume": 2467003.0}, {"date": "2019-07-30", "close": 29.87, "volume": 2936454.0}, {"date": "2019-07-31", "close": 29.41, "volume": 4382029.0}, {"date": "2019-08-01", "close": 30.83, "volume": 6872278.0}, {"date": "2019-08-02", "close": 31.44, "volume": 6940087.0}, {"date": "2019-08-05", "close": 31.09, "volume": 3416982.0}, {"date": "2019-08-06", "close": 30.81, "volume": 2145098.0}, {"date": "2019-08-07", "close": 30.85, "volume": 2373576.0}, {"date": "2019-08-08", "close": 31.22, "volume": 2384782.0}, {"date": "2019-08-09", "close": 30.58, "volume": 2038782.0}, {"date": "2019-08-12", "close": 31.09, "volume": 1348368.0}, {"date": "2019-08-13", "close": 30.98, "volume": 1588583.0}, {"date": "2019-08-14", "close": 30.61, "volume": 1840174.0}, {"date": "2019-08-15", "close": 30.99, "volume": 1533009.0}, {"date": "2019-08-16", "close": 31.49, "volume": 1959700.0}, {"date": "2019-08-19", "close": 31.9, "volume": 1250888.0}, {"date": "2019-08-20", "close": 31.38, "volume": 1130387.0}, {"date": "2019-08-21", "close": 31.72, "volume": 2468107.0}, {"date": "2019-08-22", "close": 31.65, "volume": 1359107.0}, {"date": "2019-08-23", "close": 31.14, "volume": 1814845.0}, {"date": "2019-08-26", "close": 31.53, "volume": 1129772.0}, {"date": "2019-08-27", "close": 31.21, "volume": 1586716.0}, {"date": "2019-08-28", "close": 31.57, "volume": 1250165.0}, {"date": "2019-08-29", "close": 31.82, "volume": 998755.0}, {"date": "2019-08-30", "close": 31.85, "volume": 1396601.0}, {"date": "2019-09-03", "close": 32.37, "volume": 2231853.0}, {"date": "2019-09-04", "close": 32.92, "volume": 4155087.0}, {"date": "2019-09-05", "close": 33.09, "volume": 3004017.0}, {"date": "2019-09-06", "close": 33.05, "volume": 1572458.0}, {"date": "2019-09-09", "close": 33.43, "volume": 3735921.0}, {"date": "2019-09-10", "close": 33.53, "volume": 2187814.0}, {"date": "2019-09-11", "close": 33.9, "volume": 3124362.0}, {"date": "2019-09-12", "close": 34.14, "volume": 2045814.0}, {"date": "2019-09-13", "close": 32.55, "volume": 3608514.0}, {"date": "2019-09-16", "close": 32.28, "volume": 3670595.0}, {"date": "2019-09-17", "close": 32.24, "volume": 2866331.0}, {"date": "2019-09-18", "close": 32.15, "volume": 2234441.0}, {"date": "2019-09-19", "close": 32.15, "volume": 2636929.0}, {"date": "2019-09-20", "close": 32.0, "volume": 2686164.0}, {"date": "2019-09-23", "close": 31.32, "volume": 3839005.0}, {"date": "2019-09-24", "close": 31.2, "volume": 2748410.0}, {"date": "2019-09-25", "close": 31.2, "volume": 2452057.0}, {"date": "2019-09-26", "close": 31.91, "volume": 2384151.0}, {"date": "2019-09-27", "close": 32.18, "volume": 1656685.0}, {"date": "2019-09-30", "close": 32.39, "volume": 2317044.0}, {"date": "2019-10-01", "close": 32.28, "volume": 2399866.0}, {"date": "2019-10-02", "close": 32.02, "volume": 1984910.0}, {"date": "2019-10-03", "close": 32.58, "volume": 1823181.0}, {"date": "2019-10-04", "close": 32.21, "volume": 2433084.0}, {"date": "2019-10-07", "close": 32.27, "volume": 961989.0}, {"date": "2019-10-08", "close": 31.98, "volume": 2309818.0}, {"date": "2019-10-09", "close": 31.76, "volume": 1083119.0}, {"date": "2019-10-10", "close": 32.3, "volume": 2454929.0}, {"date": "2019-10-11", "close": 32.24, "volume": 1621724.0}, {"date": "2019-10-14", "close": 32.5, "volume": 1014593.0}, {"date": "2019-10-15", "close": 32.79, "volume": 1240335.0}, {"date": "2019-10-16", "close": 32.71, "volume": 1482717.0}, {"date": "2019-10-17", "close": 32.77, "volume": 1242813.0}, {"date": "2019-10-18", "close": 33.5, "volume": 4590596.0}, {"date": "2019-10-21", "close": 33.94, "volume": 2334167.0}, {"date": "2019-10-22", "close": 33.97, "volume": 1419281.0}, {"date": "2019-10-23", "close": 34.3, "volume": 1650219.0}, {"date": "2019-10-24", "close": 34.18, "volume": 1562073.0}, {"date": "2019-10-25", "close": 34.09, "volume": 1019959.0}, {"date": "2019-10-28", "close": 33.66, "volume": 1591295.0}, {"date": "2019-10-29", "close": 33.83, "volume": 2000723.0}, {"date": "2019-10-30", "close": 33.48, "volume": 3187796.0}, {"date": "2019-10-31", "close": 32.8, "volume": 4411265.0}, {"date": "2019-11-01", "close": 33.52, "volume": 2348029.0}, {"date": "2019-11-04", "close": 34.37, "volume": 4153570.0}, {"date": "2019-11-05", "close": 33.39, "volume": 3298196.0}, {"date": "2019-11-06", "close": 33.63, "volume": 1727923.0}, {"date": "2019-11-07", "close": 33.48, "volume": 1960011.0}, {"date": "2019-11-08", "close": 32.54, "volume": 2795068.0}, {"date": "2019-11-11", "close": 32.86, "volume": 1885543.0}, {"date": "2019-11-12", "close": 32.66, "volume": 1921835.0}, {"date": "2019-11-13", "close": 32.63, "volume": 2935574.0}, {"date": "2019-11-14", "close": 33.27, "volume": 1830751.0}, {"date": "2019-11-15", "close": 33.58, "volume": 1543460.0}, {"date": "2019-11-18", "close": 33.81, "volume": 1405061.0}, {"date": "2019-11-19", "close": 33.96, "volume": 1237346.0}, {"date": "2019-11-20", "close": 34.07, "volume": 1269967.0}, {"date": "2019-11-21", "close": 33.55, "volume": 1286920.0}, {"date": "2019-11-22", "close": 33.79, "volume": 1734046.0}, {"date": "2019-11-25", "close": 34.05, "volume": 1672633.0}, {"date": "2019-11-26", "close": 32.6, "volume": 5098113.0}, {"date": "2019-11-27", "close": 31.98, "volume": 4635591.0}, {"date": "2019-11-29", "close": 32.12, "volume": 1328443.0}, {"date": "2019-12-02", "close": 31.95, "volume": 2433233.0}, {"date": "2019-12-03", "close": 32.3, "volume": 2348438.0}, {"date": "2019-12-04", "close": 32.55, "volume": 1932836.0}, {"date": "2019-12-05", "close": 32.4, "volume": 1575955.0}, {"date": "2019-12-06", "close": 32.75, "volume": 2208205.0}, {"date": "2019-12-09", "close": 33.0, "volume": 1573765.0}, {"date": "2019-12-10", "close": 32.9, "volume": 2051265.0}, {"date": "2019-12-11", "close": 32.67, "volume": 1868332.0}, {"date": "2019-12-12", "close": 32.73, "volume": 2765161.0}, {"date": "2019-12-13", "close": 31.59, "volume": 3052772.0}, {"date": "2019-12-16", "close": 31.8, "volume": 4619664.0}, {"date": "2019-12-17", "close": 31.39, "volume": 3219035.0}, {"date": "2019-12-18", "close": 31.8, "volume": 2687422.0}, {"date": "2019-12-19", "close": 31.91, "volume": 2728834.0}, {"date": "2019-12-20", "close": 31.96, "volume": 3250973.0}, {"date": "2019-12-23", "close": 31.74, "volume": 1584070.0}, {"date": "2019-12-24", "close": 31.76, "volume": 504375.0}, {"date": "2019-12-26", "close": 31.83, "volume": 1305557.0}, {"date": "2019-12-27", "close": 31.81, "volume": 1545700.0}, {"date": "2019-12-30", "close": 31.69, "volume": 1406944.0}, {"date": "2019-12-31", "close": 31.87, "volume": 2271274.0}, {"date": "2020-01-02", "close": 30.41, "volume": 8481668.0}, {"date": "2020-01-03", "close": 30.64, "volume": 4402695.0}, {"date": "2020-01-06", "close": 31.17, "volume": 2871632.0}, {"date": "2020-01-07", "close": 30.98, "volume": 2315147.0}, {"date": "2020-01-08", "close": 30.95, "volume": 2275373.0}, {"date": "2020-01-09", "close": 30.91, "volume": 2089920.0}, {"date": "2020-01-10", "close": 30.66, "volume": 2843523.0}, {"date": "2020-01-13", "close": 30.84, "volume": 6732478.0}, {"date": "2020-01-14", "close": 30.6, "volume": 2217833.0}, {"date": "2020-01-15", "close": 30.79, "volume": 2003973.0}, {"date": "2020-01-16", "close": 31.12, "volume": 2036591.0}, {"date": "2020-01-17", "close": 31.38, "volume": 2711511.0}, {"date": "2020-01-21", "close": 31.66, "volume": 2822124.0}, {"date": "2020-01-22", "close": 31.76, "volume": 2221750.0}, {"date": "2020-01-23", "close": 31.91, "volume": 1629702.0}, {"date": "2020-01-24", "close": 31.55, "volume": 2630117.0}, {"date": "2020-01-27", "close": 31.63, "volume": 2507814.0}, {"date": "2020-01-28", "close": 31.96, "volume": 2013895.0}, {"date": "2020-01-29", "close": 31.7, "volume": 1570217.0}, {"date": "2020-01-30", "close": 31.89, "volume": 1947243.0}, {"date": "2020-01-31", "close": 31.61, "volume": 3903697.0}, {"date": "2020-02-03", "close": 31.85, "volume": 2085455.0}, {"date": "2020-02-04", "close": 32.25, "volume": 1744331.0}, {"date": "2020-02-05", "close": 31.95, "volume": 2502722.0}, {"date": "2020-02-06", "close": 31.93, "volume": 1880918.0}, {"date": "2020-02-07", "close": 31.83, "volume": 1515371.0}, {"date": "2020-02-10", "close": 31.97, "volume": 1549614.0}, {"date": "2020-02-11", "close": 31.79, "volume": 2080728.0}, {"date": "2020-02-12", "close": 31.79, "volume": 3280869.0}, {"date": "2020-02-13", "close": 33.36, "volume": 6984014.0}, {"date": "2020-02-14", "close": 33.14, "volume": 2938732.0}, {"date": "2020-02-18", "close": 34.06, "volume": 4187556.0}, {"date": "2020-02-19", "close": 33.8, "volume": 3073406.0}, {"date": "2020-02-20", "close": 34.33, "volume": 2525209.0}, {"date": "2020-02-21", "close": 34.45, "volume": 2665428.0}, {"date": "2020-02-24", "close": 33.55, "volume": 3374844.0}, {"date": "2020-02-25", "close": 32.96, "volume": 3096127.0}, {"date": "2020-02-26", "close": 33.05, "volume": 3347358.0}, {"date": "2020-02-27", "close": 31.2, "volume": 5239571.0}, {"date": "2020-02-28", "close": 30.41, "volume": 7536769.0}, {"date": "2020-03-02", "close": 31.7, "volume": 6296718.0}, {"date": "2020-03-03", "close": 31.41, "volume": 4846804.0}, {"date": "2020-03-04", "close": 32.71, "volume": 4231861.0}, {"date": "2020-03-05", "close": 32.12, "volume": 2404545.0}, {"date": "2020-03-06", "close": 31.77, "volume": 4507486.0}, {"date": "2020-03-09", "close": 29.55, "volume": 5996896.0}, {"date": "2020-03-10", "close": 30.65, "volume": 4601891.0}, {"date": "2020-03-11", "close": 29.95, "volume": 4908691.0}, {"date": "2020-03-12", "close": 26.63, "volume": 6150220.0}, {"date": "2020-03-13", "close": 28.99, "volume": 5817516.0}, {"date": "2020-03-16", "close": 24.63, "volume": 5059950.0}, {"date": "2020-03-17", "close": 26.87, "volume": 5516124.0}, {"date": "2020-03-18", "close": 26.0, "volume": 4893192.0}, {"date": "2020-03-19", "close": 25.14, "volume": 4341015.0}, {"date": "2020-03-20", "close": 22.71, "volume": 5693886.0}, {"date": "2020-03-23", "close": 22.4, "volume": 3985725.0}, {"date": "2020-03-24", "close": 24.0, "volume": 4506984.0}, {"date": "2020-03-25", "close": 25.05, "volume": 4862300.0}, {"date": "2020-03-26", "close": 25.47, "volume": 4333621.0}, {"date": "2020-03-27", "close": 24.37, "volume": 4111870.0}, {"date": "2020-03-30", "close": 24.85, "volume": 2994396.0}, {"date": "2020-03-31", "close": 23.8, "volume": 3885184.0}, {"date": "2020-04-01", "close": 22.22, "volume": 3595856.0}, {"date": "2020-04-02", "close": 21.52, "volume": 4462192.0}, {"date": "2020-04-03", "close": 22.06, "volume": 2843084.0}, {"date": "2020-04-06", "close": 23.31, "volume": 3113564.0}, {"date": "2020-04-07", "close": 24.66, "volume": 5649576.0}, {"date": "2020-04-08", "close": 25.95, "volume": 3921464.0}, {"date": "2020-04-09", "close": 27.11, "volume": 7548044.0}, {"date": "2020-04-13", "close": 26.24, "volume": 2459506.0}, {"date": "2020-04-14", "close": 26.67, "volume": 2684370.0}, {"date": "2020-04-15", "close": 24.61, "volume": 3962632.0}, {"date": "2020-04-16", "close": 24.25, "volume": 2523738.0}, {"date": "2020-04-17", "close": 24.99, "volume": 2481573.0}, {"date": "2020-04-20", "close": 24.67, "volume": 2232855.0}, {"date": "2020-04-21", "close": 24.7, "volume": 1820601.0}, {"date": "2020-04-22", "close": 24.5, "volume": 2068597.0}, {"date": "2020-04-23", "close": 24.43, "volume": 1647650.0}, {"date": "2020-04-24", "close": 23.53, "volume": 3733788.0}, {"date": "2020-04-27", "close": 24.43, "volume": 2707821.0}, {"date": "2020-04-28", "close": 24.79, "volume": 2650122.0}, {"date": "2020-04-29", "close": 24.95, "volume": 2877888.0}, {"date": "2020-04-30", "close": 24.18, "volume": 3813969.0}, {"date": "2020-05-01", "close": 23.6, "volume": 2275151.0}, {"date": "2020-05-04", "close": 22.92, "volume": 3714168.0}, {"date": "2020-05-05", "close": 22.54, "volume": 3749043.0}, {"date": "2020-05-06", "close": 21.92, "volume": 6364782.0}, {"date": "2020-05-07", "close": 24.55, "volume": 7487055.0}, {"date": "2020-05-08", "close": 24.57, "volume": 3469724.0}, {"date": "2020-05-11", "close": 24.04, "volume": 2275112.0}, {"date": "2020-05-12", "close": 23.1, "volume": 2941110.0}, {"date": "2020-05-13", "close": 22.82, "volume": 3182544.0}, {"date": "2020-05-14", "close": 22.64, "volume": 3332284.0}, {"date": "2020-05-15", "close": 22.42, "volume": 1887463.0}, {"date": "2020-05-18", "close": 23.67, "volume": 3378912.0}, {"date": "2020-05-19", "close": 23.46, "volume": 2123149.0}, {"date": "2020-05-20", "close": 23.88, "volume": 2188496.0}, {"date": "2020-05-21", "close": 23.93, "volume": 2035904.0}, {"date": "2020-05-22", "close": 24.17, "volume": 1510839.0}, {"date": "2020-05-26", "close": 24.85, "volume": 3895510.0}, {"date": "2020-05-27", "close": 25.46, "volume": 2945652.0}, {"date": "2020-05-28", "close": 25.7, "volume": 3004381.0}, {"date": "2020-05-29", "close": 25.76, "volume": 4239275.0}, {"date": "2020-06-01", "close": 26.41, "volume": 3357607.0}, {"date": "2020-06-02", "close": 26.71, "volume": 2994750.0}, {"date": "2020-06-03", "close": 28.4, "volume": 4399378.0}, {"date": "2020-06-04", "close": 29.06, "volume": 3899210.0}, {"date": "2020-06-05", "close": 29.71, "volume": 4943026.0}, {"date": "2020-06-08", "close": 30.56, "volume": 3163000.0}, {"date": "2020-06-09", "close": 30.13, "volume": 3193216.0}, {"date": "2020-06-10", "close": 29.34, "volume": 2677074.0}, {"date": "2020-06-11", "close": 27.61, "volume": 7172756.0}, {"date": "2020-06-12", "close": 27.82, "volume": 3008115.0}, {"date": "2020-06-15", "close": 28.02, "volume": 2538707.0}, {"date": "2020-06-16", "close": 28.17, "volume": 2756307.0}, {"date": "2020-06-17", "close": 27.85, "volume": 1927770.0}, {"date": "2020-06-18", "close": 26.98, "volume": 4800399.0}, {"date": "2020-06-19", "close": 26.34, "volume": 10127170.0}, {"date": "2020-06-22", "close": 25.75, "volume": 5640139.0}, {"date": "2020-06-23", "close": 26.1, "volume": 4169604.0}, {"date": "2020-06-24", "close": 25.03, "volume": 7761303.0}, {"date": "2020-06-25", "close": 24.64, "volume": 4669384.0}, {"date": "2020-06-26", "close": 24.67, "volume": 9111099.0}, {"date": "2020-06-29", "close": 25.7, "volume": 6226113.0}, {"date": "2020-06-30", "close": 26.1, "volume": 5262239.0}, {"date": "2020-07-01", "close": 26.25, "volume": 3250795.0}, {"date": "2020-07-02", "close": 26.16, "volume": 2705163.0}, {"date": "2020-07-06", "close": 26.42, "volume": 2974795.0}, {"date": "2020-07-07", "close": 26.04, "volume": 2928804.0}, {"date": "2020-07-08", "close": 26.16, "volume": 2499193.0}, {"date": "2020-07-09", "close": 26.18, "volume": 2860825.0}, {"date": "2020-07-10", "close": 26.74, "volume": 2910469.0}, {"date": "2020-07-13", "close": 26.86, "volume": 2720528.0}, {"date": "2020-07-14", "close": 27.31, "volume": 2053848.0}, {"date": "2020-07-15", "close": 27.6, "volume": 2544699.0}, {"date": "2020-07-16", "close": 27.35, "volume": 1559932.0}, {"date": "2020-07-17", "close": 27.27, "volume": 2405563.0}, {"date": "2020-07-20", "close": 26.88, "volume": 1484271.0}, {"date": "2020-07-21", "close": 27.27, "volume": 2460583.0}, {"date": "2020-07-22", "close": 27.5, "volume": 3248284.0}, {"date": "2020-07-23", "close": 27.51, "volume": 2311246.0}, {"date": "2020-07-24", "close": 27.24, "volume": 1170027.0}, {"date": "2020-07-27", "close": 27.75, "volume": 1626961.0}, {"date": "2020-07-28", "close": 27.87, "volume": 3100611.0}, {"date": "2020-07-29", "close": 28.26, "volume": 2293094.0}, {"date": "2020-07-30", "close": 28.25, "volume": 2258844.0}, {"date": "2020-07-31", "close": 28.19, "volume": 3273052.0}, {"date": "2020-08-03", "close": 28.05, "volume": 2109220.0}, {"date": "2020-08-04", "close": 28.86, "volume": 2834990.0}, {"date": "2020-08-05", "close": 28.98, "volume": 2761253.0}, {"date": "2020-08-06", "close": 29.09, "volume": 5511630.0}, {"date": "2020-08-07", "close": 29.45, "volume": 2837509.0}, {"date": "2020-08-10", "close": 29.75, "volume": 3068911.0}, {"date": "2020-08-11", "close": 29.56, "volume": 2847884.0}, {"date": "2020-08-12", "close": 29.82, "volume": 1621061.0}, {"date": "2020-08-13", "close": 29.36, "volume": 2739896.0}, {"date": "2020-08-14", "close": 29.74, "volume": 1997768.0}, {"date": "2020-08-17", "close": 30.33, "volume": 2948837.0}, {"date": "2020-08-18", "close": 30.0, "volume": 2081501.0}, {"date": "2020-08-19", "close": 30.0, "volume": 1513307.0}, {"date": "2020-08-20", "close": 30.1, "volume": 1558929.0}, {"date": "2020-08-21", "close": 30.21, "volume": 1686723.0}, {"date": "2020-08-24", "close": 30.34, "volume": 2123883.0}, {"date": "2020-08-25", "close": 30.38, "volume": 1562267.0}, {"date": "2020-08-26", "close": 30.26, "volume": 1680849.0}, {"date": "2020-08-27", "close": 30.45, "volume": 2131401.0}, {"date": "2020-08-28", "close": 30.34, "volume": 2141317.0}, {"date": "2020-08-31", "close": 30.09, "volume": 2467822.0}, {"date": "2020-09-01", "close": 29.94, "volume": 1711078.0}, {"date": "2020-09-02", "close": 30.5, "volume": 2736227.0}, {"date": "2020-09-03", "close": 30.29, "volume": 2235729.0}, {"date": "2020-09-04", "close": 30.16, "volume": 2173884.0}, {"date": "2020-09-08", "close": 30.1, "volume": 2358786.0}, {"date": "2020-09-09", "close": 30.07, "volume": 3116492.0}, {"date": "2020-09-10", "close": 29.8, "volume": 3035198.0}, {"date": "2020-09-11", "close": 29.82, "volume": 2457954.0}, {"date": "2020-09-14", "close": 28.96, "volume": 2624411.0}, {"date": "2020-09-15", "close": 29.07, "volume": 2052793.0}, {"date": "2020-09-16", "close": 29.32, "volume": 2814425.0}, {"date": "2020-09-17", "close": 28.86, "volume": 2655931.0}, {"date": "2020-09-18", "close": 28.33, "volume": 3288702.0}, {"date": "2020-09-21", "close": 27.27, "volume": 3741925.0}, {"date": "2020-09-22", "close": 27.19, "volume": 2805172.0}, {"date": "2020-09-23", "close": 26.06, "volume": 4369107.0}, {"date": "2020-09-24", "close": 26.5, "volume": 3114628.0}, {"date": "2020-09-25", "close": 26.53, "volume": 2914789.0}, {"date": "2020-09-28", "close": 26.6, "volume": 2749598.0}, {"date": "2020-09-29", "close": 26.76, "volume": 1613624.0}, {"date": "2020-09-30", "close": 26.79, "volume": 2217276.0}, {"date": "2020-10-01", "close": 27.01, "volume": 2164569.0}, {"date": "2020-10-02", "close": 27.34, "volume": 2825115.0}, {"date": "2020-10-05", "close": 27.35, "volume": 2075512.0}, {"date": "2020-10-06", "close": 27.11, "volume": 2295068.0}, {"date": "2020-10-07", "close": 27.1, "volume": 1850598.0}, {"date": "2020-10-08", "close": 28.24, "volume": 2877097.0}, {"date": "2020-10-09", "close": 28.25, "volume": 2369011.0}, {"date": "2020-10-12", "close": 28.35, "volume": 2038961.0}, {"date": "2020-10-13", "close": 27.63, "volume": 2361724.0}, {"date": "2020-10-14", "close": 27.51, "volume": 1539485.0}, {"date": "2020-10-15", "close": 27.65, "volume": 1357367.0}, {"date": "2020-10-16", "close": 27.51, "volume": 1202744.0}, {"date": "2020-10-19", "close": 27.33, "volume": 1997660.0}, {"date": "2020-10-20", "close": 27.49, "volume": 1240598.0}, {"date": "2020-10-21", "close": 27.38, "volume": 1498327.0}, {"date": "2020-10-22", "close": 27.65, "volume": 1585204.0}, {"date": "2020-10-23", "close": 27.85, "volume": 1569413.0}, {"date": "2020-10-26", "close": 27.3, "volume": 2422937.0}, {"date": "2020-10-27", "close": 27.02, "volume": 2100762.0}, {"date": "2020-10-28", "close": 26.35, "volume": 2784223.0}, {"date": "2020-10-29", "close": 26.33, "volume": 2492256.0}, {"date": "2020-10-30", "close": 26.06, "volume": 3604224.0}, {"date": "2020-11-02", "close": 26.52, "volume": 2963330.0}, {"date": "2020-11-03", "close": 27.3, "volume": 2412281.0}, {"date": "2020-11-04", "close": 26.62, "volume": 2660269.0}, {"date": "2020-11-05", "close": 27.48, "volume": 3215160.0}, {"date": "2020-11-06", "close": 26.81, "volume": 2955120.0}, {"date": "2020-11-09", "close": 26.65, "volume": 4332691.0}, {"date": "2020-11-10", "close": 27.16, "volume": 4442086.0}, {"date": "2020-11-11", "close": 26.46, "volume": 5271255.0}, {"date": "2020-11-12", "close": 25.58, "volume": 6826765.0}, {"date": "2020-11-13", "close": 25.49, "volume": 12034970.0}, {"date": "2020-11-16", "close": 26.09, "volume": 8343304.0}, {"date": "2020-11-17", "close": 25.9, "volume": 2765378.0}, {"date": "2020-11-18", "close": 25.9, "volume": 3033801.0}, {"date": "2020-11-19", "close": 25.79, "volume": 2766948.0}, {"date": "2020-11-20", "close": 25.69, "volume": 2925783.0}, {"date": "2020-11-23", "close": 26.16, "volume": 3286434.0}, {"date": "2020-11-24", "close": 26.58, "volume": 3609857.0}, {"date": "2020-11-25", "close": 26.93, "volume": 2877072.0}, {"date": "2020-11-27", "close": 26.62, "volume": 1496192.0}, {"date": "2020-11-30", "close": 27.5, "volume": 6963249.0}, {"date": "2020-12-01", "close": 27.24, "volume": 3318001.0}, {"date": "2020-12-02", "close": 27.44, "volume": 2730348.0}, {"date": "2020-12-03", "close": 28.09, "volume": 3186254.0}, {"date": "2020-12-04", "close": 29.16, "volume": 4666543.0}, {"date": "2020-12-07", "close": 29.48, "volume": 5067041.0}, {"date": "2020-12-08", "close": 30.15, "volume": 6196133.0}, {"date": "2020-12-09", "close": 30.36, "volume": 4368489.0}, {"date": "2020-12-10", "close": 30.29, "volume": 3394112.0}, {"date": "2020-12-11", "close": 30.38, "volume": 4349517.0}, {"date": "2020-12-14", "close": 29.27, "volume": 2856094.0}, {"date": "2020-12-15", "close": 29.37, "volume": 3117388.0}, {"date": "2020-12-16", "close": 29.05, "volume": 2449863.0}, {"date": "2020-12-17", "close": 29.59, "volume": 2536762.0}, {"date": "2020-12-18", "close": 29.48, "volume": 3685142.0}, {"date": "2020-12-21", "close": 29.15, "volume": 2584687.0}, {"date": "2020-12-22", "close": 29.59, "volume": 3346688.0}, {"date": "2020-12-23", "close": 29.47, "volume": 2883579.0}, {"date": "2020-12-24", "close": 29.54, "volume": 1070805.0}, {"date": "2020-12-28", "close": 29.53, "volume": 2269017.0}, {"date": "2020-12-29", "close": 29.39, "volume": 1641403.0}, {"date": "2020-12-30", "close": 29.29, "volume": 2215705.0}, {"date": "2020-12-31", "close": 29.48, "volume": 2776583.0}, {"date": "2021-01-04", "close": 28.66, "volume": 4854045.0}, {"date": "2021-01-05", "close": 28.88, "volume": 2099369.0}, {"date": "2021-01-06", "close": 28.81, "volume": 3368126.0}, {"date": "2021-01-07", "close": 28.54, "volume": 3231966.0}, {"date": "2021-01-08", "close": 28.55, "volume": 2443665.0}, {"date": "2021-01-11", "close": 28.0, "volume": 3983521.0}, {"date": "2021-01-12", "close": 28.06, "volume": 3349911.0}, {"date": "2021-01-13", "close": 28.44, "volume": 2136420.0}, {"date": "2021-01-14", "close": 30.19, "volume": 4449483.0}, {"date": "2021-01-15", "close": 30.02, "volume": 3018903.0}, {"date": "2021-01-19", "close": 29.52, "volume": 2763419.0}, {"date": "2021-01-20", "close": 30.3, "volume": 3328616.0}, {"date": "2021-01-21", "close": 30.27, "volume": 1515614.0}, {"date": "2021-01-22", "close": 30.15, "volume": 2486216.0}, {"date": "2021-01-25", "close": 32.11, "volume": 13928800.0}, {"date": "2021-01-26", "close": 33.4, "volume": 6947866.0}, {"date": "2021-01-27", "close": 37.01, "volume": 22525930.0}, {"date": "2021-01-28", "close": 33.41, "volume": 11526070.0}, {"date": "2021-01-29", "close": 33.67, "volume": 8143921.0}, {"date": "2021-02-01", "close": 33.38, "volume": 3927684.0}, {"date": "2021-02-02", "close": 32.16, "volume": 4075968.0}, {"date": "2021-02-03", "close": 32.41, "volume": 2471729.0}, {"date": "2021-02-04", "close": 31.94, "volume": 4373175.0}, {"date": "2021-02-05", "close": 32.4, "volume": 3183794.0}, {"date": "2021-02-08", "close": 33.09, "volume": 2189408.0}, {"date": "2021-02-09", "close": 33.38, "volume": 2135771.0}, {"date": "2021-02-10", "close": 34.39, "volume": 2528524.0}, {"date": "2021-02-11", "close": 33.24, "volume": 3685853.0}, {"date": "2021-02-12", "close": 33.17, "volume": 1622321.0}, {"date": "2021-02-16", "close": 32.97, "volume": 1738695.0}, {"date": "2021-02-17", "close": 32.74, "volume": 1979062.0}, {"date": "2021-02-18", "close": 32.45, "volume": 1967459.0}, {"date": "2021-02-19", "close": 32.17, "volume": 2561788.0}, {"date": "2021-02-22", "close": 31.81, "volume": 3001470.0}, {"date": "2021-02-23", "close": 32.1, "volume": 2547715.0}, {"date": "2021-02-24", "close": 34.65, "volume": 6178399.0}, {"date": "2021-02-25", "close": 34.6, "volume": 5279631.0}, {"date": "2021-02-26", "close": 34.79, "volume": 3232627.0}, {"date": "2021-03-01", "close": 34.73, "volume": 2660929.0}, {"date": "2021-03-02", "close": 35.16, "volume": 2747394.0}, {"date": "2021-03-03", "close": 34.28, "volume": 3701004.0}, {"date": "2021-03-04", "close": 34.92, "volume": 3903192.0}, {"date": "2021-03-05", "close": 35.79, "volume": 2784658.0}, {"date": "2021-03-08", "close": 36.57, "volume": 3234509.0}, {"date": "2021-03-09", "close": 36.68, "volume": 3171089.0}, {"date": "2021-03-10", "close": 36.9, "volume": 2140040.0}, {"date": "2021-03-11", "close": 37.01, "volume": 2346680.0}, {"date": "2021-03-12", "close": 36.87, "volume": 2179402.0}, {"date": "2021-03-15", "close": 36.81, "volume": 2108387.0}, {"date": "2021-03-16", "close": 35.78, "volume": 2594122.0}, {"date": "2021-03-17", "close": 36.19, "volume": 2637841.0}, {"date": "2021-03-18", "close": 35.81, "volume": 1543814.0}, {"date": "2021-03-19", "close": 35.8, "volume": 2694286.0}, {"date": "2021-03-22", "close": 36.58, "volume": 1564860.0}, {"date": "2021-03-23", "close": 36.26, "volume": 1961550.0}, {"date": "2021-03-24", "close": 36.46, "volume": 3101172.0}, {"date": "2021-03-25", "close": 36.86, "volume": 2130526.0}, {"date": "2021-03-26", "close": 37.28, "volume": 1893262.0}, {"date": "2021-03-29", "close": 36.69, "volume": 1484581.0}, {"date": "2021-03-30", "close": 37.16, "volume": 1869966.0}, {"date": "2021-03-31", "close": 37.01, "volume": 1559451.0}, {"date": "2021-04-01", "close": 37.3, "volume": 2659421.0}, {"date": "2021-04-05", "close": 37.56, "volume": 1869410.0}, {"date": "2021-04-06", "close": 37.49, "volume": 2241450.0}, {"date": "2021-04-07", "close": 37.69, "volume": 1471545.0}, {"date": "2021-04-08", "close": 37.38, "volume": 1499186.0}, {"date": "2021-04-09", "close": 37.66, "volume": 961741.0}, {"date": "2021-04-12", "close": 37.91, "volume": 2038290.0}, {"date": "2021-04-13", "close": 38.03, "volume": 1196888.0}, {"date": "2021-04-14", "close": 37.99, "volume": 1305133.0}, {"date": "2021-04-15", "close": 38.15, "volume": 1660493.0}, {"date": "2021-04-16", "close": 38.04, "volume": 1222485.0}, {"date": "2021-04-19", "close": 38.48, "volume": 1489582.0}, {"date": "2021-04-20", "close": 39.49, "volume": 5086709.0}, {"date": "2021-04-21", "close": 40.24, "volume": 2849966.0}, {"date": "2021-04-22", "close": 40.37, "volume": 2640095.0}, {"date": "2021-04-23", "close": 40.32, "volume": 1797260.0}, {"date": "2021-04-26", "close": 40.08, "volume": 1248101.0}, {"date": "2021-04-27", "close": 40.04, "volume": 1515692.0}, {"date": "2021-04-28", "close": 39.53, "volume": 1429815.0}, {"date": "2021-04-29", "close": 40.29, "volume": 2764872.0}, {"date": "2021-04-30", "close": 40.12, "volume": 1952408.0}, {"date": "2021-05-03", "close": 40.1, "volume": 2009784.0}, {"date": "2021-05-04", "close": 39.87, "volume": 1590384.0}, {"date": "2021-05-05", "close": 38.73, "volume": 1831880.0}, {"date": "2021-05-06", "close": 41.65, "volume": 4547970.0}, {"date": "2021-05-07", "close": 41.3, "volume": 3148381.0}, {"date": "2021-05-10", "close": 41.81, "volume": 3313781.0}, {"date": "2021-05-11", "close": 41.93, "volume": 2017825.0}, {"date": "2021-05-12", "close": 40.68, "volume": 2644687.0}, {"date": "2021-05-13", "close": 41.88, "volume": 3117448.0}, {"date": "2021-05-14", "close": 42.5, "volume": 2736228.0}, {"date": "2021-05-17", "close": 43.55, "volume": 3326696.0}, {"date": "2021-05-18", "close": 42.57, "volume": 2492519.0}, {"date": "2021-05-19", "close": 42.12, "volume": 1878705.0}, {"date": "2021-05-20", "close": 43.0, "volume": 2456868.0}, {"date": "2021-05-21", "close": 42.99, "volume": 1341382.0}, {"date": "2021-05-24", "close": 43.69, "volume": 2949162.0}, {"date": "2021-05-25", "close": 43.22, "volume": 1736490.0}, {"date": "2021-05-26", "close": 43.33, "volume": 2052244.0}, {"date": "2021-05-27", "close": 43.01, "volume": 5111044.0}, {"date": "2021-05-28", "close": 43.54, "volume": 1890607.0}, {"date": "2021-06-01", "close": 44.18, "volume": 2169868.0}, {"date": "2021-06-02", "close": 45.28, "volume": 4080608.0}, {"date": "2021-06-03", "close": 45.54, "volume": 2003864.0}, {"date": "2021-06-04", "close": 45.67, "volume": 1689163.0}, {"date": "2021-06-07", "close": 45.72, "volume": 2025308.0}, {"date": "2021-06-08", "close": 46.66, "volume": 1836606.0}, {"date": "2021-06-09", "close": 47.02, "volume": 1598083.0}, {"date": "2021-06-10", "close": 46.4, "volume": 3221182.0}, {"date": "2021-06-11", "close": 46.28, "volume": 3046160.0}, {"date": "2021-06-14", "close": 45.94, "volume": 1640398.0}, {"date": "2021-06-15", "close": 45.96, "volume": 1462461.0}, {"date": "2021-06-16", "close": 45.36, "volume": 1899077.0}, {"date": "2021-06-17", "close": 45.57, "volume": 1729407.0}, {"date": "2021-06-18", "close": 44.25, "volume": 3134677.0}, {"date": "2021-06-21", "close": 45.36, "volume": 1301858.0}, {"date": "2021-06-22", "close": 43.76, "volume": 2796941.0}, {"date": "2021-06-23", "close": 43.5, "volume": 2676095.0}, {"date": "2021-06-24", "close": 43.35, "volume": 3030132.0}, {"date": "2021-06-25", "close": 43.16, "volume": 2394320.0}, {"date": "2021-06-28", "close": 42.95, "volume": 1772376.0}, {"date": "2021-06-29", "close": 42.32, "volume": 3476952.0}, {"date": "2021-06-30", "close": 42.32, "volume": 2634004.0}, {"date": "2021-07-01", "close": 42.62, "volume": 2020510.0}, {"date": "2021-07-02", "close": 42.77, "volume": 1524299.0}, {"date": "2021-07-06", "close": 42.42, "volume": 2162561.0}, {"date": "2021-07-07", "close": 42.76, "volume": 2207443.0}, {"date": "2021-07-08", "close": 42.62, "volume": 1103629.0}, {"date": "2021-07-09", "close": 43.74, "volume": 2331498.0}, {"date": "2021-07-12", "close": 44.5, "volume": 2512516.0}, {"date": "2021-07-13", "close": 44.2, "volume": 3089481.0}, {"date": "2021-07-14", "close": 44.22, "volume": 1876895.0}, {"date": "2021-07-15", "close": 44.05, "volume": 1160282.0}, {"date": "2021-07-16", "close": 43.32, "volume": 1000569.0}, {"date": "2021-07-19", "close": 42.74, "volume": 2096555.0}, {"date": "2021-07-20", "close": 43.79, "volume": 1442123.0}, {"date": "2021-07-21", "close": 43.89, "volume": 1259370.0}, {"date": "2021-07-22", "close": 43.58, "volume": 1181269.0}, {"date": "2021-07-23", "close": 43.42, "volume": 1281385.0}, {"date": "2021-07-26", "close": 43.61, "volume": 1346428.0}, {"date": "2021-07-27", "close": 43.93, "volume": 1514006.0}, {"date": "2021-07-28", "close": 43.43, "volume": 1201365.0}, {"date": "2021-07-29", "close": 43.44, "volume": 1303010.0}, {"date": "2021-07-30", "close": 43.76, "volume": 2611701.0}, {"date": "2021-08-02", "close": 43.76, "volume": 1024621.0}, {"date": "2021-08-03", "close": 43.91, "volume": 815676.0}, {"date": "2021-08-04", "close": 43.33, "volume": 1283720.0}, {"date": "2021-08-05", "close": 44.21, "volume": 1621954.0}, {"date": "2021-08-06", "close": 44.97, "volume": 1375769.0}, {"date": "2021-08-09", "close": 45.31, "volume": 2254690.0}, {"date": "2021-08-10", "close": 45.97, "volume": 1852655.0}, {"date": "2021-08-11", "close": 46.72, "volume": 1068632.0}, {"date": "2021-08-12", "close": 46.55, "volume": 610432.0}, {"date": "2021-08-13", "close": 46.1, "volume": 946324.0}, {"date": "2021-08-16", "close": 45.85, "volume": 1031730.0}, {"date": "2021-08-17", "close": 45.61, "volume": 944898.0}, {"date": "2021-08-18", "close": 45.26, "volume": 1427369.0}, {"date": "2021-08-19", "close": 45.79, "volume": 1109926.0}, {"date": "2021-08-20", "close": 45.67, "volume": 982648.0}, {"date": "2021-08-23", "close": 45.87, "volume": 1178873.0}, {"date": "2021-08-24", "close": 45.77, "volume": 1101039.0}, {"date": "2021-08-25", "close": 45.88, "volume": 1010711.0}, {"date": "2021-08-26", "close": 45.82, "volume": 1038998.0}, {"date": "2021-08-27", "close": 46.37, "volume": 1097835.0}, {"date": "2021-08-30", "close": 46.69, "volume": 998270.0}, {"date": "2021-08-31", "close": 47.75, "volume": 3103119.0}, {"date": "2021-09-01", "close": 48.36, "volume": 1748374.0}, {"date": "2021-09-02", "close": 49.45, "volume": 1954775.0}, {"date": "2021-09-03", "close": 49.38, "volume": 1489124.0}, {"date": "2021-09-07", "close": 48.39, "volume": 2021012.0}, {"date": "2021-09-08", "close": 48.47, "volume": 1304329.0}, {"date": "2021-09-09", "close": 47.82, "volume": 1183331.0}, {"date": "2021-09-10", "close": 47.02, "volume": 1265233.0}, {"date": "2021-09-13", "close": 47.2, "volume": 1818846.0}, {"date": "2021-09-14", "close": 45.44, "volume": 1734331.0}, {"date": "2021-09-15", "close": 45.07, "volume": 2048079.0}, {"date": "2021-09-16", "close": 44.91, "volume": 1675122.0}, {"date": "2021-09-17", "close": 44.9, "volume": 2195446.0}, {"date": "2021-09-20", "close": 44.38, "volume": 1812686.0}, {"date": "2021-09-21", "close": 44.48, "volume": 1556855.0}, {"date": "2021-09-22", "close": 44.78, "volume": 1780557.0}, {"date": "2021-09-23", "close": 44.79, "volume": 1639779.0}, {"date": "2021-09-24", "close": 44.27, "volume": 1043623.0}, {"date": "2021-09-27", "close": 44.04, "volume": 1157400.0}, {"date": "2021-09-28", "close": 43.82, "volume": 1242745.0}, {"date": "2021-09-29", "close": 44.31, "volume": 1354908.0}, {"date": "2021-09-30", "close": 43.45, "volume": 1573016.0}, {"date": "2021-10-01", "close": 43.97, "volume": 1401985.0}, {"date": "2021-10-04", "close": 44.18, "volume": 1136283.0}, {"date": "2021-10-05", "close": 44.25, "volume": 1509589.0}, {"date": "2021-10-06", "close": 44.11, "volume": 1752248.0}, {"date": "2021-10-07", "close": 43.96, "volume": 1579944.0}, {"date": "2021-10-08", "close": 42.63, "volume": 1171273.0}, {"date": "2021-10-11", "close": 42.71, "volume": 1147475.0}, {"date": "2021-10-12", "close": 43.28, "volume": 1310649.0}, {"date": "2021-10-13", "close": 43.26, "volume": 1097152.0}, {"date": "2021-10-14", "close": 44.78, "volume": 1921970.0}, {"date": "2021-10-15", "close": 44.88, "volume": 1557872.0}, {"date": "2021-10-18", "close": 45.0, "volume": 1194222.0}, {"date": "2021-10-19", "close": 44.95, "volume": 1165842.0}, {"date": "2021-10-20", "close": 45.54, "volume": 1175379.0}, {"date": "2021-10-21", "close": 45.75, "volume": 976390.0}, {"date": "2021-10-22", "close": 46.0, "volume": 907209.0}, {"date": "2021-10-25", "close": 45.99, "volume": 1132005.0}, {"date": "2021-10-26", "close": 46.24, "volume": 1379149.0}, {"date": "2021-10-27", "close": 45.66, "volume": 1049307.0}, {"date": "2021-10-28", "close": 46.42, "volume": 1121542.0}, {"date": "2021-10-29", "close": 45.64, "volume": 1943665.0}, {"date": "2021-11-01", "close": 45.93, "volume": 1291143.0}, {"date": "2021-11-02", "close": 46.68, "volume": 2045305.0}, {"date": "2021-11-03", "close": 48.23, "volume": 2568186.0}, {"date": "2021-11-04", "close": 46.22, "volume": 4166209.0}, {"date": "2021-11-05", "close": 47.65, "volume": 1819601.0}, {"date": "2021-11-08", "close": 47.1, "volume": 2292770.0}, {"date": "2021-11-09", "close": 47.58, "volume": 1294824.0}, {"date": "2021-11-10", "close": 47.41, "volume": 1187471.0}, {"date": "2021-11-11", "close": 47.87, "volume": 726357.0}, {"date": "2021-11-12", "close": 47.55, "volume": 694332.0}, {"date": "2021-11-15", "close": 48.96, "volume": 1750289.0}, {"date": "2021-11-16", "close": 47.68, "volume": 1464366.0}, {"date": "2021-11-17", "close": 47.16, "volume": 1716230.0}, {"date": "2021-11-18", "close": 47.41, "volume": 1433090.0}, {"date": "2021-11-19", "close": 46.61, "volume": 1430819.0}, {"date": "2021-11-22", "close": 46.75, "volume": 1774079.0}, {"date": "2021-11-23", "close": 46.85, "volume": 1241201.0}, {"date": "2021-11-24", "close": 47.47, "volume": 798267.0}, {"date": "2021-11-26", "close": 46.69, "volume": 726642.0}, {"date": "2021-11-29", "close": 46.86, "volume": 1387032.0}, {"date": "2021-11-30", "close": 45.44, "volume": 4055018.0}, {"date": "2021-12-01", "close": 45.13, "volume": 2409617.0}, {"date": "2021-12-02", "close": 47.03, "volume": 2229816.0}, {"date": "2021-12-03", "close": 47.09, "volume": 1462384.0}, {"date": "2021-12-06", "close": 47.13, "volume": 1441549.0}, {"date": "2021-12-07", "close": 48.06, "volume": 1471971.0}, {"date": "2021-12-08", "close": 47.91, "volume": 1103579.0}, {"date": "2021-12-09", "close": 47.28, "volume": 1274055.0}, {"date": "2021-12-10", "close": 48.42, "volume": 1501331.0}, {"date": "2021-12-13", "close": 49.56, "volume": 2308091.0}, {"date": "2021-12-14", "close": 48.3, "volume": 2576897.0}, {"date": "2021-12-15", "close": 49.53, "volume": 2467036.0}, {"date": "2021-12-16", "close": 50.7, "volume": 2917861.0}, {"date": "2021-12-17", "close": 51.25, "volume": 4003718.0}, {"date": "2021-12-20", "close": 50.95, "volume": 2001991.0}, {"date": "2021-12-21", "close": 51.51, "volume": 3188816.0}, {"date": "2021-12-22", "close": 51.63, "volume": 2041566.0}, {"date": "2021-12-23", "close": 51.3, "volume": 1200538.0}, {"date": "2021-12-27", "close": 52.49, "volume": 2029731.0}, {"date": "2021-12-28", "close": 52.77, "volume": 830639.0}, {"date": "2021-12-29", "close": 52.76, "volume": 931252.0}, {"date": "2021-12-30", "close": 52.54, "volume": 1366865.0}, {"date": "2021-12-31", "close": 52.33, "volume": 1216134.0}, {"date": "2022-01-03", "close": 51.32, "volume": 2275176.0}, {"date": "2022-01-04", "close": 50.75, "volume": 2050451.0}, {"date": "2022-01-05", "close": 48.5, "volume": 3041887.0}, {"date": "2022-01-06", "close": 46.77, "volume": 4013101.0}, {"date": "2022-01-07", "close": 46.79, "volume": 3016640.0}, {"date": "2022-01-10", "close": 46.68, "volume": 4167759.0}, {"date": "2022-01-11", "close": 46.38, "volume": 2899604.0}, {"date": "2022-01-12", "close": 46.76, "volume": 2084504.0}, {"date": "2022-01-13", "close": 45.7, "volume": 2587293.0}, {"date": "2022-01-14", "close": 44.77, "volume": 2834841.0}, {"date": "2022-01-18", "close": 44.09, "volume": 2629240.0}, {"date": "2022-01-19", "close": 43.24, "volume": 2362629.0}, {"date": "2022-01-20", "close": 42.59, "volume": 2076735.0}, {"date": "2022-01-21", "close": 43.35, "volume": 3470575.0}, {"date": "2022-01-24", "close": 44.37, "volume": 3290664.0}, {"date": "2022-01-25", "close": 44.02, "volume": 2831020.0}, {"date": "2022-01-26", "close": 44.28, "volume": 3234531.0}, {"date": "2022-01-27", "close": 43.66, "volume": 1635397.0}, {"date": "2022-01-28", "close": 45.0, "volume": 2579528.0}, {"date": "2022-01-31", "close": 45.92, "volume": 9852707.0}, {"date": "2022-02-01", "close": 46.12, "volume": 2391828.0}, {"date": "2022-02-02", "close": 46.64, "volume": 1785344.0}, {"date": "2022-02-03", "close": 45.89, "volume": 1571195.0}, {"date": "2022-02-04", "close": 45.64, "volume": 1569186.0}, {"date": "2022-02-07", "close": 45.27, "volume": 1209312.0}, {"date": "2022-02-08", "close": 44.75, "volume": 1951169.0}, {"date": "2022-02-09", "close": 46.07, "volume": 1734321.0}, {"date": "2022-02-10", "close": 44.77, "volume": 1380334.0}, {"date": "2022-02-11", "close": 44.43, "volume": 1570360.0}, {"date": "2022-02-14", "close": 43.65, "volume": 1467838.0}, {"date": "2022-02-15", "close": 43.75, "volume": 1443347.0}, {"date": "2022-02-16", "close": 44.01, "volume": 1551567.0}, {"date": "2022-02-17", "close": 43.57, "volume": 1049453.0}, {"date": "2022-02-18", "close": 43.01, "volume": 1659905.0}, {"date": "2022-02-22", "close": 42.68, "volume": 2200042.0}, {"date": "2022-02-23", "close": 42.24, "volume": 2109055.0}, {"date": "2022-02-24", "close": 45.43, "volume": 3370382.0}, {"date": "2022-02-25", "close": 48.67, "volume": 3710777.0}, {"date": "2022-02-28", "close": 49.18, "volume": 3937051.0}, {"date": "2022-03-01", "close": 49.67, "volume": 2963799.0}, {"date": "2022-03-02", "close": 50.48, "volume": 2713601.0}, {"date": "2022-03-03", "close": 51.73, "volume": 2169426.0}, {"date": "2022-03-04", "close": 52.14, "volume": 2218844.0}, {"date": "2022-03-07", "close": 51.07, "volume": 2120076.0}, {"date": "2022-03-08", "close": 50.74, "volume": 2540234.0}, {"date": "2022-03-09", "close": 51.09, "volume": 1482021.0}, {"date": "2022-03-10", "close": 51.39, "volume": 1440312.0}, {"date": "2022-03-11", "close": 50.53, "volume": 1649349.0}, {"date": "2022-03-14", "close": 48.03, "volume": 3168159.0}, {"date": "2022-03-15", "close": 48.68, "volume": 2240251.0}, {"date": "2022-03-16", "close": 49.11, "volume": 2040525.0}, {"date": "2022-03-17", "close": 49.57, "volume": 1168076.0}, {"date": "2022-03-18", "close": 49.47, "volume": 3482978.0}, {"date": "2022-03-21", "close": 50.15, "volume": 1563374.0}, {"date": "2022-03-22", "close": 50.95, "volume": 2118442.0}, {"date": "2022-03-23", "close": 52.15, "volume": 2689556.0}, {"date": "2022-03-24", "close": 52.49, "volume": 1707548.0}, {"date": "2022-03-25", "close": 53.34, "volume": 1156965.0}, {"date": "2022-03-28", "close": 53.68, "volume": 1117848.0}, {"date": "2022-03-29", "close": 55.12, "volume": 2492142.0}, {"date": "2022-03-30", "close": 55.46, "volume": 1782134.0}, {"date": "2022-03-31", "close": 55.41, "volume": 2774988.0}, {"date": "2022-04-01", "close": 56.23, "volume": 1889664.0}, {"date": "2022-04-04", "close": 55.83, "volume": 1406757.0}, {"date": "2022-04-05", "close": 55.27, "volume": 1514383.0}, {"date": "2022-04-06", "close": 56.17, "volume": 1679749.0}, {"date": "2022-04-07", "close": 55.65, "volume": 1468154.0}, {"date": "2022-04-08", "close": 55.93, "volume": 1259177.0}, {"date": "2022-04-11", "close": 55.53, "volume": 1068932.0}, {"date": "2022-04-12", "close": 55.95, "volume": 1817565.0}, {"date": "2022-04-13", "close": 55.95, "volume": 1287012.0}, {"date": "2022-04-14", "close": 55.42, "volume": 1242348.0}, {"date": "2022-04-18", "close": 56.07, "volume": 856601.0}, {"date": "2022-04-19", "close": 56.46, "volume": 1133726.0}, {"date": "2022-04-20", "close": 57.72, "volume": 1231525.0}, {"date": "2022-04-21", "close": 57.58, "volume": 1001860.0}, {"date": "2022-04-22", "close": 56.68, "volume": 953478.0}, {"date": "2022-04-25", "close": 55.72, "volume": 1674457.0}, {"date": "2022-04-26", "close": 54.64, "volume": 1749745.0}, {"date": "2022-04-27", "close": 54.42, "volume": 1787339.0}, {"date": "2022-04-28", "close": 55.71, "volume": 1178729.0}, {"date": "2022-04-29", "close": 53.73, "volume": 1864859.0}, {"date": "2022-05-02", "close": 50.7, "volume": 2685387.0}, {"date": "2022-05-03", "close": 52.57, "volume": 1711775.0}, {"date": "2022-05-04", "close": 54.64, "volume": 1913824.0}, {"date": "2022-05-05", "close": 54.58, "volume": 3057761.0}, {"date": "2022-05-06", "close": 54.24, "volume": 1600545.0}, {"date": "2022-05-09", "close": 53.01, "volume": 1923928.0}, {"date": "2022-05-10", "close": 51.5, "volume": 2039636.0}, {"date": "2022-05-11", "close": 50.55, "volume": 1855232.0}, {"date": "2022-05-12", "close": 51.9, "volume": 1484583.0}, {"date": "2022-05-13", "close": 52.33, "volume": 1457216.0}, {"date": "2022-05-16", "close": 53.03, "volume": 1204427.0}, {"date": "2022-05-17", "close": 53.51, "volume": 1318792.0}, {"date": "2022-05-18", "close": 51.02, "volume": 1635169.0}, {"date": "2022-05-19", "close": 48.63, "volume": 2874304.0}, {"date": "2022-05-20", "close": 49.49, "volume": 3043248.0}, {"date": "2022-05-23", "close": 50.98, "volume": 1415835.0}, {"date": "2022-05-24", "close": 51.29, "volume": 1423180.0}, {"date": "2022-05-25", "close": 51.34, "volume": 985712.0}, {"date": "2022-05-26", "close": 51.96, "volume": 1320164.0}, {"date": "2022-05-27", "close": 54.94, "volume": 1644335.0}, {"date": "2022-05-31", "close": 53.9, "volume": 3855802.0}, {"date": "2022-06-01", "close": 53.42, "volume": 1028199.0}, {"date": "2022-06-02", "close": 53.8, "volume": 1045993.0}, {"date": "2022-06-03", "close": 53.57, "volume": 1577051.0}, {"date": "2022-06-06", "close": 53.09, "volume": 957208.0}, {"date": "2022-06-07", "close": 54.49, "volume": 927158.0}, {"date": "2022-06-08", "close": 53.22, "volume": 1238864.0}, {"date": "2022-06-09", "close": 52.29, "volume": 941993.0}, {"date": "2022-06-10", "close": 51.04, "volume": 1400886.0}, {"date": "2022-06-13", "close": 48.37, "volume": 1684998.0}, {"date": "2022-06-14", "close": 47.28, "volume": 2176106.0}, {"date": "2022-06-15", "close": 47.97, "volume": 1746146.0}, {"date": "2022-06-16", "close": 46.11, "volume": 1371303.0}, {"date": "2022-06-17", "close": 46.22, "volume": 2614436.0}, {"date": "2022-06-21", "close": 47.19, "volume": 1446048.0}, {"date": "2022-06-22", "close": 48.15, "volume": 1574802.0}, {"date": "2022-06-23", "close": 47.95, "volume": 1517335.0}, {"date": "2022-06-24", "close": 49.46, "volume": 2310826.0}, {"date": "2022-06-27", "close": 50.31, "volume": 1450366.0}, {"date": "2022-06-28", "close": 49.16, "volume": 980494.0}, {"date": "2022-06-29", "close": 48.18, "volume": 1644799.0}, {"date": "2022-06-30", "close": 48.69, "volume": 1549726.0}, {"date": "2022-07-01", "close": 49.33, "volume": 1263491.0}, {"date": "2022-07-05", "close": 48.77, "volume": 944368.0}, {"date": "2022-07-06", "close": 48.78, "volume": 1130245.0}, {"date": "2022-07-07", "close": 49.0, "volume": 1275312.0}, {"date": "2022-07-08", "close": 48.7, "volume": 989820.0}, {"date": "2022-07-11", "close": 48.05, "volume": 1062105.0}, {"date": "2022-07-12", "close": 47.66, "volume": 1162356.0}, {"date": "2022-07-13", "close": 47.17, "volume": 1227158.0}, {"date": "2022-07-14", "close": 44.71, "volume": 4511600.0}, {"date": "2022-07-15", "close": 44.84, "volume": 2306831.0}, {"date": "2022-07-18", "close": 45.36, "volume": 1837145.0}, {"date": "2022-07-19", "close": 46.42, "volume": 1515814.0}, {"date": "2022-07-20", "close": 46.35, "volume": 3548885.0}, {"date": "2022-07-21", "close": 47.26, "volume": 1578584.0}, {"date": "2022-07-22", "close": 47.37, "volume": 1359988.0}, {"date": "2022-07-25", "close": 47.02, "volume": 1574537.0}, {"date": "2022-07-26", "close": 46.82, "volume": 2039018.0}, {"date": "2022-07-27", "close": 47.05, "volume": 1439666.0}, {"date": "2022-07-28", "close": 48.0, "volume": 2496057.0}, {"date": "2022-07-29", "close": 48.49, "volume": 5013944.0}, {"date": "2022-08-01", "close": 48.83, "volume": 2271379.0}, {"date": "2022-08-02", "close": 48.37, "volume": 1626908.0}, {"date": "2022-08-03", "close": 48.36, "volume": 1974388.0}, {"date": "2022-08-04", "close": 48.94, "volume": 2007022.0}, {"date": "2022-08-05", "close": 52.3, "volume": 2063183.0}, {"date": "2022-08-08", "close": 53.99, "volume": 2368176.0}, {"date": "2022-08-09", "close": 53.31, "volume": 1408110.0}, {"date": "2022-08-10", "close": 54.13, "volume": 920648.0}, {"date": "2022-08-11", "close": 53.59, "volume": 975246.0}, {"date": "2022-08-12", "close": 54.03, "volume": 793715.0}, {"date": "2022-08-15", "close": 54.53, "volume": 1010557.0}, {"date": "2022-08-16", "close": 54.14, "volume": 1053041.0}, {"date": "2022-08-17", "close": 54.94, "volume": 1062633.0}, {"date": "2022-08-18", "close": 55.05, "volume": 1081725.0}, {"date": "2022-08-19", "close": 54.88, "volume": 960815.0}, {"date": "2022-08-22", "close": 53.62, "volume": 887464.0}, {"date": "2022-08-23", "close": 53.23, "volume": 1130310.0}, {"date": "2022-08-24", "close": 54.45, "volume": 1227392.0}, {"date": "2022-08-25", "close": 55.37, "volume": 996121.0}, {"date": "2022-08-26", "close": 54.27, "volume": 1335637.0}, {"date": "2022-08-29", "close": 54.01, "volume": 1175121.0}, {"date": "2022-08-30", "close": 52.98, "volume": 1749802.0}, {"date": "2022-08-31", "close": 52.61, "volume": 2210701.0}, {"date": "2022-09-01", "close": 53.27, "volume": 1481716.0}, {"date": "2022-09-02", "close": 52.13, "volume": 1768271.0}, {"date": "2022-09-06", "close": 51.73, "volume": 2044269.0}, {"date": "2022-09-07", "close": 52.75, "volume": 1034604.0}, {"date": "2022-09-08", "close": 52.8, "volume": 1502978.0}, {"date": "2022-09-09", "close": 55.23, "volume": 2067358.0}, {"date": "2022-09-12", "close": 56.54, "volume": 2024434.0}, {"date": "2022-09-13", "close": 54.79, "volume": 1727393.0}, {"date": "2022-09-14", "close": 54.28, "volume": 1725922.0}, {"date": "2022-09-15", "close": 53.5, "volume": 1763649.0}, {"date": "2022-09-16", "close": 55.29, "volume": 5749337.0}, {"date": "2022-09-19", "close": 56.18, "volume": 2807459.0}, {"date": "2022-09-20", "close": 50.65, "volume": 4273916.0}, {"date": "2022-09-21", "close": 50.15, "volume": 2164303.0}, {"date": "2022-09-22", "close": 47.94, "volume": 2683759.0}, {"date": "2022-09-23", "close": 46.6, "volume": 2021595.0}, {"date": "2022-09-26", "close": 44.73, "volume": 2487830.0}, {"date": "2022-09-27", "close": 43.59, "volume": 2437041.0}, {"date": "2022-09-28", "close": 44.91, "volume": 1573492.0}, {"date": "2022-09-29", "close": 43.81, "volume": 1541947.0}, {"date": "2022-09-30", "close": 43.97, "volume": 1509812.0}, {"date": "2022-10-03", "close": 45.64, "volume": 1888926.0}, {"date": "2022-10-04", "close": 47.58, "volume": 2082180.0}, {"date": "2022-10-05", "close": 47.05, "volume": 1265929.0}, {"date": "2022-10-06", "close": 46.0, "volume": 1314590.0}, {"date": "2022-10-07", "close": 45.65, "volume": 1861529.0}, {"date": "2022-10-10", "close": 45.08, "volume": 934334.0}, {"date": "2022-10-11", "close": 46.01, "volume": 1407101.0}, {"date": "2022-10-12", "close": 45.39, "volume": 895013.0}, {"date": "2022-10-13", "close": 45.78, "volume": 1193559.0}, {"date": "2022-10-14", "close": 44.14, "volume": 1139670.0}, {"date": "2022-10-17", "close": 45.56, "volume": 1478640.0}, {"date": "2022-10-18", "close": 47.13, "volume": 1373118.0}, {"date": "2022-10-19", "close": 46.24, "volume": 1074707.0}, {"date": "2022-10-20", "close": 46.3, "volume": 1134059.0}, {"date": "2022-10-21", "close": 47.07, "volume": 1164645.0}, {"date": "2022-10-24", "close": 47.69, "volume": 1029830.0}, {"date": "2022-10-25", "close": 49.51, "volume": 1466905.0}, {"date": "2022-10-26", "close": 49.31, "volume": 1362611.0}, {"date": "2022-10-27", "close": 49.88, "volume": 1283105.0}, {"date": "2022-10-28", "close": 50.1, "volume": 1119435.0}, {"date": "2022-10-31", "close": 50.07, "volume": 1380460.0}, {"date": "2022-11-01", "close": 50.21, "volume": 1154577.0}, {"date": "2022-11-02", "close": 49.18, "volume": 2095461.0}, {"date": "2022-11-03", "close": 49.84, "volume": 1662388.0}, {"date": "2022-11-04", "close": 49.41, "volume": 1655040.0}, {"date": "2022-11-07", "close": 49.92, "volume": 1627107.0}, {"date": "2022-11-08", "close": 50.5, "volume": 1124681.0}, {"date": "2022-11-09", "close": 49.17, "volume": 847963.0}, {"date": "2022-11-10", "close": 52.57, "volume": 1715496.0}, {"date": "2022-11-11", "close": 52.87, "volume": 1584399.0}, {"date": "2022-11-14", "close": 51.35, "volume": 1418971.0}, {"date": "2022-11-15", "close": 52.58, "volume": 1342153.0}, {"date": "2022-11-16", "close": 51.71, "volume": 1269287.0}, {"date": "2022-11-17", "close": 51.32, "volume": 924946.0}, {"date": "2022-11-18", "close": 52.3, "volume": 929777.0}, {"date": "2022-11-21", "close": 52.57, "volume": 1052925.0}, {"date": "2022-11-22", "close": 52.96, "volume": 1032895.0}, {"date": "2022-11-23", "close": 53.41, "volume": 657393.0}, {"date": "2022-11-25", "close": 53.56, "volume": 535371.0}, {"date": "2022-11-28", "close": 53.27, "volume": 1162451.0}, {"date": "2022-11-29", "close": 53.86, "volume": 1658214.0}, {"date": "2022-11-30", "close": 54.33, "volume": 2809994.0}, {"date": "2022-12-01", "close": 54.78, "volume": 1392308.0}, {"date": "2022-12-02", "close": 55.06, "volume": 975678.0}, {"date": "2022-12-05", "close": 54.99, "volume": 1450586.0}, {"date": "2022-12-06", "close": 54.67, "volume": 1254788.0}, {"date": "2022-12-07", "close": 54.43, "volume": 1139677.0}, {"date": "2022-12-08", "close": 54.61, "volume": 881573.0}, {"date": "2022-12-09", "close": 54.41, "volume": 1092586.0}, {"date": "2022-12-12", "close": 54.83, "volume": 1248154.0}, {"date": "2022-12-13", "close": 55.54, "volume": 2186769.0}, {"date": "2022-12-14", "close": 54.96, "volume": 1209636.0}, {"date": "2022-12-15", "close": 54.32, "volume": 1367976.0}, {"date": "2022-12-16", "close": 51.61, "volume": 2969287.0}, {"date": "2022-12-19", "close": 50.21, "volume": 1452571.0}, {"date": "2022-12-20", "close": 50.11, "volume": 1231074.0}, {"date": "2022-12-21", "close": 50.71, "volume": 1092995.0}, {"date": "2022-12-22", "close": 50.68, "volume": 1429281.0}, {"date": "2022-12-23", "close": 50.63, "volume": 852457.0}, {"date": "2022-12-27", "close": 50.7, "volume": 750148.0}, {"date": "2022-12-28", "close": 49.0, "volume": 1013257.0}, {"date": "2022-12-29", "close": 50.13, "volume": 927279.0}, {"date": "2022-12-30", "close": 49.85, "volume": 953131.0}, {"date": "2023-01-03", "close": 49.67, "volume": 1110482.0}, {"date": "2023-01-04", "close": 50.88, "volume": 1579458.0}, {"date": "2023-01-05", "close": 48.95, "volume": 1359919.0}, {"date": "2023-01-06", "close": 50.69, "volume": 1369507.0}, {"date": "2023-01-09", "close": 50.46, "volume": 1367356.0}, {"date": "2023-01-10", "close": 50.16, "volume": 1785034.0}, {"date": "2023-01-11", "close": 51.53, "volume": 1487291.0}, {"date": "2023-01-12", "close": 52.15, "volume": 1071973.0}, {"date": "2023-01-13", "close": 52.63, "volume": 1212280.0}, {"date": "2023-01-17", "close": 52.32, "volume": 1361095.0}, {"date": "2023-01-18", "close": 52.07, "volume": 1427772.0}, {"date": "2023-01-19", "close": 51.1, "volume": 1122454.0}, {"date": "2023-01-20", "close": 51.82, "volume": 1336097.0}, {"date": "2023-01-23", "close": 52.24, "volume": 983584.0}, {"date": "2023-01-24", "close": 52.15, "volume": 939641.0}, {"date": "2023-01-25", "close": 52.54, "volume": 1758031.0}, {"date": "2023-01-26", "close": 53.63, "volume": 1176666.0}, {"date": "2023-01-27", "close": 55.07, "volume": 1681329.0}, {"date": "2023-01-30", "close": 54.46, "volume": 2030243.0}, {"date": "2023-01-31", "close": 54.58, "volume": 7025460.0}, {"date": "2023-02-01", "close": 55.59, "volume": 1869119.0}, {"date": "2023-02-02", "close": 56.63, "volume": 1635267.0}, {"date": "2023-02-03", "close": 55.53, "volume": 1524350.0}, {"date": "2023-02-06", "close": 54.95, "volume": 1380091.0}, {"date": "2023-02-07", "close": 54.67, "volume": 975613.0}, {"date": "2023-02-08", "close": 54.25, "volume": 1365585.0}, {"date": "2023-02-09", "close": 53.04, "volume": 982539.0}, {"date": "2023-02-10", "close": 53.25, "volume": 935993.0}, {"date": "2023-02-13", "close": 53.76, "volume": 865475.0}, {"date": "2023-02-14", "close": 53.19, "volume": 816969.0}, {"date": "2023-02-15", "close": 53.26, "volume": 709608.0}, {"date": "2023-02-16", "close": 53.16, "volume": 952383.0}, {"date": "2023-02-17", "close": 52.6, "volume": 1816769.0}, {"date": "2023-02-21", "close": 50.67, "volume": 2641820.0}, {"date": "2023-02-22", "close": 50.63, "volume": 2302985.0}, {"date": "2023-02-23", "close": 52.77, "volume": 3003941.0}, {"date": "2023-02-24", "close": 52.3, "volume": 1688709.0}, {"date": "2023-02-27", "close": 52.57, "volume": 1816542.0}, {"date": "2023-02-28", "close": 52.75, "volume": 1736476.0}, {"date": "2023-03-01", "close": 52.58, "volume": 1403856.0}, {"date": "2023-03-02", "close": 52.79, "volume": 1373296.0}, {"date": "2023-03-03", "close": 54.63, "volume": 1612273.0}, {"date": "2023-03-06", "close": 54.88, "volume": 1309433.0}, {"date": "2023-03-07", "close": 53.65, "volume": 1455188.0}, {"date": "2023-03-08", "close": 53.84, "volume": 776571.0}, {"date": "2023-03-09", "close": 52.82, "volume": 1003000.0}, {"date": "2023-03-10", "close": 51.33, "volume": 1225592.0}, {"date": "2023-03-13", "close": 52.67, "volume": 1684224.0}, {"date": "2023-03-14", "close": 52.26, "volume": 1778937.0}, {"date": "2023-03-15", "close": 52.07, "volume": 1290785.0}, {"date": "2023-03-16", "close": 52.08, "volume": 1348506.0}, {"date": "2023-03-17", "close": 50.29, "volume": 3799746.0}, {"date": "2023-03-20", "close": 51.08, "volume": 1195072.0}, {"date": "2023-03-21", "close": 51.21, "volume": 1253117.0}, {"date": "2023-03-22", "close": 50.17, "volume": 1256389.0}, {"date": "2023-03-23", "close": 49.54, "volume": 1020174.0}, {"date": "2023-03-24", "close": 50.45, "volume": 1138848.0}, {"date": "2023-03-27", "close": 50.21, "volume": 1273726.0}, {"date": "2023-03-28", "close": 50.08, "volume": 918200.0}, {"date": "2023-03-29", "close": 50.97, "volume": 761517.0}, {"date": "2023-03-30", "close": 51.79, "volume": 767702.0}, {"date": "2023-03-31", "close": 52.91, "volume": 1507055.0}, {"date": "2023-04-03", "close": 53.01, "volume": 1368290.0}, {"date": "2023-04-04", "close": 52.59, "volume": 1267170.0}, {"date": "2023-04-05", "close": 51.58, "volume": 1500383.0}, {"date": "2023-04-06", "close": 52.29, "volume": 1154234.0}, {"date": "2023-04-10", "close": 52.37, "volume": 746007.0}, {"date": "2023-04-11", "close": 53.48, "volume": 1516705.0}, {"date": "2023-04-12", "close": 54.15, "volume": 1519127.0}, {"date": "2023-04-13", "close": 53.76, "volume": 1493599.0}, {"date": "2023-04-14", "close": 52.76, "volume": 1060020.0}, {"date": "2023-04-17", "close": 53.19, "volume": 2232547.0}, {"date": "2023-04-18", "close": 52.73, "volume": 1562480.0}, {"date": "2023-04-19", "close": 53.72, "volume": 1043781.0}, {"date": "2023-04-20", "close": 53.58, "volume": 1044736.0}, {"date": "2023-04-21", "close": 53.91, "volume": 997131.0}, {"date": "2023-04-24", "close": 54.36, "volume": 895936.0}, {"date": "2023-04-25", "close": 54.26, "volume": 1484589.0}, {"date": "2023-04-26", "close": 53.86, "volume": 944657.0}, {"date": "2023-04-27", "close": 54.98, "volume": 1061987.0}, {"date": "2023-04-28", "close": 55.24, "volume": 1050117.0}, {"date": "2023-05-01", "close": 55.37, "volume": 920065.0}, {"date": "2023-05-02", "close": 54.68, "volume": 1419613.0}, {"date": "2023-05-03", "close": 55.17, "volume": 1439001.0}, {"date": "2023-05-04", "close": 55.64, "volume": 1420396.0}, {"date": "2023-05-05", "close": 56.39, "volume": 873832.0}, {"date": "2023-05-08", "close": 55.99, "volume": 941076.0}, {"date": "2023-05-09", "close": 55.78, "volume": 1002798.0}, {"date": "2023-05-10", "close": 55.83, "volume": 1498808.0}, {"date": "2023-05-11", "close": 55.22, "volume": 878472.0}, {"date": "2023-05-12", "close": 55.09, "volume": 795228.0}, {"date": "2023-05-15", "close": 55.66, "volume": 809592.0}, {"date": "2023-05-16", "close": 54.35, "volume": 789215.0}, {"date": "2023-05-17", "close": 55.27, "volume": 805040.0}, {"date": "2023-05-18", "close": 55.17, "volume": 805638.0}, {"date": "2023-05-19", "close": 55.36, "volume": 851221.0}, {"date": "2023-05-22", "close": 55.04, "volume": 893332.0}, {"date": "2023-05-23", "close": 54.71, "volume": 1413040.0}, {"date": "2023-05-24", "close": 53.45, "volume": 1011735.0}, {"date": "2023-05-25", "close": 53.71, "volume": 1076378.0}, {"date": "2023-05-26", "close": 53.58, "volume": 1300588.0}, {"date": "2023-05-30", "close": 53.4, "volume": 1201955.0}, {"date": "2023-05-31", "close": 53.42, "volume": 8899989.0}, {"date": "2023-06-01", "close": 53.15, "volume": 1694694.0}, {"date": "2023-06-02", "close": 55.23, "volume": 1468643.0}, {"date": "2023-06-05", "close": 55.52, "volume": 885734.0}, {"date": "2023-06-06", "close": 55.72, "volume": 961210.0}, {"date": "2023-06-07", "close": 56.36, "volume": 946705.0}, {"date": "2023-06-08", "close": 55.83, "volume": 1060285.0}, {"date": "2023-06-09", "close": 56.07, "volume": 1403567.0}, {"date": "2023-06-12", "close": 56.37, "volume": 1974710.0}, {"date": "2023-06-13", "close": 56.38, "volume": 1167645.0}, {"date": "2023-06-14", "close": 56.72, "volume": 933649.0}, {"date": "2023-06-15", "close": 57.16, "volume": 1044778.0}, {"date": "2023-06-16", "close": 56.76, "volume": 2380756.0}, {"date": "2023-06-20", "close": 55.45, "volume": 1167255.0}, {"date": "2023-06-21", "close": 55.55, "volume": 866269.0}, {"date": "2023-06-22", "close": 54.85, "volume": 1022508.0}, {"date": "2023-06-23", "close": 53.97, "volume": 3362409.0}, {"date": "2023-06-26", "close": 54.63, "volume": 997795.0}, {"date": "2023-06-27", "close": 55.74, "volume": 1077410.0}, {"date": "2023-06-28", "close": 55.47, "volume": 1321894.0}, {"date": "2023-06-29", "close": 56.16, "volume": 1200553.0}, {"date": "2023-06-30", "close": 56.82, "volume": 2147699.0}, {"date": "2023-07-03", "close": 57.27, "volume": 789842.0}, {"date": "2023-07-05", "close": 58.23, "volume": 1595532.0}, {"date": "2023-07-06", "close": 58.27, "volume": 1443682.0}, {"date": "2023-07-07", "close": 57.95, "volume": 1505243.0}, {"date": "2023-07-10", "close": 58.77, "volume": 1590291.0}, {"date": "2023-07-11", "close": 58.54, "volume": 1302643.0}, {"date": "2023-07-12", "close": 59.35, "volume": 1664648.0}, {"date": "2023-07-13", "close": 59.11, "volume": 1272339.0}, {"date": "2023-07-14", "close": 59.51, "volume": 1031286.0}, {"date": "2023-07-17", "close": 61.28, "volume": 1906337.0}, {"date": "2023-07-18", "close": 61.83, "volume": 2476892.0}, {"date": "2023-07-19", "close": 62.23, "volume": 1281242.0}, {"date": "2023-07-20", "close": 61.99, "volume": 1251927.0}, {"date": "2023-07-21", "close": 61.89, "volume": 1437192.0}, {"date": "2023-07-24", "close": 62.15, "volume": 1107667.0}, {"date": "2023-07-25", "close": 62.07, "volume": 1552545.0}, {"date": "2023-07-26", "close": 62.43, "volume": 1304725.0}, {"date": "2023-07-27", "close": 61.08, "volume": 1382758.0}, {"date": "2023-07-28", "close": 60.56, "volume": 798804.0}, {"date": "2023-07-31", "close": 61.4, "volume": 3219483.0}, {"date": "2023-08-01", "close": 61.78, "volume": 1299230.0}, {"date": "2023-08-02", "close": 61.64, "volume": 1403869.0}, {"date": "2023-08-03", "close": 59.8, "volume": 2067012.0}, {"date": "2023-08-04", "close": 60.92, "volume": 1230954.0}, {"date": "2023-08-07", "close": 61.43, "volume": 1129895.0}, {"date": "2023-08-08", "close": 60.77, "volume": 1704911.0}, {"date": "2023-08-09", "close": 60.92, "volume": 1279633.0}, {"date": "2023-08-10", "close": 61.0, "volume": 1069133.0}, {"date": "2023-08-11", "close": 60.47, "volume": 1176446.0}, {"date": "2023-08-14", "close": 60.21, "volume": 1259475.0}, {"date": "2023-08-15", "close": 59.67, "volume": 1137586.0}, {"date": "2023-08-16", "close": 59.27, "volume": 1156778.0}, {"date": "2023-08-17", "close": 58.56, "volume": 959368.0}, {"date": "2023-08-18", "close": 59.11, "volume": 772063.0}, {"date": "2023-08-21", "close": 58.56, "volume": 919527.0}, {"date": "2023-08-22", "close": 59.54, "volume": 1330641.0}, {"date": "2023-08-23", "close": 61.06, "volume": 1190033.0}, {"date": "2023-08-24", "close": 60.54, "volume": 1019752.0}, {"date": "2023-08-25", "close": 61.17, "volume": 699793.0}, {"date": "2023-08-28", "close": 62.05, "volume": 1329398.0}, {"date": "2023-08-29", "close": 62.63, "volume": 915646.0}, {"date": "2023-08-30", "close": 63.35, "volume": 1013909.0}, {"date": "2023-08-31", "close": 63.54, "volume": 1444833.0}, {"date": "2023-09-01", "close": 63.61, "volume": 759412.0}, {"date": "2023-09-05", "close": 63.28, "volume": 1167804.0}, {"date": "2023-09-06", "close": 64.02, "volume": 1348069.0}, {"date": "2023-09-07", "close": 63.65, "volume": 1308446.0}, {"date": "2023-09-08", "close": 62.68, "volume": 1312591.0}, {"date": "2023-09-11", "close": 63.01, "volume": 1086886.0}, {"date": "2023-09-12", "close": 63.15, "volume": 1302098.0}, {"date": "2023-09-13", "close": 63.06, "volume": 1450248.0}, {"date": "2023-09-14", "close": 63.82, "volume": 1673793.0}, {"date": "2023-09-15", "close": 62.85, "volume": 4229666.0}, {"date": "2023-09-18", "close": 63.07, "volume": 1251076.0}, {"date": "2023-09-19", "close": 63.05, "volume": 1686721.0}, {"date": "2023-09-20", "close": 63.45, "volume": 2239789.0}, {"date": "2023-09-21", "close": 61.71, "volume": 1959416.0}, {"date": "2023-09-22", "close": 61.89, "volume": 1293289.0}, {"date": "2023-09-25", "close": 61.39, "volume": 1469698.0}, {"date": "2023-09-26", "close": 59.88, "volume": 1869420.0}, {"date": "2023-09-27", "close": 58.99, "volume": 1872022.0}, {"date": "2023-09-28", "close": 59.87, "volume": 1827414.0}, {"date": "2023-09-29", "close": 59.45, "volume": 1682050.0}, {"date": "2023-10-02", "close": 58.67, "volume": 2018971.0}, {"date": "2023-10-03", "close": 57.23, "volume": 1601145.0}, {"date": "2023-10-04", "close": 57.69, "volume": 1314398.0}, {"date": "2023-10-05", "close": 57.3, "volume": 1107976.0}, {"date": "2023-10-06", "close": 58.08, "volume": 1664940.0}, {"date": "2023-10-09", "close": 59.29, "volume": 1033865.0}, {"date": "2023-10-10", "close": 59.68, "volume": 1333903.0}, {"date": "2023-10-11", "close": 60.83, "volume": 1400997.0}, {"date": "2023-10-12", "close": 60.5, "volume": 1186756.0}, {"date": "2023-10-13", "close": 60.3, "volume": 923300.0}, {"date": "2023-10-16", "close": 61.67, "volume": 1278517.0}, {"date": "2023-10-17", "close": 61.69, "volume": 1221078.0}, {"date": "2023-10-18", "close": 59.99, "volume": 3345366.0}, {"date": "2023-10-19", "close": 59.75, "volume": 1526533.0}, {"date": "2023-10-20", "close": 59.22, "volume": 1640848.0}, {"date": "2023-10-23", "close": 59.06, "volume": 1354932.0}, {"date": "2023-10-24", "close": 59.65, "volume": 2047406.0}, {"date": "2023-10-25", "close": 58.37, "volume": 1061986.0}, {"date": "2023-10-26", "close": 59.02, "volume": 1695637.0}, {"date": "2023-10-27", "close": 58.22, "volume": 2172810.0}, {"date": "2023-10-30", "close": 58.29, "volume": 1580800.0}, {"date": "2023-10-31", "close": 59.07, "volume": 1984765.0}, {"date": "2023-11-01", "close": 59.66, "volume": 2320599.0}, {"date": "2023-11-02", "close": 59.35, "volume": 3734553.0}, {"date": "2023-11-03", "close": 61.75, "volume": 2323910.0}, {"date": "2023-11-06", "close": 60.25, "volume": 1924373.0}, {"date": "2023-11-07", "close": 59.17, "volume": 1928400.0}, {"date": "2023-11-08", "close": 59.53, "volume": 1885426.0}, {"date": "2023-11-09", "close": 58.87, "volume": 1222885.0}, {"date": "2023-11-10", "close": 59.44, "volume": 839174.0}, {"date": "2023-11-13", "close": 59.1, "volume": 1325476.0}, {"date": "2023-11-14", "close": 61.88, "volume": 1693493.0}, {"date": "2023-11-15", "close": 62.19, "volume": 2181708.0}, {"date": "2023-11-16", "close": 62.03, "volume": 1565992.0}, {"date": "2023-11-17", "close": 62.23, "volume": 1082130.0}, {"date": "2023-11-20", "close": 63.22, "volume": 1533565.0}, {"date": "2023-11-21", "close": 63.05, "volume": 1001681.0}, {"date": "2023-11-22", "close": 63.29, "volume": 727773.0}, {"date": "2023-11-24", "close": 63.21, "volume": 385446.0}, {"date": "2023-11-27", "close": 63.6, "volume": 1571318.0}, {"date": "2023-11-28", "close": 63.72, "volume": 960173.0}, {"date": "2023-11-29", "close": 63.28, "volume": 1428787.0}, {"date": "2023-11-30", "close": 64.15, "volume": 2052813.0}, {"date": "2023-12-01", "close": 65.49, "volume": 1520499.0}, {"date": "2023-12-04", "close": 66.2, "volume": 1766805.0}, {"date": "2023-12-05", "close": 65.99, "volume": 1979131.0}, {"date": "2023-12-06", "close": 65.98, "volume": 1194622.0}, {"date": "2023-12-07", "close": 65.59, "volume": 1084896.0}, {"date": "2023-12-08", "close": 65.45, "volume": 1067649.0}, {"date": "2023-12-11", "close": 65.9, "volume": 902162.0}, {"date": "2023-12-12", "close": 66.45, "volume": 1634299.0}, {"date": "2023-12-13", "close": 67.84, "volume": 1698029.0}, {"date": "2023-12-14", "close": 68.45, "volume": 2292226.0}, {"date": "2023-12-15", "close": 67.92, "volume": 3221927.0}, {"date": "2023-12-18", "close": 68.32, "volume": 1297746.0}, {"date": "2023-12-19", "close": 68.73, "volume": 994564.0}, {"date": "2023-12-20", "close": 68.02, "volume": 1295984.0}, {"date": "2023-12-21", "close": 69.05, "volume": 988273.0}, {"date": "2023-12-22", "close": 69.37, "volume": 775185.0}, {"date": "2023-12-26", "close": 69.87, "volume": 646603.0}, {"date": "2023-12-27", "close": 70.24, "volume": 840014.0}, {"date": "2023-12-28", "close": 70.6, "volume": 783250.0}, {"date": "2023-12-29", "close": 69.98, "volume": 960522.0}, {"date": "2024-01-02", "close": 68.63, "volume": 1618260.0}, {"date": "2024-01-03", "close": 66.22, "volume": 2568742.0}, {"date": "2024-01-04", "close": 66.56, "volume": 1826198.0}, {"date": "2024-01-05", "close": 66.75, "volume": 1798743.0}, {"date": "2024-01-08", "close": 68.05, "volume": 948918.0}, {"date": "2024-01-09", "close": 67.14, "volume": 935535.0}, {"date": "2024-01-10", "close": 67.18, "volume": 821635.0}, {"date": "2024-01-11", "close": 66.25, "volume": 1146660.0}, {"date": "2024-01-12", "close": 67.23, "volume": 1384399.0}, {"date": "2024-01-16", "close": 66.36, "volume": 1294093.0}, {"date": "2024-01-17", "close": 65.34, "volume": 1253927.0}, {"date": "2024-01-18", "close": 65.94, "volume": 1464824.0}, {"date": "2024-01-19", "close": 66.87, "volume": 1355511.0}, {"date": "2024-01-22", "close": 67.11, "volume": 1096019.0}, {"date": "2024-01-23", "close": 67.89, "volume": 1563241.0}, {"date": "2024-01-24", "close": 67.01, "volume": 1215874.0}, {"date": "2024-01-25", "close": 68.43, "volume": 1277382.0}, {"date": "2024-01-26", "close": 67.56, "volume": 1289501.0}, {"date": "2024-01-29", "close": 67.72, "volume": 795075.0}, {"date": "2024-01-30", "close": 68.26, "volume": 1025395.0}, {"date": "2024-01-31", "close": 67.52, "volume": 2559020.0}, {"date": "2024-02-01", "close": 69.28, "volume": 1409649.0}, {"date": "2024-02-02", "close": 69.12, "volume": 1562131.0}, {"date": "2024-02-05", "close": 68.45, "volume": 1443143.0}, {"date": "2024-02-06", "close": 68.96, "volume": 949975.0}, {"date": "2024-02-07", "close": 67.82, "volume": 1741456.0}, {"date": "2024-02-08", "close": 68.56, "volume": 820955.0}, {"date": "2024-02-09", "close": 68.63, "volume": 741667.0}, {"date": "2024-02-12", "close": 68.83, "volume": 996065.0}, {"date": "2024-02-13", "close": 67.02, "volume": 1348105.0}, {"date": "2024-02-14", "close": 67.55, "volume": 893929.0}, {"date": "2024-02-15", "close": 69.14, "volume": 1219728.0}, {"date": "2024-02-16", "close": 67.98, "volume": 1067560.0}, {"date": "2024-02-20", "close": 68.42, "volume": 1602682.0}, {"date": "2024-02-21", "close": 68.53, "volume": 1499718.0}, {"date": "2024-02-22", "close": 72.1, "volume": 3319004.0}, {"date": "2024-02-23", "close": 75.03, "volume": 2366271.0}, {"date": "2024-02-26", "close": 75.37, "volume": 1758926.0}, {"date": "2024-02-27", "close": 74.0, "volume": 1473302.0}, {"date": "2024-02-28", "close": 75.36, "volume": 1403081.0}, {"date": "2024-02-29", "close": 78.64, "volume": 4519550.0}, {"date": "2024-03-01", "close": 81.03, "volume": 2721616.0}, {"date": "2024-03-04", "close": 78.93, "volume": 3094692.0}, {"date": "2024-03-05", "close": 78.57, "volume": 1524403.0}, {"date": "2024-03-06", "close": 80.44, "volume": 1360983.0}, {"date": "2024-03-07", "close": 81.02, "volume": 1206126.0}, {"date": "2024-03-08", "close": 81.37, "volume": 1492520.0}, {"date": "2024-03-11", "close": 80.69, "volume": 1437999.0}, {"date": "2024-03-12", "close": 80.87, "volume": 1053650.0}, {"date": "2024-03-13", "close": 80.1, "volume": 1590285.0}, {"date": "2024-03-14", "close": 78.05, "volume": 1665445.0}, {"date": "2024-03-15", "close": 78.61, "volume": 3032355.0}, {"date": "2024-03-18", "close": 79.68, "volume": 1184989.0}, {"date": "2024-03-19", "close": 79.93, "volume": 1241021.0}, {"date": "2024-03-20", "close": 80.17, "volume": 1110883.0}, {"date": "2024-03-21", "close": 80.93, "volume": 1338126.0}, {"date": "2024-03-22", "close": 79.46, "volume": 1225488.0}, {"date": "2024-03-25", "close": 78.17, "volume": 1175259.0}, {"date": "2024-03-26", "close": 77.95, "volume": 1250419.0}, {"date": "2024-03-27", "close": 80.14, "volume": 1203136.0}, {"date": "2024-03-28", "close": 80.21, "volume": 1345292.0}, {"date": "2024-04-01", "close": 79.54, "volume": 939193.0}, {"date": "2024-04-02", "close": 78.75, "volume": 1356277.0}, {"date": "2024-04-03", "close": 79.21, "volume": 950356.0}, {"date": "2024-04-04", "close": 78.7, "volume": 800695.0}, {"date": "2024-04-05", "close": 78.64, "volume": 916318.0}, {"date": "2024-04-08", "close": 78.74, "volume": 776797.0}, {"date": "2024-04-09", "close": 79.2, "volume": 937969.0}, {"date": "2024-04-10", "close": 75.69, "volume": 1901504.0}, {"date": "2024-04-11", "close": 76.61, "volume": 994582.0}, {"date": "2024-04-12", "close": 76.02, "volume": 1047498.0}, {"date": "2024-04-15", "close": 74.84, "volume": 1190977.0}, {"date": "2024-04-16", "close": 74.71, "volume": 1124587.0}, {"date": "2024-04-17", "close": 75.15, "volume": 1244518.0}, {"date": "2024-04-18", "close": 74.42, "volume": 869068.0}, {"date": "2024-04-19", "close": 75.1, "volume": 1093163.0}, {"date": "2024-04-22", "close": 75.85, "volume": 926206.0}, {"date": "2024-04-23", "close": 76.6, "volume": 774760.0}, {"date": "2024-04-24", "close": 78.19, "volume": 1095432.0}, {"date": "2024-04-25", "close": 77.26, "volume": 1124992.0}, {"date": "2024-04-26", "close": 77.52, "volume": 817647.0}, {"date": "2024-04-29", "close": 77.97, "volume": 867006.0}, {"date": "2024-04-30", "close": 77.52, "volume": 1731977.0}, {"date": "2024-05-01", "close": 78.1, "volume": 2507961.0}, {"date": "2024-05-02", "close": 77.0, "volume": 2872300.0}, {"date": "2024-05-03", "close": 75.32, "volume": 1976983.0}, {"date": "2024-05-06", "close": 76.8, "volume": 1137516.0}, {"date": "2024-05-07", "close": 77.6, "volume": 999235.0}, {"date": "2024-05-08", "close": 78.04, "volume": 912584.0}, {"date": "2024-05-09", "close": 79.59, "volume": 1270823.0}, {"date": "2024-05-10", "close": 79.77, "volume": 1033743.0}, {"date": "2024-05-13", "close": 78.39, "volume": 970065.0}, {"date": "2024-05-14", "close": 80.53, "volume": 1569675.0}, {"date": "2024-05-15", "close": 82.34, "volume": 1067714.0}, {"date": "2024-05-16", "close": 82.0, "volume": 1510650.0}, {"date": "2024-05-17", "close": 81.79, "volume": 1735910.0}, {"date": "2024-05-20", "close": 82.1, "volume": 803598.0}, {"date": "2024-05-21", "close": 82.85, "volume": 978021.0}, {"date": "2024-05-22", "close": 80.96, "volume": 1243235.0}, {"date": "2024-05-23", "close": 79.28, "volume": 1280695.0}, {"date": "2024-05-24", "close": 80.23, "volume": 651298.0}, {"date": "2024-05-28", "close": 79.5, "volume": 996737.0}, {"date": "2024-05-29", "close": 78.38, "volume": 1035174.0}, {"date": "2024-05-30", "close": 79.64, "volume": 1057840.0}, {"date": "2024-05-31", "close": 80.69, "volume": 2343886.0}, {"date": "2024-06-03", "close": 80.73, "volume": 1194643.0}, {"date": "2024-06-04", "close": 81.15, "volume": 1039278.0}, {"date": "2024-06-05", "close": 82.34, "volume": 1447367.0}, {"date": "2024-06-06", "close": 84.84, "volume": 2204150.0}, {"date": "2024-06-07", "close": 85.47, "volume": 1805027.0}, {"date": "2024-06-10", "close": 87.1, "volume": 2130165.0}, {"date": "2024-06-11", "close": 87.33, "volume": 1638558.0}, {"date": "2024-06-12", "close": 87.3, "volume": 2657329.0}, {"date": "2024-06-13", "close": 87.77, "volume": 1719047.0}, {"date": "2024-06-14", "close": 88.02, "volume": 1172300.0}, {"date": "2024-06-17", "close": 88.27, "volume": 1513802.0}, {"date": "2024-06-18", "close": 88.7, "volume": 2478679.0}, {"date": "2024-06-20", "close": 88.83, "volume": 2314696.0}, {"date": "2024-06-21", "close": 88.86, "volume": 18459240.0}, {"date": "2024-06-24", "close": 89.09, "volume": 2064183.0}, {"date": "2024-06-25", "close": 88.54, "volume": 1798660.0}, {"date": "2024-06-26", "close": 88.45, "volume": 1251631.0}, {"date": "2024-06-27", "close": 89.21, "volume": 1265525.0}, {"date": "2024-06-28", "close": 89.62, "volume": 3284005.0}, {"date": "2024-07-01", "close": 89.69, "volume": 1310637.0}, {"date": "2024-07-02", "close": 90.85, "volume": 1545532.0}, {"date": "2024-07-03", "close": 91.78, "volume": 1362517.0}, {"date": "2024-07-05", "close": 91.6, "volume": 1191605.0}, {"date": "2024-07-08", "close": 92.87, "volume": 1418777.0}, {"date": "2024-07-09", "close": 93.13, "volume": 2122013.0}, {"date": "2024-07-10", "close": 95.15, "volume": 1362812.0}, {"date": "2024-07-11", "close": 94.52, "volume": 2976707.0}, {"date": "2024-07-12", "close": 95.89, "volume": 1709096.0}, {"date": "2024-07-15", "close": 97.83, "volume": 1096800.0}, {"date": "2024-07-16", "close": 99.98, "volume": 2312758.0}, {"date": "2024-07-17", "close": 99.22, "volume": 1824325.0}, {"date": "2024-07-18", "close": 97.84, "volume": 1523499.0}, {"date": "2024-07-19", "close": 98.28, "volume": 1082636.0}, {"date": "2024-07-22", "close": 100.13, "volume": 1116931.0}, {"date": "2024-07-23", "close": 100.94, "volume": 1053556.0}, {"date": "2024-07-24", "close": 96.9, "volume": 1798343.0}, {"date": "2024-07-25", "close": 96.9, "volume": 2755663.0}, {"date": "2024-07-26", "close": 98.5, "volume": 1193311.0}, {"date": "2024-07-29", "close": 99.48, "volume": 1232148.0}, {"date": "2024-07-30", "close": 101.29, "volume": 1731646.0}, {"date": "2024-07-31", "close": 102.56, "volume": 5561413.0}, {"date": "2024-08-01", "close": 109.54, "volume": 5009333.0}, {"date": "2024-08-02", "close": 106.69, "volume": 3465848.0}, {"date": "2024-08-05", "close": 104.33, "volume": 3569947.0}, {"date": "2024-08-06", "close": 106.45, "volume": 2122286.0}, {"date": "2024-08-07", "close": 105.56, "volume": 1934238.0}, {"date": "2024-08-08", "close": 107.37, "volume": 1365561.0}, {"date": "2024-08-09", "close": 108.44, "volume": 1212417.0}, {"date": "2024-08-12", "close": 108.67, "volume": 1201618.0}, {"date": "2024-08-13", "close": 107.89, "volume": 1468493.0}, {"date": "2024-08-14", "close": 108.69, "volume": 1074226.0}, {"date": "2024-08-15", "close": 108.58, "volume": 1278350.0}, {"date": "2024-08-16", "close": 108.3, "volume": 1996318.0}, {"date": "2024-08-19", "close": 109.64, "volume": 1326478.0}, {"date": "2024-08-20", "close": 109.52, "volume": 1123372.0}, {"date": "2024-08-21", "close": 112.1, "volume": 1726898.0}, {"date": "2024-08-22", "close": 112.78, "volume": 1529609.0}, {"date": "2024-08-23", "close": 113.35, "volume": 1114818.0}, {"date": "2024-08-26", "close": 113.4, "volume": 1311336.0}, {"date": "2024-08-27", "close": 114.84, "volume": 1174326.0}, {"date": "2024-08-28", "close": 112.3, "volume": 1429625.0}, {"date": "2024-08-29", "close": 111.99, "volume": 1064404.0}, {"date": "2024-08-30", "close": 113.26, "volume": 2391197.0}, {"date": "2024-09-03", "close": 112.83, "volume": 1365792.0}, {"date": "2024-09-04", "close": 112.87, "volume": 1378268.0}, {"date": "2024-09-05", "close": 109.08, "volume": 1713269.0}, {"date": "2024-09-06", "close": 109.48, "volume": 1471068.0}, {"date": "2024-09-09", "close": 110.39, "volume": 945707.0}, {"date": "2024-09-10", "close": 114.16, "volume": 1758742.0}, {"date": "2024-09-11", "close": 114.38, "volume": 1317736.0}, {"date": "2024-09-12", "close": 116.36, "volume": 1520193.0}, {"date": "2024-09-13", "close": 117.06, "volume": 1259491.0}, {"date": "2024-09-16", "close": 118.19, "volume": 1255628.0}, {"date": "2024-09-17", "close": 115.92, "volume": 1372662.0}, {"date": "2024-09-18", "close": 116.45, "volume": 1306405.0}, {"date": "2024-09-19", "close": 114.13, "volume": 1901201.0}, {"date": "2024-09-20", "close": 115.36, "volume": 4240846.0}, {"date": "2024-09-23", "close": 118.44, "volume": 1621772.0}, {"date": "2024-09-24", "close": 119.17, "volume": 1399500.0}, {"date": "2024-09-25", "close": 119.32, "volume": 1177762.0}, {"date": "2024-09-26", "close": 117.31, "volume": 1171571.0}, {"date": "2024-09-27", "close": 116.73, "volume": 1403588.0}, {"date": "2024-09-30", "close": 118.83, "volume": 2146282.0}, {"date": "2024-10-01", "close": 118.24, "volume": 1527952.0}, {"date": "2024-10-02", "close": 119.4, "volume": 1039496.0}, {"date": "2024-10-03", "close": 118.43, "volume": 948225.0}, {"date": "2024-10-04", "close": 118.28, "volume": 879318.0}, {"date": "2024-10-07", "close": 116.77, "volume": 999852.0}, {"date": "2024-10-08", "close": 118.84, "volume": 990870.0}, {"date": "2024-10-09", "close": 120.49, "volume": 1016661.0}, {"date": "2024-10-10", "close": 119.02, "volume": 1558086.0}, {"date": "2024-10-11", "close": 120.34, "volume": 718959.0}, {"date": "2024-10-14", "close": 121.2, "volume": 812616.0}, {"date": "2024-10-15", "close": 122.0, "volume": 1144391.0}, {"date": "2024-10-16", "close": 123.42, "volume": 1231450.0}, {"date": "2024-10-17", "close": 124.46, "volume": 1020129.0}, {"date": "2024-10-18", "close": 125.76, "volume": 1025238.0}, {"date": "2024-10-21", "close": 123.41, "volume": 1616599.0}, {"date": "2024-10-22", "close": 123.87, "volume": 1122649.0}, {"date": "2024-10-23", "close": 125.54, "volume": 1498183.0}, {"date": "2024-10-24", "close": 125.97, "volume": 1083057.0}, {"date": "2024-10-25", "close": 127.7, "volume": 2016334.0}, {"date": "2024-10-28", "close": 128.14, "volume": 1479315.0}, {"date": "2024-10-29", "close": 127.6, "volume": 928406.0}, {"date": "2024-10-30", "close": 127.64, "volume": 1106547.0}, {"date": "2024-10-31", "close": 123.73, "volume": 2055449.0}, {"date": "2024-11-01", "close": 121.16, "volume": 1847790.0}, {"date": "2024-11-04", "close": 122.35, "volume": 1481234.0}, {"date": "2024-11-05", "close": 125.73, "volume": 1669476.0}, {"date": "2024-11-06", "close": 114.44, "volume": 4448309.0}, {"date": "2024-11-07", "close": 116.92, "volume": 2278510.0}, {"date": "2024-11-08", "close": 119.71, "volume": 1260903.0}, {"date": "2024-11-11", "close": 117.44, "volume": 1394459.0}, {"date": "2024-11-12", "close": 114.5, "volume": 1735301.0}, {"date": "2024-11-13", "close": 115.98, "volume": 1182054.0}, {"date": "2024-11-14", "close": 113.12, "volume": 1357456.0}, {"date": "2024-11-15", "close": 114.88, "volume": 1486102.0}, {"date": "2024-11-18", "close": 115.5, "volume": 1440465.0}, {"date": "2024-11-19", "close": 116.51, "volume": 1028666.0}, {"date": "2024-11-20", "close": 116.3, "volume": 692193.0}, {"date": "2024-11-21", "close": 118.73, "volume": 1475902.0}, {"date": "2024-11-22", "close": 119.1, "volume": 692266.0}, {"date": "2024-11-25", "close": 120.78, "volume": 2292637.0}, {"date": "2024-11-26", "close": 123.61, "volume": 1018908.0}, {"date": "2024-11-27", "close": 124.24, "volume": 831023.0}, {"date": "2024-11-29", "close": 123.67, "volume": 858209.0}, {"date": "2024-12-02", "close": 121.59, "volume": 1908644.0}, {"date": "2024-12-03", "close": 120.16, "volume": 2275264.0}, {"date": "2024-12-04", "close": 118.86, "volume": 1420940.0}, {"date": "2024-12-05", "close": 118.37, "volume": 1414175.0}, {"date": "2024-12-06", "close": 120.16, "volume": 1131812.0}, {"date": "2024-12-09", "close": 114.34, "volume": 2007367.0}, {"date": "2024-12-10", "close": 112.02, "volume": 2486792.0}, {"date": "2024-12-11", "close": 113.09, "volume": 1512803.0}, {"date": "2024-12-12", "close": 112.92, "volume": 1201179.0}, {"date": "2024-12-13", "close": 111.9, "volume": 957689.0}, {"date": "2024-12-16", "close": 111.29, "volume": 1316613.0}, {"date": "2024-12-17", "close": 110.09, "volume": 1386114.0}, {"date": "2024-12-18", "close": 103.21, "volume": 2920734.0}, {"date": "2024-12-19", "close": 101.62, "volume": 3251949.0}, {"date": "2024-12-20", "close": 105.1, "volume": 5696148.0}, {"date": "2024-12-23", "close": 105.22, "volume": 2096049.0}, {"date": "2024-12-24", "close": 105.58, "volume": 767736.0}, {"date": "2024-12-26", "close": 105.73, "volume": 879951.0}, {"date": "2024-12-27", "close": 104.72, "volume": 954263.0}, {"date": "2024-12-30", "close": 103.69, "volume": 1920869.0}, {"date": "2024-12-31", "close": 105.11, "volume": 1635608.0}, {"date": "2025-01-02", "close": 104.74, "volume": 2496129.0}, {"date": "2025-01-03", "close": 105.7, "volume": 2295346.0}, {"date": "2025-01-06", "close": 103.43, "volume": 1901794.0}, {"date": "2025-01-07", "close": 100.69, "volume": 2586200.0}, {"date": "2025-01-08", "close": 102.85, "volume": 1938879.0}, {"date": "2025-01-10", "close": 101.16, "volume": 1718036.0}, {"date": "2025-01-13", "close": 102.24, "volume": 1921601.0}, {"date": "2025-01-14", "close": 104.04, "volume": 1371717.0}, {"date": "2025-01-15", "close": 106.18, "volume": 1641182.0}, {"date": "2025-01-16", "close": 110.25, "volume": 1832371.0}, {"date": "2025-01-17", "close": 109.22, "volume": 2077937.0}, {"date": "2025-01-21", "close": 110.91, "volume": 1558210.0}, {"date": "2025-01-22", "close": 109.98, "volume": 1131724.0}, {"date": "2025-01-23", "close": 111.31, "volume": 947503.0}, {"date": "2025-01-24", "close": 111.05, "volume": 1095617.0}, {"date": "2025-01-27", "close": 103.99, "volume": 3390393.0}, {"date": "2025-01-28", "close": 98.78, "volume": 4196376.0}, {"date": "2025-01-29", "close": 100.61, "volume": 2325343.0}, {"date": "2025-01-30", "close": 102.0, "volume": 1506655.0}, {"date": "2025-01-31", "close": 101.57, "volume": 1345543.0}, {"date": "2025-02-03", "close": 100.64, "volume": 1665859.0}, {"date": "2025-02-04", "close": 101.27, "volume": 1428558.0}, {"date": "2025-02-05", "close": 103.91, "volume": 1061161.0}, {"date": "2025-02-06", "close": 106.2, "volume": 1868533.0}, {"date": "2025-02-07", "close": 106.06, "volume": 1518134.0}, {"date": "2025-02-10", "close": 106.22, "volume": 885326.0}, {"date": "2025-02-11", "close": 106.21, "volume": 1027981.0}, {"date": "2025-02-12", "close": 102.73, "volume": 2955689.0}, {"date": "2025-02-13", "close": 95.25, "volume": 4183759.0}, {"date": "2025-02-14", "close": 95.41, "volume": 2521377.0}, {"date": "2025-02-18", "close": 94.21, "volume": 2588908.0}, {"date": "2025-02-19", "close": 92.87, "volume": 4868100.0}, {"date": "2025-02-20", "close": 93.5, "volume": 4132164.0}, {"date": "2025-02-21", "close": 91.78, "volume": 2392541.0}, {"date": "2025-02-24", "close": 91.46, "volume": 2320247.0}, {"date": "2025-02-25", "close": 92.4, "volume": 2449577.0}, {"date": "2025-02-26", "close": 93.08, "volume": 1687123.0}, {"date": "2025-02-27", "close": 91.72, "volume": 1515389.0}, {"date": "2025-02-28", "close": 93.17, "volume": 3084394.0}, {"date": "2025-03-03", "close": 90.21, "volume": 2130229.0}, {"date": "2025-03-04", "close": 88.24, "volume": 2666753.0}, {"date": "2025-03-05", "close": 88.31, "volume": 2360989.0}, {"date": "2025-03-06", "close": 82.79, "volume": 3712422.0}, {"date": "2025-03-07", "close": 84.38, "volume": 3869045.0}, {"date": "2025-03-10", "close": 83.4, "volume": 3424880.0}, {"date": "2025-03-11", "close": 84.51, "volume": 2586112.0}, {"date": "2025-03-12", "close": 86.45, "volume": 2269941.0}, {"date": "2025-03-13", "close": 85.1, "volume": 2195613.0}, {"date": "2025-03-14", "close": 86.62, "volume": 1765164.0}, {"date": "2025-03-17", "close": 89.15, "volume": 2581084.0}, {"date": "2025-03-18", "close": 87.62, "volume": 1787770.0}, {"date": "2025-03-19", "close": 88.61, "volume": 1449570.0}, {"date": "2025-03-20", "close": 88.43, "volume": 1608291.0}, {"date": "2025-03-21", "close": 87.54, "volume": 3119318.0}, {"date": "2025-03-24", "close": 90.09, "volume": 1037546.0}, {"date": "2025-03-25", "close": 87.87, "volume": 1685029.0}, {"date": "2025-03-26", "close": 87.03, "volume": 1226291.0}, {"date": "2025-03-27", "close": 85.51, "volume": 1485161.0}, {"date": "2025-03-28", "close": 85.1, "volume": 1293287.0}, {"date": "2025-03-31", "close": 86.04, "volume": 2368448.0}, {"date": "2025-04-01", "close": 86.89, "volume": 2172416.0}, {"date": "2025-04-02", "close": 88.1, "volume": 1310301.0}, {"date": "2025-04-03", "close": 83.1, "volume": 1967713.0}, {"date": "2025-04-04", "close": 77.19, "volume": 2803304.0}, {"date": "2025-04-07", "close": 77.53, "volume": 3586749.0}, {"date": "2025-04-08", "close": 76.93, "volume": 3321376.0}, {"date": "2025-04-09", "close": 84.49, "volume": 3734037.0}, {"date": "2025-04-10", "close": 81.63, "volume": 2345958.0}, {"date": "2025-04-11", "close": 83.44, "volume": 1727841.0}, {"date": "2025-04-14", "close": 84.39, "volume": 1528670.0}, {"date": "2025-04-15", "close": 83.3, "volume": 1200680.0}, {"date": "2025-04-16", "close": 82.63, "volume": 1176114.0}, {"date": "2025-04-17", "close": 84.21, "volume": 1824701.0}, {"date": "2025-04-21", "close": 81.61, "volume": 996309.0}, {"date": "2025-04-22", "close": 83.03, "volume": 1137326.0}, {"date": "2025-04-23", "close": 84.23, "volume": 1007525.0}, {"date": "2025-04-24", "close": 85.32, "volume": 990080.0}, {"date": "2025-04-25", "close": 87.72, "volume": 2098034.0}, {"date": "2025-04-28", "close": 88.47, "volume": 1473951.0}, {"date": "2025-04-29", "close": 88.27, "volume": 1397418.0}, {"date": "2025-04-30", "close": 89.67, "volume": 2697976.0}, {"date": "2025-05-01", "close": 91.85, "volume": 2780302.0}, {"date": "2025-05-02", "close": 95.76, "volume": 2497504.0}, {"date": "2025-05-05", "close": 97.17, "volume": 1522112.0}, {"date": "2025-05-06", "close": 96.92, "volume": 1570560.0}, {"date": "2025-05-07", "close": 97.31, "volume": 1790698.0}, {"date": "2025-05-08", "close": 96.74, "volume": 1416631.0}, {"date": "2025-05-09", "close": 97.07, "volume": 1049222.0}, {"date": "2025-05-12", "close": 97.94, "volume": 915686.0}, {"date": "2025-05-13", "close": 97.38, "volume": 1173667.0}, {"date": "2025-05-14", "close": 97.14, "volume": 1764521.0}, {"date": "2025-05-15", "close": 99.5, "volume": 1399459.0}, {"date": "2025-05-16", "close": 100.61, "volume": 1707101.0}, {"date": "2025-05-19", "close": 101.06, "volume": 1470590.0}, {"date": "2025-05-20", "close": 100.54, "volume": 1056400.0}, {"date": "2025-05-21", "close": 96.12, "volume": 1627764.0}, {"date": "2025-05-22", "close": 95.8, "volume": 1105913.0}, {"date": "2025-05-23", "close": 96.21, "volume": 911087.0}, {"date": "2025-05-27", "close": 97.31, "volume": 1466185.0}, {"date": "2025-05-28", "close": 97.29, "volume": 1058027.0}, {"date": "2025-05-29", "close": 97.8, "volume": 1247023.0}, {"date": "2025-05-30", "close": 98.71, "volume": 4731479.0}, {"date": "2025-06-02", "close": 99.47, "volume": 1477919.0}, {"date": "2025-06-03", "close": 99.96, "volume": 1126225.0}, {"date": "2025-06-04", "close": 100.21, "volume": 1288000.0}, {"date": "2025-06-05", "close": 101.28, "volume": 1491265.0}, {"date": "2025-06-06", "close": 102.21, "volume": 1845713.0}, {"date": "2025-06-09", "close": 101.22, "volume": 1527776.0}, {"date": "2025-06-10", "close": 101.06, "volume": 1316481.0}, {"date": "2025-06-11", "close": 100.98, "volume": 1058669.0}, {"date": "2025-06-12", "close": 102.51, "volume": 1535143.0}, {"date": "2025-06-13", "close": 101.59, "volume": 979266.0}, {"date": "2025-06-16", "close": 102.07, "volume": 1470484.0}, {"date": "2025-06-17", "close": 102.77, "volume": 1796479.0}, {"date": "2025-06-18", "close": 102.65, "volume": 964888.0}, {"date": "2025-06-20", "close": 101.33, "volume": 2718647.0}, {"date": "2025-06-23", "close": 103.05, "volume": 1013418.0}, {"date": "2025-06-24", "close": 105.25, "volume": 1160868.0}, {"date": "2025-06-25", "close": 102.68, "volume": 1561703.0}, {"date": "2025-06-26", "close": 100.91, "volume": 3192663.0}, {"date": "2025-06-27", "close": 102.3, "volume": 5715615.0}, {"date": "2025-06-30", "close": 102.57, "volume": 2236826.0}, {"date": "2025-07-01", "close": 99.93, "volume": 2226742.0}, {"date": "2025-07-02", "close": 99.61, "volume": 2025186.0}, {"date": "2025-07-03", "close": 100.68, "volume": 914630.0}, {"date": "2025-07-07", "close": 100.32, "volume": 1329588.0}, {"date": "2025-07-08", "close": 99.59, "volume": 1059576.0}, {"date": "2025-07-09", "close": 99.25, "volume": 1353851.0}, {"date": "2025-07-10", "close": 98.96, "volume": 997843.0}, {"date": "2025-07-11", "close": 97.99, "volume": 1057394.0}, {"date": "2025-07-14", "close": 98.0, "volume": 896055.0}, {"date": "2025-07-15", "close": 97.26, "volume": 1743187.0}, {"date": "2025-07-16", "close": 98.24, "volume": 1022881.0}, {"date": "2025-07-17", "close": 98.69, "volume": 1097425.0}, {"date": "2025-07-18", "close": 99.67, "volume": 865525.0}, {"date": "2025-07-21", "close": 98.73, "volume": 1137590.0}, {"date": "2025-07-22", "close": 99.3, "volume": 858047.0}, {"date": "2025-07-23", "close": 99.38, "volume": 646999.0}, {"date": "2025-07-24", "close": 98.77, "volume": 795239.0}, {"date": "2025-07-25", "close": 99.34, "volume": 654692.0}, {"date": "2025-07-28", "close": 98.0, "volume": 783143.0}, {"date": "2025-07-29", "close": 99.42, "volume": 861954.0}, {"date": "2025-07-30", "close": 97.95, "volume": 879210.0}, {"date": "2025-07-31", "close": 97.36, "volume": 1322141.0}, {"date": "2025-08-01", "close": 94.13, "volume": 1500992.0}, {"date": "2025-08-04", "close": 94.77, "volume": 1533740.0}, {"date": "2025-08-05", "close": 95.55, "volume": 1829143.0}, {"date": "2025-08-06", "close": 90.04, "volume": 4971470.0}, {"date": "2025-08-07", "close": 91.83, "volume": 3068604.0}, {"date": "2025-08-08", "close": 90.16, "volume": 1555657.0}, {"date": "2025-08-11", "close": 89.55, "volume": 1306807.0}, {"date": "2025-08-12", "close": 92.15, "volume": 1217520.0}, {"date": "2025-08-13", "close": 93.97, "volume": 1783148.0}, {"date": "2025-08-14", "close": 91.4, "volume": 1508829.0}, {"date": "2025-08-15", "close": 91.49, "volume": 1159926.0}, {"date": "2025-08-18", "close": 90.74, "volume": 926091.0}, {"date": "2025-08-19", "close": 91.56, "volume": 1270252.0}, {"date": "2025-08-20", "close": 91.29, "volume": 1212619.0}, {"date": "2025-08-21", "close": 90.55, "volume": 921894.0}, {"date": "2025-08-22", "close": 93.86, "volume": 1166353.0}, {"date": "2025-08-25", "close": 91.79, "volume": 999096.0}, {"date": "2025-08-26", "close": 91.43, "volume": 1109677.0}, {"date": "2025-08-27", "close": 91.87, "volume": 868326.0}, {"date": "2025-08-28", "close": 91.97, "volume": 725306.0}, {"date": "2025-08-29", "close": 92.33, "volume": 1108781.0}, {"date": "2025-09-02", "close": 89.46, "volume": 1768671.0}, {"date": "2025-09-03", "close": 89.81, "volume": 2038831.0}, {"date": "2025-09-04", "close": 91.08, "volume": 1329059.0}, {"date": "2025-09-05", "close": 92.18, "volume": 1071073.0}, {"date": "2025-09-08", "close": 92.43, "volume": 1614586.0}, {"date": "2025-09-09", "close": 96.67, "volume": 1857951.0}, {"date": "2025-09-10", "close": 97.43, "volume": 1874274.0}, {"date": "2025-09-11", "close": 98.83, "volume": 1812233.0}, {"date": "2025-09-12", "close": 96.69, "volume": 1135648.0}, {"date": "2025-09-15", "close": 99.82, "volume": 1870850.0}, {"date": "2025-09-16", "close": 100.35, "volume": 2064882.0}, {"date": "2025-09-17", "close": 99.48, "volume": 1489217.0}, {"date": "2025-09-18", "close": 98.92, "volume": 992617.0}, {"date": "2025-09-19", "close": 99.89, "volume": 3124264.0}, {"date": "2025-09-22", "close": 104.46, "volume": 2136555.0}, {"date": "2025-09-23", "close": 104.09, "volume": 1611309.0}, {"date": "2025-09-24", "close": 101.23, "volume": 1407801.0}, {"date": "2025-09-25", "close": 100.8, "volume": 1287559.0}, {"date": "2025-09-26", "close": 100.93, "volume": 1117233.0}, {"date": "2025-09-29", "close": 100.35, "volume": 1961053.0}, {"date": "2025-09-30", "close": 101.94, "volume": 1294988.0}, {"date": "2025-10-01", "close": 102.26, "volume": 1375581.0}, {"date": "2025-10-02", "close": 103.3, "volume": 1068578.0}, {"date": "2025-10-03", "close": 104.8, "volume": 1766050.0}, {"date": "2025-10-06", "close": 106.37, "volume": 1336459.0}, {"date": "2025-10-07", "close": 105.89, "volume": 1161624.0}, {"date": "2025-10-08", "close": 105.39, "volume": 1437280.0}, {"date": "2025-10-09", "close": 104.95, "volume": 1076704.0}, {"date": "2025-10-10", "close": 101.84, "volume": 1796297.0}, {"date": "2025-10-13", "close": 102.17, "volume": 1610830.0}, {"date": "2025-10-14", "close": 103.36, "volume": 994771.0}, {"date": "2025-10-15", "close": 105.76, "volume": 1847434.0}, {"date": "2025-10-16", "close": 105.79, "volume": 915667.0}, {"date": "2025-10-17", "close": 104.58, "volume": 1219062.0}, {"date": "2025-10-20", "close": 105.83, "volume": 989029.0}, {"date": "2025-10-21", "close": 104.41, "volume": 863209.0}, {"date": "2025-10-22", "close": 103.95, "volume": 886441.0}, {"date": "2025-10-23", "close": 103.93, "volume": 756967.0}, {"date": "2025-10-24", "close": 105.23, "volume": 788663.0}, {"date": "2025-10-27", "close": 106.46, "volume": 876862.0}, {"date": "2025-10-28", "close": 104.05, "volume": 766389.0}, {"date": "2025-10-29", "close": 101.34, "volume": 1032855.0}, {"date": "2025-10-30", "close": 101.3, "volume": 1155056.0}, {"date": "2025-10-31", "close": 102.95, "volume": 1604121.0}, {"date": "2025-11-03", "close": 103.67, "volume": 1811153.0}, {"date": "2025-11-04", "close": 103.32, "volume": 1618590.0}, {"date": "2025-11-05", "close": 100.47, "volume": 3222052.0}, {"date": "2025-11-06", "close": 100.86, "volume": 1494581.0}, {"date": "2025-11-07", "close": 104.12, "volume": 2261960.0}, {"date": "2025-11-10", "close": 102.33, "volume": 1776546.0}, {"date": "2025-11-11", "close": 101.15, "volume": 1807591.0}, {"date": "2025-11-12", "close": 98.09, "volume": 1705172.0}, {"date": "2025-11-13", "close": 91.37, "volume": 4391478.0}, {"date": "2025-11-14", "close": 91.37, "volume": 2427262.0}, {"date": "2025-11-17", "close": 88.68, "volume": 2553735.0}, {"date": "2025-11-18", "close": 89.28, "volume": 3577251.0}, {"date": "2025-11-19", "close": 86.7, "volume": 6190617.0}, {"date": "2025-11-20", "close": 83.0, "volume": 3687936.0}, {"date": "2025-11-21", "close": 85.02, "volume": 3586392.0}, {"date": "2025-11-24", "close": 84.73, "volume": 3691222.0}, {"date": "2025-11-25", "close": 85.66, "volume": 2698333.0}, {"date": "2025-11-26", "close": 86.22, "volume": 1494325.0}, {"date": "2025-11-28", "close": 86.35, "volume": 735926.0}, {"date": "2025-12-01", "close": 82.83, "volume": 1945546.0}, {"date": "2025-12-02", "close": 82.77, "volume": 1394315.0}, {"date": "2025-12-03", "close": 84.28, "volume": 1466446.0}, {"date": "2025-12-04", "close": 85.03, "volume": 1589621.0}, {"date": "2025-12-05", "close": 84.31, "volume": 1476456.0}, {"date": "2025-12-08", "close": 84.43, "volume": 1965270.0}, {"date": "2025-12-09", "close": 85.1, "volume": 1446984.0}, {"date": "2025-12-10", "close": 85.5, "volume": 1762850.0}, {"date": "2025-12-11", "close": 88.03, "volume": 2311254.0}, {"date": "2025-12-12", "close": 83.35, "volume": 3224935.0}, {"date": "2025-12-15", "close": 82.44, "volume": 2697241.0}, {"date": "2025-12-16", "close": 81.0, "volume": 2135106.0}, {"date": "2025-12-17", "close": 79.39, "volume": 3152097.0}, {"date": "2025-12-18", "close": 78.86, "volume": 2673125.0}, {"date": "2025-12-19", "close": 80.09, "volume": 6057700.0}, {"date": "2025-12-22", "close": 81.02, "volume": 1736238.0}, {"date": "2025-12-23", "close": 80.8, "volume": 1476548.0}, {"date": "2025-12-24", "close": 81.46, "volume": 728521.0}, {"date": "2025-12-26", "close": 81.99, "volume": 858139.0}, {"date": "2025-12-29", "close": 82.63, "volume": 1225235.0}, {"date": "2025-12-30", "close": 83.36, "volume": 1288580.0}, {"date": "2025-12-31", "close": 82.95, "volume": 1979339.0}, {"date": "2026-01-02", "close": 83.24, "volume": 1900075.0}, {"date": "2026-01-05", "close": 83.67, "volume": 2557758.0}, {"date": "2026-01-06", "close": 84.88, "volume": 2020506.0}, {"date": "2026-01-07", "close": 87.05, "volume": 2636197.0}, {"date": "2026-01-08", "close": 87.32, "volume": 2162047.0}, {"date": "2026-01-09", "close": 89.19, "volume": 1475965.0}, {"date": "2026-01-12", "close": 89.5, "volume": 1411535.0}, {"date": "2026-01-13", "close": 92.13, "volume": 2313603.0}, {"date": "2026-01-14", "close": 91.54, "volume": 2115488.0}, {"date": "2026-01-15", "close": 92.67, "volume": 1696265.0}, {"date": "2026-01-16", "close": 95.93, "volume": 3151578.0}, {"date": "2026-01-20", "close": 92.35, "volume": 2359073.0}, {"date": "2026-01-21", "close": 93.81, "volume": 1887994.0}, {"date": "2026-01-22", "close": 93.85, "volume": 1576327.0}, {"date": "2026-01-23", "close": 93.59, "volume": 1197395.0}, {"date": "2026-01-26", "close": 93.84, "volume": 1154841.0}, {"date": "2026-01-27", "close": 91.72, "volume": 2438229.0}, {"date": "2026-01-28", "close": 92.24, "volume": 1405227.0}, {"date": "2026-01-29", "close": 93.03, "volume": 1186920.0}, {"date": "2026-01-30", "close": 92.13, "volume": 2720843.0}, {"date": "2026-02-02", "close": 89.42, "volume": 1827832.0}, {"date": "2026-02-03", "close": 88.61, "volume": 1753765.0}, {"date": "2026-02-04", "close": 90.07, "volume": 2076624.0}, {"date": "2026-02-05", "close": 88.95, "volume": 1510051.0}, {"date": "2026-02-06", "close": 95.78, "volume": 2458581.0}, {"date": "2026-02-09", "close": 97.08, "volume": 1745319.0}, {"date": "2026-02-10", "close": 99.31, "volume": 1891351.0}, {"date": "2026-02-11", "close": 100.22, "volume": 2802830.0}, {"date": "2026-02-12", "close": 106.0, "volume": 5864623.0}, {"date": "2026-02-13", "close": 109.83, "volume": 4050404.0}, {"date": "2026-02-17", "close": 108.79, "volume": 2501222.0}, {"date": "2026-02-18", "close": 105.83, "volume": 2159579.0}, {"date": "2026-02-19", "close": 108.15, "volume": 1700153.0}, {"date": "2026-02-20", "close": 110.29, "volume": 1521389.0}, {"date": "2026-02-23", "close": 111.19, "volume": 1843313.0}, {"date": "2026-02-24", "close": 113.24, "volume": 1616657.0}, {"date": "2026-02-25", "close": 111.78, "volume": 2297855.0}, {"date": "2026-02-26", "close": 109.35, "volume": 1609533.0}, {"date": "2026-02-27", "close": 108.33, "volume": 3133196.0}, {"date": "2026-03-02", "close": 110.33, "volume": 1767395.0}, {"date": "2026-03-03", "close": 107.78, "volume": 1419493.0}, {"date": "2026-03-04", "close": 107.84, "volume": 1313218.0}, {"date": "2026-03-05", "close": 107.3, "volume": 1592753.0}, {"date": "2026-03-06", "close": 105.18, "volume": 879227.0}, {"date": "2026-03-09", "close": 107.14, "volume": 1292239.0}, {"date": "2026-03-10", "close": 107.77, "volume": 1187818.0}, {"date": "2026-03-11", "close": 107.59, "volume": 1432450.0}, {"date": "2026-03-12", "close": 107.38, "volume": 1526816.0}, {"date": "2026-03-13", "close": 106.84, "volume": 1319378.0}, {"date": "2026-03-16", "close": 107.52, "volume": 1368163.0}, {"date": "2026-03-17", "close": 107.96, "volume": 1279582.0}, {"date": "2026-03-18", "close": 105.74, "volume": 1163941.0}, {"date": "2026-03-19", "close": 104.94, "volume": 1484466.0}, {"date": "2026-03-20", "close": 99.61, "volume": 3053984.0}, {"date": "2026-03-23", "close": 101.94, "volume": 1566681.0}, {"date": "2026-03-24", "close": 100.71, "volume": 1337082.0}, {"date": "2026-03-25", "close": 100.53, "volume": 1443853.0}, {"date": "2026-03-26", "close": 100.21, "volume": 1126278.0}, {"date": "2026-03-27", "close": 98.3, "volume": 1367674.0}, {"date": "2026-03-30", "close": 97.6, "volume": 1308030.0}, {"date": "2026-03-31", "close": 102.14, "volume": 2005124.0}, {"date": "2026-04-01", "close": 100.95, "volume": 1505703.0}, {"date": "2026-04-02", "close": 103.3, "volume": 1114143.0}, {"date": "2026-04-06", "close": 104.36, "volume": 1090073.0}, {"date": "2026-04-07", "close": 104.73, "volume": 831767.0}, {"date": "2026-04-08", "close": 106.97, "volume": 1580484.0}, {"date": "2026-04-09", "close": 108.69, "volume": 1185600.0}, {"date": "2026-04-10", "close": 109.37, "volume": 1062396.0}, {"date": "2026-04-13", "close": 111.88, "volume": 1085576.0}, {"date": "2026-04-14", "close": 114.03, "volume": 1107724.0}, {"date": "2026-04-15", "close": 113.55, "volume": 998202.0}, {"date": "2026-04-16", "close": 117.73, "volume": 1830866.0}, {"date": "2026-04-17", "close": 118.07, "volume": 1938855.0}, {"date": "2026-04-20", "close": 120.53, "volume": 1447654.0}, {"date": "2026-04-21", "close": 117.83, "volume": 1526885.0}, {"date": "2026-04-22", "close": 117.23, "volume": 1355676.0}, {"date": "2026-04-23", "close": 116.12, "volume": 1390449.0}, {"date": "2026-04-24", "close": 116.03, "volume": 1642702.0}, {"date": "2026-04-27", "close": 112.75, "volume": 1712576.0}, {"date": "2026-04-28", "close": 112.62, "volume": 1882478.0}, {"date": "2026-04-29", "close": 114.52, "volume": 1848554.0}, {"date": "2026-04-30", "close": 125.99, "volume": 5039529.0}, {"date": "2026-05-01", "close": 127.19, "volume": 2400109.0}, {"date": "2026-05-04", "close": 128.22, "volume": 1495174.0}, {"date": "2026-05-05", "close": 131.7, "volume": 2242167.0}, {"date": "2026-05-06", "close": 132.06, "volume": 1677539.0}, {"date": "2026-05-07", "close": 126.81, "volume": 2182457.0}, {"date": "2026-05-08", "close": 128.84, "volume": 1141499.0}, {"date": "2026-05-11", "close": 129.96, "volume": 1358894.0}, {"date": "2026-05-12", "close": 126.21, "volume": 2047698.0}, {"date": "2026-05-13", "close": 126.12, "volume": 1742033.0}, {"date": "2026-05-14", "close": 127.75, "volume": 1051600.0}, {"date": "2026-05-15", "close": 125.07, "volume": 1249363.0}, {"date": "2026-05-18", "close": 123.96, "volume": 1032729.0}, {"date": "2026-05-19", "close": 123.52, "volume": 964737.0}, {"date": "2026-05-20", "close": 125.81, "volume": 1025590.0}, {"date": "2026-05-21", "close": 127.33, "volume": 1342267.0}, {"date": "2026-05-22", "close": 126.46, "volume": 949926.0}, {"date": "2026-05-26", "close": 128.4, "volume": 1003766.0}, {"date": "2026-05-27", "close": 127.01, "volume": 1255186.0}, {"date": "2026-05-28", "close": 126.83, "volume": 1026090.0}, {"date": "2026-05-29", "close": 128.25, "volume": 2365678.0}, {"date": "2026-06-01", "close": 126.38, "volume": 1508428.0}, {"date": "2026-06-02", "close": 128.46, "volume": 1465789.0}, {"date": "2026-06-03", "close": 127.95, "volume": 1205241.0}, {"date": "2026-06-04", "close": 130.25, "volume": 1318581.0}, {"date": "2026-06-05", "close": 124.66, "volume": 1706616.0}, {"date": "2026-06-08", "close": 123.5, "volume": 1436469.0}, {"date": "2026-06-09", "close": 126.14, "volume": 1368972.0}, {"date": "2026-06-10", "close": 123.36, "volume": 846434.0}, {"date": "2026-06-11", "close": 125.17, "volume": 1239454.0}, {"date": "2026-06-12", "close": 127.24, "volume": 928267.0}, {"date": "2026-06-15", "close": 126.28, "volume": 1256953.0}, {"date": "2026-06-16", "close": 128.21, "volume": 1669756.0}, {"date": "2026-06-17", "close": 125.44, "volume": 1304274.0}, {"date": "2026-06-18", "close": 127.83, "volume": 2110455.0}, {"date": "2026-06-22", "close": 131.86, "volume": 1732825.0}, {"date": "2026-06-23", "close": 133.06, "volume": 1969477.0}, {"date": "2026-06-24", "close": 130.59, "volume": 2322520.0}, {"date": "2026-06-25", "close": 131.06, "volume": 2267858.0}, {"date": "2026-06-26", "close": 132.44, "volume": 2134054.0}, {"date": "2026-06-29", "close": 129.97, "volume": 1210952.0}, {"date": "2026-06-30", "close": 126.31, "volume": 1783108.0}, {"date": "2026-07-01", "close": 121.9, "volume": 2204238.0}, {"date": "2026-07-02", "close": 117.16, "volume": 2957771.0}, {"date": "2026-07-06", "close": 116.38, "volume": 1911812.0}, {"date": "2026-07-07", "close": 115.75, "volume": 2791457.0}, {"date": "2026-07-08", "close": 115.46, "volume": 2340592.0}, {"date": "2026-07-09", "close": 119.48, "volume": 1802613.0}, {"date": "2026-07-10", "close": 121.51, "volume": 1834514.0}, {"date": "2026-07-13", "close": 122.37, "volume": 2814188.0}, {"date": "2026-07-14", "close": 122.66, "volume": 2580261.0}, {"date": "2026-07-15", "close": 123.52, "volume": 2946970.0}, {"date": "2026-07-16", "close": 121.66, "volume": 2244504.0}, {"date": "2026-07-17", "close": 123.82, "volume": 2105158.0}, {"date": "2026-07-20", "close": 124.23, "volume": 1775632.0}, {"date": "2026-07-21", "close": 125.56, "volume": 1537336.0}, {"date": "2026-07-22", "close": 124.51, "volume": 1229842.0}, {"date": "2026-07-23", "close": 124.55, "volume": 1660679.0}, {"date": "2026-07-24", "close": 128.31, "volume": 1808153.0}, {"date": "2026-07-27", "close": 126.99, "volume": 1456024.0}, {"date": "2026-07-28", "close": 125.7, "volume": 1168920.0}, {"date": "2026-07-29", "close": 120.75, "volume": 1802654.0}, {"date": "2026-07-30", "close": 124.64, "volume": 2746040.0}, {"date": "2026-07-31", "close": 122.32, "volume": 2939371.0}, {"date": "2026-08-03", "close": 124.08, "volume": 1890153.0}, {"date": "2026-08-04", "close": 125.51, "volume": 2511107.0}, {"date": "2026-08-05", "close": 127.13, "volume": 2711979.0}, {"date": "2026-08-06", "close": 121.96, "volume": 2883016.0}, {"date": "2026-08-07", "close": 121.15, "volume": 1491844.0}], "refreshing": true}