{"ticker": "IYT", "overview": {"name": "iShares U.S. Transportation ETF", "country": "United States"}, "description": "iShares U.S. Transportation ETF trades as IYT on the Cboe BZX and is registered in the United States. Privy Trades holds 7 insider filings for the company. The most recent filing on record is dated 9 March 2018.", "exchange": "Cboe BZX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IYT", "has_prices": true, "as_of": "2026-08-07", "last": 87.23, "prev_close": 86.25, "change": 0.980000000000004, "change_pct": 0.011362318840579757, "session_volume": 295376.0, "vwap_5": 86.7295860240823, "vwap_20": 87.31090072102772, "vwap_60": 85.39580316952168, "vwap_250": 78.00628836917554, "high_52w": 90.01, "low_52w": 68.14, "avg_volume_20": 632527.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-63409db65b2843aaaa0fd6594a8f15b4-12", "src": "CONGRESS", "ticker": "IYT", "cik": "", "company": "iShares U.S. Transportation ETF", "company_raw": "iShares Transportation Average ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed sells IYT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/", "trade_date": "2018-03-09", "timestamp": "2018-03-09", "mins": 4551410}, {"id": "SENATE-8b7d284910624bc9b230fd1cab165b22-1", "src": "CONGRESS", "ticker": "IYT", "cik": "", "company": "iShares U.S. Transportation ETF", "company_raw": "iShares Transportation Average", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed picks up IYT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b7d2849-1062-4bc9-b230-fd1cab165b22/", "trade_date": "2017-06-19", "timestamp": "2017-06-19", "mins": 4930130}, {"id": "SENATE-e8354860705844f0966f97e6bf65a178-3", "src": "CONGRESS", "ticker": "IYT", "cik": "", "company": "iShares U.S. Transportation ETF", "company_raw": "iShares Transportation Average", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed picks up IYT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e8354860-7058-44f0-966f-97e6bf65a178/", "trade_date": "2017-03-06", "timestamp": "2017-03-06", "mins": 5081330}, {"id": "SENATE-0ffa33c9d952436d96faf5a05b712512-0", "src": "CONGRESS", "ticker": "IYT", "cik": "", "company": "iShares U.S. Transportation ETF", "company_raw": "iShares Transportation Average", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed picks up IYT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0ffa33c9-d952-436d-96fa-f5a05b712512/", "trade_date": "2016-10-06", "timestamp": "2016-10-06", "mins": 5298770}, {"id": "SENATE-8186fc3cf4e6454d812668d7c0800553-1", "src": "CONGRESS", "ticker": "IYT", "cik": "", "company": "iShares U.S. Transportation ETF", "company_raw": "iShares Transportation Average", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed picks up IYT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8186fc3c-f4e6-454d-8126-68d7c0800553/", "trade_date": "2016-09-12", "timestamp": "2016-09-12", "mins": 5333330}, {"id": "SENATE-8186fc3cf4e6454d812668d7c0800553-5", "src": "CONGRESS", "ticker": "IYT", "cik": "", "company": "iShares U.S. Transportation ETF", "company_raw": "iShares Transportation Average", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed picks up IYT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8186fc3c-f4e6-454d-8126-68d7c0800553/", "trade_date": "2016-09-02", "timestamp": "2016-09-02", "mins": 5347730}, {"id": "SENATE-762e4b6a5dd248adadb73214e58692ac-3", "src": "CONGRESS", "ticker": "IYT", "cik": "", "company": "iShares U.S. Transportation ETF", "company_raw": "iShares Transportation Average (NYSEArca)", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed sells IYT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/762e4b6a-5dd2-48ad-adb7-3214e58692ac/", "trade_date": "2015-02-20", "timestamp": "2015-02-20", "mins": 6154130}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 2002.0, "net": 3003.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b7d2849-1062-4bc9-b230-fd1cab165b22/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e8354860-7058-44f0-966f-97e6bf65a178/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0ffa33c9-d952-436d-96fa-f5a05b712512/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-09-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8186fc3c-f4e6-454d-8126-68d7c0800553/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8186fc3c-f4e6-454d-8126-68d7c0800553/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/762e4b6a-5dd2-48ad-adb7-3214e58692ac/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IYT", "has_prices": true, "summary": {"n": 5, "avg": 1.2735516187465226, "win_rate": 1.0, "best": 1.4430751995518838, "worst": 1.0411840411840414, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-06-19", "score": 0.0, "ref_price": 42.735, "return": 1.0411840411840414}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-03-06", "score": 0.0, "ref_price": 42.4725, "return": 1.0537995173347463}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-10-06", "score": 0.0, "ref_price": 36.5025, "return": 1.3896993356619411}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-09-12", "score": 0.0, "ref_price": 35.705, "return": 1.4430751995518838}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-09-02", "score": 0.0, "ref_price": 35.75, "return": 1.4400000000000002}]}, "price_series": [{"date": "2016-08-08", "close": 35.3275, "volume": 667108.0}, {"date": "2016-08-09", "close": 35.1875, "volume": 929240.0}, {"date": "2016-08-10", "close": 35.045, "volume": 839604.0}, {"date": "2016-08-11", "close": 35.24, "volume": 633064.0}, {"date": "2016-08-12", "close": 35.0825, "volume": 764028.0}, {"date": "2016-08-15", "close": 35.285, "volume": 578176.0}, {"date": "2016-08-16", "close": 35.29, "volume": 445520.0}, {"date": "2016-08-17", "close": 35.42, "volume": 444080.0}, {"date": "2016-08-18", "close": 35.625, "volume": 2029028.0}, {"date": "2016-08-19", "close": 35.635, "volume": 565300.0}, {"date": "2016-08-22", "close": 35.48, "volume": 399940.0}, {"date": "2016-08-23", "close": 35.605, "volume": 231628.0}, {"date": "2016-08-24", "close": 35.5675, "volume": 389696.0}, {"date": "2016-08-25", "close": 35.3425, "volume": 725660.0}, {"date": "2016-08-26", "close": 35.16, "volume": 929476.0}, {"date": "2016-08-29", "close": 35.3425, "volume": 649984.0}, {"date": "2016-08-30", "close": 35.565, "volume": 779644.0}, {"date": "2016-08-31", "close": 35.4075, "volume": 740964.0}, {"date": "2016-09-01", "close": 35.61, "volume": 1389928.0}, {"date": "2016-09-02", "close": 35.75, "volume": 772340.0}, {"date": "2016-09-06", "close": 35.77, "volume": 1527936.0}, {"date": "2016-09-07", "close": 36.2625, "volume": 1421412.0}, {"date": "2016-09-08", "close": 36.3775, "volume": 1439308.0}, {"date": "2016-09-09", "close": 35.2175, "volume": 1541792.0}, {"date": "2016-09-12", "close": 35.705, "volume": 1477344.0}, {"date": "2016-09-13", "close": 35.0075, "volume": 2848812.0}, {"date": "2016-09-14", "close": 34.9475, "volume": 1137212.0}, {"date": "2016-09-15", "close": 35.1425, "volume": 930248.0}, {"date": "2016-09-16", "close": 34.9975, "volume": 1379672.0}, {"date": "2016-09-19", "close": 35.1175, "volume": 757240.0}, {"date": "2016-09-20", "close": 35.125, "volume": 1101516.0}, {"date": "2016-09-21", "close": 35.7475, "volume": 1534608.0}, {"date": "2016-09-22", "close": 35.8925, "volume": 1086188.0}, {"date": "2016-09-23", "close": 35.785, "volume": 419228.0}, {"date": "2016-09-26", "close": 35.575, "volume": 1453016.0}, {"date": "2016-09-27", "close": 35.865, "volume": 983560.0}, {"date": "2016-09-28", "close": 35.97, "volume": 350396.0}, {"date": "2016-09-29", "close": 35.88, "volume": 1005468.0}, {"date": "2016-09-30", "close": 36.31, "volume": 611600.0}, {"date": "2016-10-03", "close": 36.4025, "volume": 1475040.0}, {"date": "2016-10-04", "close": 36.2975, "volume": 1174672.0}, {"date": "2016-10-05", "close": 36.545, "volume": 514704.0}, {"date": "2016-10-06", "close": 36.5025, "volume": 1078608.0}, {"date": "2016-10-07", "close": 36.185, "volume": 971336.0}, {"date": "2016-10-10", "close": 36.575, "volume": 452548.0}, {"date": "2016-10-11", "close": 36.3275, "volume": 901644.0}, {"date": "2016-10-12", "close": 36.1925, "volume": 469456.0}, {"date": "2016-10-13", "close": 36.2075, "volume": 1051612.0}, {"date": "2016-10-14", "close": 36.1275, "volume": 1009540.0}, {"date": "2016-10-17", "close": 36.0025, "volume": 740852.0}, {"date": "2016-10-18", "close": 35.99, "volume": 325548.0}, {"date": "2016-10-19", "close": 36.25, "volume": 398368.0}, {"date": "2016-10-20", "close": 36.1025, "volume": 628996.0}, {"date": "2016-10-21", "close": 36.0675, "volume": 477972.0}, {"date": "2016-10-24", "close": 36.195, "volume": 258408.0}, {"date": "2016-10-25", "close": 36.025, "volume": 1269856.0}, {"date": "2016-10-26", "close": 35.7875, "volume": 1605600.0}, {"date": "2016-10-27", "close": 36.015, "volume": 731352.0}, {"date": "2016-10-28", "close": 36.0075, "volume": 1104872.0}, {"date": "2016-10-31", "close": 36.2125, "volume": 361816.0}, {"date": "2016-11-01", "close": 35.98, "volume": 568848.0}, {"date": "2016-11-02", "close": 36.0925, "volume": 2085240.0}, {"date": "2016-11-03", "close": 36.2475, "volume": 1324492.0}, {"date": "2016-11-04", "close": 36.3425, "volume": 977056.0}, {"date": "2016-11-07", "close": 37.4775, "volume": 4502732.0}, {"date": "2016-11-08", "close": 37.435, "volume": 2339760.0}, {"date": "2016-11-09", "close": 37.7725, "volume": 2135092.0}, {"date": "2016-11-10", "close": 38.4975, "volume": 3370484.0}, {"date": "2016-11-11", "close": 38.59, "volume": 2352032.0}, {"date": "2016-11-14", "close": 39.445, "volume": 2592180.0}, {"date": "2016-11-15", "close": 39.6925, "volume": 2516728.0}, {"date": "2016-11-16", "close": 39.3625, "volume": 1048852.0}, {"date": "2016-11-17", "close": 39.5725, "volume": 1001680.0}, {"date": "2016-11-18", "close": 39.8875, "volume": 1783736.0}, {"date": "2016-11-21", "close": 40.0525, "volume": 1728536.0}, {"date": "2016-11-22", "close": 40.09, "volume": 1560612.0}, {"date": "2016-11-23", "close": 40.5375, "volume": 1162832.0}, {"date": "2016-11-25", "close": 40.6875, "volume": 1300556.0}, {"date": "2016-11-28", "close": 40.3925, "volume": 2446104.0}, {"date": "2016-11-29", "close": 40.2875, "volume": 2530620.0}, {"date": "2016-11-30", "close": 40.475, "volume": 1760356.0}, {"date": "2016-12-01", "close": 40.7, "volume": 2561188.0}, {"date": "2016-12-02", "close": 40.75, "volume": 1126952.0}, {"date": "2016-12-05", "close": 40.87, "volume": 1363844.0}, {"date": "2016-12-06", "close": 41.185, "volume": 1359244.0}, {"date": "2016-12-07", "close": 42.21, "volume": 2006056.0}, {"date": "2016-12-08", "close": 42.45, "volume": 1620116.0}, {"date": "2016-12-09", "close": 42.3975, "volume": 2572496.0}, {"date": "2016-12-12", "close": 41.97, "volume": 1585504.0}, {"date": "2016-12-13", "close": 42.08, "volume": 2456344.0}, {"date": "2016-12-14", "close": 41.5, "volume": 2057104.0}, {"date": "2016-12-15", "close": 41.7275, "volume": 2773868.0}, {"date": "2016-12-16", "close": 41.3575, "volume": 1175744.0}, {"date": "2016-12-19", "close": 41.565, "volume": 1165608.0}, {"date": "2016-12-20", "close": 41.975, "volume": 2112236.0}, {"date": "2016-12-21", "close": 41.5025, "volume": 1093260.0}, {"date": "2016-12-22", "close": 41.21, "volume": 1675380.0}, {"date": "2016-12-23", "close": 41.31, "volume": 278956.0}, {"date": "2016-12-27", "close": 41.355, "volume": 1916148.0}, {"date": "2016-12-28", "close": 40.8925, "volume": 658296.0}, {"date": "2016-12-29", "close": 40.8625, "volume": 528368.0}, {"date": "2016-12-30", "close": 40.71, "volume": 590112.0}, {"date": "2017-01-03", "close": 40.6075, "volume": 1226924.0}, {"date": "2017-01-04", "close": 40.9825, "volume": 912076.0}, {"date": "2017-01-05", "close": 40.74, "volume": 882552.0}, {"date": "2017-01-06", "close": 40.94, "volume": 440228.0}, {"date": "2017-01-09", "close": 40.605, "volume": 453992.0}, {"date": "2017-01-10", "close": 40.89, "volume": 1137324.0}, {"date": "2017-01-11", "close": 41.3525, "volume": 2637936.0}, {"date": "2017-01-12", "close": 41.1475, "volume": 1353364.0}, {"date": "2017-01-13", "close": 41.3925, "volume": 905640.0}, {"date": "2017-01-17", "close": 40.945, "volume": 981560.0}, {"date": "2017-01-18", "close": 41.105, "volume": 1050804.0}, {"date": "2017-01-19", "close": 41.255, "volume": 1697288.0}, {"date": "2017-01-20", "close": 41.5475, "volume": 490948.0}, {"date": "2017-01-23", "close": 41.1525, "volume": 2015716.0}, {"date": "2017-01-24", "close": 41.805, "volume": 924100.0}, {"date": "2017-01-25", "close": 42.415, "volume": 2199364.0}, {"date": "2017-01-26", "close": 42.6325, "volume": 1426692.0}, {"date": "2017-01-27", "close": 42.51, "volume": 1765388.0}, {"date": "2017-01-30", "close": 41.9425, "volume": 1441424.0}, {"date": "2017-01-31", "close": 41.35, "volume": 2120600.0}, {"date": "2017-02-01", "close": 41.255, "volume": 1696028.0}, {"date": "2017-02-02", "close": 40.9625, "volume": 1354692.0}, {"date": "2017-02-03", "close": 41.585, "volume": 2136244.0}, {"date": "2017-02-06", "close": 41.5575, "volume": 557016.0}, {"date": "2017-02-07", "close": 41.48, "volume": 1617064.0}, {"date": "2017-02-08", "close": 41.6125, "volume": 927392.0}, {"date": "2017-02-09", "close": 42.0425, "volume": 2188612.0}, {"date": "2017-02-10", "close": 42.31, "volume": 649400.0}, {"date": "2017-02-13", "close": 42.6625, "volume": 1081712.0}, {"date": "2017-02-14", "close": 42.52, "volume": 780484.0}, {"date": "2017-02-15", "close": 43.04, "volume": 865520.0}, {"date": "2017-02-16", "close": 42.705, "volume": 1195436.0}, {"date": "2017-02-17", "close": 42.7925, "volume": 710624.0}, {"date": "2017-02-21", "close": 42.9525, "volume": 846340.0}, {"date": "2017-02-22", "close": 42.5725, "volume": 478816.0}, {"date": "2017-02-23", "close": 42.0725, "volume": 1215916.0}, {"date": "2017-02-24", "close": 42.4725, "volume": 909336.0}, {"date": "2017-02-27", "close": 42.7175, "volume": 5544576.0}, {"date": "2017-02-28", "close": 42.46, "volume": 1425560.0}, {"date": "2017-03-01", "close": 43.2475, "volume": 2548580.0}, {"date": "2017-03-02", "close": 42.5675, "volume": 1153848.0}, {"date": "2017-03-03", "close": 42.7975, "volume": 1165464.0}, {"date": "2017-03-06", "close": 42.4725, "volume": 905152.0}, {"date": "2017-03-07", "close": 41.985, "volume": 909564.0}, {"date": "2017-03-08", "close": 41.8, "volume": 1943248.0}, {"date": "2017-03-09", "close": 41.5325, "volume": 2437696.0}, {"date": "2017-03-10", "close": 41.9025, "volume": 921504.0}, {"date": "2017-03-13", "close": 41.725, "volume": 605408.0}, {"date": "2017-03-14", "close": 41.1375, "volume": 1974532.0}, {"date": "2017-03-15", "close": 41.63, "volume": 1629712.0}, {"date": "2017-03-16", "close": 41.4425, "volume": 1371184.0}, {"date": "2017-03-17", "close": 41.255, "volume": 1931212.0}, {"date": "2017-03-20", "close": 41.0708, "volume": 1506800.0}, {"date": "2017-03-21", "close": 40.2725, "volume": 2481112.0}, {"date": "2017-03-22", "close": 40.53, "volume": 2900472.0}, {"date": "2017-03-23", "close": 40.305, "volume": 2136192.0}, {"date": "2017-03-24", "close": 40.185, "volume": 1621220.0}, {"date": "2017-03-27", "close": 40.19, "volume": 1935696.0}, {"date": "2017-03-28", "close": 40.9325, "volume": 2016660.0}, {"date": "2017-03-29", "close": 40.825, "volume": 2154540.0}, {"date": "2017-03-30", "close": 41.1625, "volume": 2193252.0}, {"date": "2017-03-31", "close": 40.9975, "volume": 1063588.0}, {"date": "2017-04-03", "close": 40.8625, "volume": 3761480.0}, {"date": "2017-04-04", "close": 40.9125, "volume": 1358996.0}, {"date": "2017-04-05", "close": 40.8775, "volume": 2338844.0}, {"date": "2017-04-06", "close": 41.0725, "volume": 945720.0}, {"date": "2017-04-07", "close": 40.9525, "volume": 599184.0}, {"date": "2017-04-10", "close": 41.27, "volume": 1213436.0}, {"date": "2017-04-11", "close": 41.1025, "volume": 1464880.0}, {"date": "2017-04-12", "close": 40.3625, "volume": 1743348.0}, {"date": "2017-04-13", "close": 39.915, "volume": 1695888.0}, {"date": "2017-04-17", "close": 40.43, "volume": 1215208.0}, {"date": "2017-04-18", "close": 40.1725, "volume": 919212.0}, {"date": "2017-04-19", "close": 40.375, "volume": 1335188.0}, {"date": "2017-04-20", "close": 41.0575, "volume": 1217232.0}, {"date": "2017-04-21", "close": 41.1025, "volume": 870728.0}, {"date": "2017-04-24", "close": 41.765, "volume": 1002012.0}, {"date": "2017-04-25", "close": 41.6425, "volume": 1879888.0}, {"date": "2017-04-26", "close": 41.31, "volume": 1526024.0}, {"date": "2017-04-27", "close": 41.395, "volume": 1397588.0}, {"date": "2017-04-28", "close": 40.9675, "volume": 1004072.0}, {"date": "2017-05-01", "close": 40.8475, "volume": 1023060.0}, {"date": "2017-05-02", "close": 41.205, "volume": 824012.0}, {"date": "2017-05-03", "close": 41.14, "volume": 646880.0}, {"date": "2017-05-04", "close": 41.1875, "volume": 762408.0}, {"date": "2017-05-05", "close": 41.405, "volume": 1192940.0}, {"date": "2017-05-08", "close": 40.95, "volume": 938576.0}, {"date": "2017-05-09", "close": 41.1275, "volume": 918164.0}, {"date": "2017-05-10", "close": 40.8625, "volume": 699808.0}, {"date": "2017-05-11", "close": 40.7375, "volume": 1018548.0}, {"date": "2017-05-12", "close": 40.575, "volume": 687024.0}, {"date": "2017-05-15", "close": 40.8575, "volume": 979988.0}, {"date": "2017-05-16", "close": 40.8275, "volume": 637476.0}, {"date": "2017-05-17", "close": 39.57, "volume": 4666408.0}, {"date": "2017-05-18", "close": 39.735, "volume": 3647056.0}, {"date": "2017-05-19", "close": 40.025, "volume": 2374084.0}, {"date": "2017-05-22", "close": 40.425, "volume": 1656376.0}, {"date": "2017-05-23", "close": 40.65, "volume": 1730960.0}, {"date": "2017-05-24", "close": 40.705, "volume": 1136072.0}, {"date": "2017-05-25", "close": 41.3325, "volume": 1298924.0}, {"date": "2017-05-26", "close": 41.4125, "volume": 1636028.0}, {"date": "2017-05-30", "close": 41.3425, "volume": 844892.0}, {"date": "2017-05-31", "close": 41.36, "volume": 1667268.0}, {"date": "2017-06-01", "close": 41.885, "volume": 1550768.0}, {"date": "2017-06-02", "close": 42.1125, "volume": 1933892.0}, {"date": "2017-06-05", "close": 42.0325, "volume": 636092.0}, {"date": "2017-06-06", "close": 41.8625, "volume": 634796.0}, {"date": "2017-06-07", "close": 42.13, "volume": 2725372.0}, {"date": "2017-06-08", "close": 42.1125, "volume": 732880.0}, {"date": "2017-06-09", "close": 42.0925, "volume": 1547368.0}, {"date": "2017-06-12", "close": 42.38, "volume": 751184.0}, {"date": "2017-06-13", "close": 42.6825, "volume": 998332.0}, {"date": "2017-06-14", "close": 42.3525, "volume": 1154896.0}, {"date": "2017-06-15", "close": 42.4425, "volume": 750044.0}, {"date": "2017-06-16", "close": 42.45, "volume": 1067492.0}, {"date": "2017-06-19", "close": 42.735, "volume": 842440.0}, {"date": "2017-06-20", "close": 42.0, "volume": 770240.0}, {"date": "2017-06-21", "close": 41.945, "volume": 525976.0}, {"date": "2017-06-22", "close": 42.0775, "volume": 1622372.0}, {"date": "2017-06-23", "close": 42.41, "volume": 573416.0}, {"date": "2017-06-26", "close": 42.625, "volume": 942548.0}, {"date": "2017-06-27", "close": 42.2375, "volume": 356544.0}, {"date": "2017-06-28", "close": 42.84, "volume": 1433472.0}, {"date": "2017-06-29", "close": 42.6675, "volume": 1250848.0}, {"date": "2017-06-30", "close": 43.0175, "volume": 540688.0}, {"date": "2017-07-03", "close": 43.3825, "volume": 1331384.0}, {"date": "2017-07-05", "close": 43.41, "volume": 441004.0}, {"date": "2017-07-06", "close": 43.095, "volume": 615640.0}, {"date": "2017-07-07", "close": 43.6425, "volume": 1572500.0}, {"date": "2017-07-10", "close": 43.54, "volume": 1302744.0}, {"date": "2017-07-11", "close": 43.2, "volume": 1015752.0}, {"date": "2017-07-12", "close": 43.7175, "volume": 703308.0}, {"date": "2017-07-13", "close": 43.655, "volume": 332428.0}, {"date": "2017-07-14", "close": 43.85, "volume": 283420.0}, {"date": "2017-07-17", "close": 43.6425, "volume": 1800064.0}, {"date": "2017-07-18", "close": 43.35, "volume": 687592.0}, {"date": "2017-07-19", "close": 43.105, "volume": 1738240.0}, {"date": "2017-07-20", "close": 42.685, "volume": 1136004.0}, {"date": "2017-07-21", "close": 42.6275, "volume": 1475200.0}, {"date": "2017-07-24", "close": 42.4225, "volume": 467852.0}, {"date": "2017-07-25", "close": 42.7025, "volume": 1265336.0}, {"date": "2017-07-26", "close": 42.67, "volume": 1028884.0}, {"date": "2017-07-27", "close": 41.3525, "volume": 4666944.0}, {"date": "2017-07-28", "close": 41.51, "volume": 1154468.0}, {"date": "2017-07-31", "close": 41.31, "volume": 1222828.0}, {"date": "2017-08-01", "close": 41.1575, "volume": 1849168.0}, {"date": "2017-08-02", "close": 41.2725, "volume": 856632.0}, {"date": "2017-08-03", "close": 41.44, "volume": 1490900.0}, {"date": "2017-08-04", "close": 41.7575, "volume": 1109448.0}, {"date": "2017-08-07", "close": 41.8375, "volume": 1945360.0}, {"date": "2017-08-08", "close": 41.55, "volume": 675892.0}, {"date": "2017-08-09", "close": 41.55, "volume": 452424.0}, {"date": "2017-08-10", "close": 41.15, "volume": 614656.0}, {"date": "2017-08-11", "close": 41.35, "volume": 526248.0}, {"date": "2017-08-14", "close": 42.0812, "volume": 1032324.0}, {"date": "2017-08-15", "close": 42.2025, "volume": 1137584.0}, {"date": "2017-08-16", "close": 42.26, "volume": 892720.0}, {"date": "2017-08-17", "close": 41.2525, "volume": 1218416.0}, {"date": "2017-08-18", "close": 40.945, "volume": 1103140.0}, {"date": "2017-08-21", "close": 41.1075, "volume": 1028908.0}, {"date": "2017-08-22", "close": 41.46, "volume": 1209580.0}, {"date": "2017-08-23", "close": 40.91, "volume": 1143392.0}, {"date": "2017-08-24", "close": 40.65, "volume": 1355496.0}, {"date": "2017-08-25", "close": 41.115, "volume": 2362160.0}, {"date": "2017-08-28", "close": 41.26, "volume": 378376.0}, {"date": "2017-08-29", "close": 41.635, "volume": 1102360.0}, {"date": "2017-08-30", "close": 41.9475, "volume": 536484.0}, {"date": "2017-08-31", "close": 42.0025, "volume": 778104.0}, {"date": "2017-09-01", "close": 42.16, "volume": 770248.0}, {"date": "2017-09-05", "close": 41.75, "volume": 1421380.0}, {"date": "2017-09-06", "close": 41.955, "volume": 1720636.0}, {"date": "2017-09-07", "close": 42.1575, "volume": 1025044.0}, {"date": "2017-09-08", "close": 42.3275, "volume": 687180.0}, {"date": "2017-09-11", "close": 42.7725, "volume": 947652.0}, {"date": "2017-09-12", "close": 43.0325, "volume": 1042488.0}, {"date": "2017-09-13", "close": 42.995, "volume": 532216.0}, {"date": "2017-09-14", "close": 42.855, "volume": 480984.0}, {"date": "2017-09-15", "close": 42.0, "volume": 393204.0}, {"date": "2017-09-18", "close": 42.93, "volume": 359840.0}, {"date": "2017-09-19", "close": 42.9025, "volume": 277876.0}, {"date": "2017-09-20", "close": 43.5375, "volume": 398260.0}, {"date": "2017-09-21", "close": 43.63, "volume": 482240.0}, {"date": "2017-09-22", "close": 43.7725, "volume": 217308.0}, {"date": "2017-09-25", "close": 43.8225, "volume": 1002192.0}, {"date": "2017-09-26", "close": 44.0225, "volume": 323224.0}, {"date": "2017-09-27", "close": 44.26, "volume": 587024.0}, {"date": "2017-09-28", "close": 44.4625, "volume": 973868.0}, {"date": "2017-09-29", "close": 44.605, "volume": 471744.0}, {"date": "2017-10-02", "close": 44.54, "volume": 718024.0}, {"date": "2017-10-03", "close": 44.85, "volume": 641480.0}, {"date": "2017-10-04", "close": 44.63, "volume": 874360.0}, {"date": "2017-10-05", "close": 44.54, "volume": 548928.0}, {"date": "2017-10-06", "close": 44.4425, "volume": 999152.0}, {"date": "2017-10-09", "close": 44.36, "volume": 437764.0}, {"date": "2017-10-10", "close": 44.675, "volume": 446744.0}, {"date": "2017-10-11", "close": 44.8575, "volume": 433588.0}, {"date": "2017-10-12", "close": 45.1575, "volume": 324332.0}, {"date": "2017-10-13", "close": 44.69, "volume": 620816.0}, {"date": "2017-10-16", "close": 44.3425, "volume": 448812.0}, {"date": "2017-10-17", "close": 44.1775, "volume": 1109504.0}, {"date": "2017-10-18", "close": 44.525, "volume": 1062700.0}, {"date": "2017-10-19", "close": 44.4675, "volume": 546792.0}, {"date": "2017-10-20", "close": 44.8675, "volume": 384596.0}, {"date": "2017-10-23", "close": 44.7025, "volume": 471848.0}, {"date": "2017-10-24", "close": 44.765, "volume": 335820.0}, {"date": "2017-10-25", "close": 44.0825, "volume": 692844.0}, {"date": "2017-10-26", "close": 44.4975, "volume": 796584.0}, {"date": "2017-10-27", "close": 44.6875, "volume": 231344.0}, {"date": "2017-10-30", "close": 44.1, "volume": 755092.0}, {"date": "2017-10-31", "close": 43.905, "volume": 522760.0}, {"date": "2017-11-01", "close": 44.025, "volume": 969660.0}, {"date": "2017-11-02", "close": 44.005, "volume": 859128.0}, {"date": "2017-11-03", "close": 43.9175, "volume": 2593296.0}, {"date": "2017-11-06", "close": 43.805, "volume": 424596.0}, {"date": "2017-11-07", "close": 43.5025, "volume": 311100.0}, {"date": "2017-11-08", "close": 43.3325, "volume": 299932.0}, {"date": "2017-11-09", "close": 42.8275, "volume": 1274476.0}, {"date": "2017-11-10", "close": 42.78, "volume": 635288.0}, {"date": "2017-11-13", "close": 42.8625, "volume": 949644.0}, {"date": "2017-11-14", "close": 42.7425, "volume": 1208100.0}, {"date": "2017-11-15", "close": 42.5125, "volume": 796072.0}, {"date": "2017-11-16", "close": 43.225, "volume": 728564.0}, {"date": "2017-11-17", "close": 42.7575, "volume": 730796.0}, {"date": "2017-11-20", "close": 42.9175, "volume": 617688.0}, {"date": "2017-11-21", "close": 43.3525, "volume": 550968.0}, {"date": "2017-11-22", "close": 43.3825, "volume": 250752.0}, {"date": "2017-11-24", "close": 43.3513, "volume": 139084.0}, {"date": "2017-11-27", "close": 43.2125, "volume": 506252.0}, {"date": "2017-11-28", "close": 43.955, "volume": 1074868.0}, {"date": "2017-11-29", "close": 45.4513, "volume": 2321984.0}, {"date": "2017-11-30", "close": 46.365, "volume": 2475936.0}, {"date": "2017-12-01", "close": 45.9825, "volume": 1861556.0}, {"date": "2017-12-04", "close": 46.815, "volume": 1655568.0}, {"date": "2017-12-05", "close": 46.1613, "volume": 1050656.0}, {"date": "2017-12-06", "close": 46.16, "volume": 875376.0}, {"date": "2017-12-07", "close": 46.785, "volume": 1060028.0}, {"date": "2017-12-08", "close": 46.955, "volume": 465780.0}, {"date": "2017-12-11", "close": 46.8375, "volume": 489436.0}, {"date": "2017-12-12", "close": 46.8325, "volume": 830780.0}, {"date": "2017-12-13", "close": 46.9675, "volume": 724924.0}, {"date": "2017-12-14", "close": 46.635, "volume": 694484.0}, {"date": "2017-12-15", "close": 46.9275, "volume": 1171548.0}, {"date": "2017-12-18", "close": 47.5325, "volume": 1823452.0}, {"date": "2017-12-19", "close": 47.49, "volume": 465268.0}, {"date": "2017-12-20", "close": 47.9375, "volume": 1412400.0}, {"date": "2017-12-21", "close": 47.955, "volume": 886188.0}, {"date": "2017-12-22", "close": 48.1525, "volume": 331756.0}, {"date": "2017-12-26", "close": 48.1275, "volume": 271312.0}, {"date": "2017-12-27", "close": 48.2375, "volume": 186856.0}, {"date": "2017-12-28", "close": 48.09, "volume": 349800.0}, {"date": "2017-12-29", "close": 47.9075, "volume": 349924.0}, {"date": "2018-01-02", "close": 48.765, "volume": 1191272.0}, {"date": "2018-01-03", "close": 48.8175, "volume": 2103660.0}, {"date": "2018-01-04", "close": 48.9875, "volume": 1037380.0}, {"date": "2018-01-05", "close": 49.2225, "volume": 1759688.0}, {"date": "2018-01-08", "close": 49.62, "volume": 673372.0}, {"date": "2018-01-09", "close": 49.715, "volume": 573280.0}, {"date": "2018-01-10", "close": 49.7625, "volume": 773028.0}, {"date": "2018-01-11", "close": 50.9425, "volume": 1766932.0}, {"date": "2018-01-12", "close": 51.3325, "volume": 849080.0}, {"date": "2018-01-16", "close": 50.6275, "volume": 1468580.0}, {"date": "2018-01-17", "close": 50.7875, "volume": 1664744.0}, {"date": "2018-01-18", "close": 50.8175, "volume": 1380328.0}, {"date": "2018-01-19", "close": 51.0025, "volume": 703596.0}, {"date": "2018-01-22", "close": 51.2325, "volume": 367048.0}, {"date": "2018-01-23", "close": 51.1475, "volume": 1092900.0}, {"date": "2018-01-24", "close": 50.41, "volume": 1522596.0}, {"date": "2018-01-25", "close": 49.615, "volume": 1541444.0}, {"date": "2018-01-26", "close": 50.125, "volume": 1425188.0}, {"date": "2018-01-29", "close": 50.065, "volume": 1347004.0}, {"date": "2018-01-30", "close": 49.3875, "volume": 1400048.0}, {"date": "2018-01-31", "close": 49.415, "volume": 1415216.0}, {"date": "2018-02-01", "close": 49.1375, "volume": 1134692.0}, {"date": "2018-02-02", "close": 48.0825, "volume": 1216228.0}, {"date": "2018-02-05", "close": 46.635, "volume": 1832344.0}, {"date": "2018-02-06", "close": 47.4025, "volume": 2825504.0}, {"date": "2018-02-07", "close": 47.535, "volume": 887008.0}, {"date": "2018-02-08", "close": 45.73, "volume": 1063500.0}, {"date": "2018-02-09", "close": 45.6575, "volume": 2783940.0}, {"date": "2018-02-12", "close": 46.385, "volume": 2393808.0}, {"date": "2018-02-13", "close": 46.7325, "volume": 1666320.0}, {"date": "2018-02-14", "close": 47.1625, "volume": 1160956.0}, {"date": "2018-02-15", "close": 47.51, "volume": 1012052.0}, {"date": "2018-02-16", "close": 47.335, "volume": 1772164.0}, {"date": "2018-02-20", "close": 46.6025, "volume": 1667268.0}, {"date": "2018-02-21", "close": 46.7575, "volume": 1053968.0}, {"date": "2018-02-22", "close": 47.0525, "volume": 786388.0}, {"date": "2018-02-23", "close": 47.7425, "volume": 798732.0}, {"date": "2018-02-26", "close": 48.6, "volume": 972496.0}, {"date": "2018-02-27", "close": 47.5063, "volume": 832604.0}, {"date": "2018-02-28", "close": 46.8375, "volume": 895512.0}, {"date": "2018-03-01", "close": 46.67, "volume": 1310316.0}, {"date": "2018-03-02", "close": 46.68, "volume": 1090928.0}, {"date": "2018-03-05", "close": 46.765, "volume": 842120.0}, {"date": "2018-03-06", "close": 47.1475, "volume": 577220.0}, {"date": "2018-03-07", "close": 46.9925, "volume": 613948.0}, {"date": "2018-03-08", "close": 47.25, "volume": 841972.0}, {"date": "2018-03-09", "close": 48.5075, "volume": 1140148.0}, {"date": "2018-03-12", "close": 48.3825, "volume": 387236.0}, {"date": "2018-03-13", "close": 48.5925, "volume": 768204.0}, {"date": "2018-03-14", "close": 47.7625, "volume": 930292.0}, {"date": "2018-03-15", "close": 47.8825, "volume": 352912.0}, {"date": "2018-03-16", "close": 48.3075, "volume": 587304.0}, {"date": "2018-03-19", "close": 48.125, "volume": 332728.0}, {"date": "2018-03-20", "close": 48.32, "volume": 369344.0}, {"date": "2018-03-21", "close": 48.1163, "volume": 555996.0}, {"date": "2018-03-22", "close": 46.585, "volume": 539000.0}, {"date": "2018-03-23", "close": 45.6925, "volume": 897684.0}, {"date": "2018-03-26", "close": 46.6675, "volume": 404332.0}, {"date": "2018-03-27", "close": 45.785, "volume": 840848.0}, {"date": "2018-03-28", "close": 45.8275, "volume": 958828.0}, {"date": "2018-03-29", "close": 46.7563, "volume": 737788.0}, {"date": "2018-04-02", "close": 45.8275, "volume": 711024.0}, {"date": "2018-04-03", "close": 46.7325, "volume": 953224.0}, {"date": "2018-04-04", "close": 46.685, "volume": 641792.0}, {"date": "2018-04-05", "close": 46.995, "volume": 476056.0}, {"date": "2018-04-06", "close": 45.6125, "volume": 601732.0}, {"date": "2018-04-09", "close": 45.485, "volume": 1438196.0}, {"date": "2018-04-10", "close": 45.9525, "volume": 968292.0}, {"date": "2018-04-11", "close": 45.815, "volume": 958116.0}, {"date": "2018-04-12", "close": 46.56, "volume": 625152.0}, {"date": "2018-04-13", "close": 46.6125, "volume": 569280.0}, {"date": "2018-04-16", "close": 47.705, "volume": 543548.0}, {"date": "2018-04-17", "close": 47.605, "volume": 532608.0}, {"date": "2018-04-18", "close": 48.4475, "volume": 1452872.0}, {"date": "2018-04-19", "close": 48.0175, "volume": 608748.0}, {"date": "2018-04-20", "close": 47.5475, "volume": 974056.0}, {"date": "2018-04-23", "close": 47.7525, "volume": 354400.0}, {"date": "2018-04-24", "close": 46.7825, "volume": 1340196.0}, {"date": "2018-04-25", "close": 47.27, "volume": 1007816.0}, {"date": "2018-04-26", "close": 46.905, "volume": 1841128.0}, {"date": "2018-04-27", "close": 47.5025, "volume": 1099824.0}, {"date": "2018-04-30", "close": 46.9237, "volume": 555972.0}, {"date": "2018-05-01", "close": 46.765, "volume": 762000.0}, {"date": "2018-05-02", "close": 46.2975, "volume": 1104324.0}, {"date": "2018-05-03", "close": 46.1925, "volume": 635404.0}, {"date": "2018-05-04", "close": 46.7325, "volume": 668700.0}, {"date": "2018-05-07", "close": 46.665, "volume": 379980.0}, {"date": "2018-05-08", "close": 47.0175, "volume": 610380.0}, {"date": "2018-05-09", "close": 47.315, "volume": 679976.0}, {"date": "2018-05-10", "close": 47.79, "volume": 933004.0}, {"date": "2018-05-11", "close": 48.2925, "volume": 999548.0}, {"date": "2018-05-14", "close": 48.0325, "volume": 1048740.0}, {"date": "2018-05-15", "close": 47.8312, "volume": 586236.0}, {"date": "2018-05-16", "close": 48.245, "volume": 404036.0}, {"date": "2018-05-17", "close": 48.4325, "volume": 747788.0}, {"date": "2018-05-18", "close": 48.4, "volume": 298912.0}, {"date": "2018-05-21", "close": 49.0125, "volume": 988504.0}, {"date": "2018-05-22", "close": 48.4225, "volume": 1480152.0}, {"date": "2018-05-23", "close": 48.3875, "volume": 614768.0}, {"date": "2018-05-24", "close": 48.945, "volume": 830420.0}, {"date": "2018-05-25", "close": 49.155, "volume": 579672.0}, {"date": "2018-05-29", "close": 48.4675, "volume": 1084696.0}, {"date": "2018-05-30", "close": 49.23, "volume": 568532.0}, {"date": "2018-05-31", "close": 48.525, "volume": 983528.0}, {"date": "2018-06-01", "close": 49.1675, "volume": 360772.0}, {"date": "2018-06-04", "close": 48.8125, "volume": 917660.0}, {"date": "2018-06-05", "close": 48.635, "volume": 799904.0}, {"date": "2018-06-06", "close": 48.925, "volume": 581088.0}, {"date": "2018-06-07", "close": 48.9525, "volume": 435348.0}, {"date": "2018-06-08", "close": 49.3825, "volume": 343044.0}, {"date": "2018-06-11", "close": 49.935, "volume": 1492420.0}, {"date": "2018-06-12", "close": 50.0775, "volume": 289080.0}, {"date": "2018-06-13", "close": 49.6925, "volume": 385524.0}, {"date": "2018-06-14", "close": 49.73, "volume": 309424.0}, {"date": "2018-06-15", "close": 50.0, "volume": 647632.0}, {"date": "2018-06-18", "close": 49.9025, "volume": 872912.0}, {"date": "2018-06-19", "close": 49.0625, "volume": 1126092.0}, {"date": "2018-06-20", "close": 49.0875, "volume": 435368.0}, {"date": "2018-06-21", "close": 48.885, "volume": 557804.0}, {"date": "2018-06-22", "close": 48.6325, "volume": 359500.0}, {"date": "2018-06-25", "close": 47.515, "volume": 1150680.0}, {"date": "2018-06-26", "close": 47.155, "volume": 1174792.0}, {"date": "2018-06-27", "close": 46.5025, "volume": 1675960.0}, {"date": "2018-06-28", "close": 46.38, "volume": 1912228.0}, {"date": "2018-06-29", "close": 46.5575, "volume": 1700560.0}, {"date": "2018-07-02", "close": 47.0125, "volume": 740040.0}, {"date": "2018-07-03", "close": 46.665, "volume": 560160.0}, {"date": "2018-07-05", "close": 46.9325, "volume": 860128.0}, {"date": "2018-07-06", "close": 47.12, "volume": 591332.0}, {"date": "2018-07-09", "close": 48.1025, "volume": 697612.0}, {"date": "2018-07-10", "close": 47.96, "volume": 510412.0}, {"date": "2018-07-11", "close": 46.9625, "volume": 1213404.0}, {"date": "2018-07-12", "close": 47.1975, "volume": 644932.0}, {"date": "2018-07-13", "close": 47.4525, "volume": 430376.0}, {"date": "2018-07-16", "close": 46.9725, "volume": 901020.0}, {"date": "2018-07-17", "close": 47.1, "volume": 2088192.0}, {"date": "2018-07-18", "close": 48.1713, "volume": 1175392.0}, {"date": "2018-07-19", "close": 48.375, "volume": 636916.0}, {"date": "2018-07-20", "close": 48.3275, "volume": 461456.0}, {"date": "2018-07-23", "close": 48.6525, "volume": 612532.0}, {"date": "2018-07-24", "close": 47.9075, "volume": 984320.0}, {"date": "2018-07-25", "close": 49.0275, "volume": 1135224.0}, {"date": "2018-07-26", "close": 49.44, "volume": 1896172.0}, {"date": "2018-07-27", "close": 49.2875, "volume": 1037988.0}, {"date": "2018-07-30", "close": 49.1925, "volume": 593740.0}, {"date": "2018-07-31", "close": 49.8225, "volume": 964456.0}, {"date": "2018-08-01", "close": 49.39, "volume": 2010784.0}, {"date": "2018-08-02", "close": 49.7225, "volume": 751908.0}, {"date": "2018-08-03", "close": 49.95, "volume": 559288.0}, {"date": "2018-08-06", "close": 50.25, "volume": 1094632.0}, {"date": "2018-08-07", "close": 50.49, "volume": 781284.0}, {"date": "2018-08-08", "close": 50.2825, "volume": 352588.0}, {"date": "2018-08-09", "close": 50.1225, "volume": 258680.0}, {"date": "2018-08-10", "close": 49.89, "volume": 457912.0}, {"date": "2018-08-13", "close": 49.5825, "volume": 719996.0}, {"date": "2018-08-14", "close": 50.05, "volume": 802488.0}, {"date": "2018-08-15", "close": 50.0375, "volume": 410096.0}, {"date": "2018-08-16", "close": 50.38, "volume": 425436.0}, {"date": "2018-08-17", "close": 50.5675, "volume": 274348.0}, {"date": "2018-08-20", "close": 51.205, "volume": 610196.0}, {"date": "2018-08-21", "close": 51.5425, "volume": 1236440.0}, {"date": "2018-08-22", "close": 51.0, "volume": 1251484.0}, {"date": "2018-08-23", "close": 50.7425, "volume": 733636.0}, {"date": "2018-08-24", "close": 50.855, "volume": 339348.0}, {"date": "2018-08-27", "close": 51.4175, "volume": 1092484.0}, {"date": "2018-08-28", "close": 51.3275, "volume": 463032.0}, {"date": "2018-08-29", "close": 51.335, "volume": 612100.0}, {"date": "2018-08-30", "close": 50.9775, "volume": 349456.0}, {"date": "2018-08-31", "close": 50.9425, "volume": 753188.0}, {"date": "2018-09-04", "close": 51.0075, "volume": 656020.0}, {"date": "2018-09-05", "close": 51.2875, "volume": 495148.0}, {"date": "2018-09-06", "close": 51.19, "volume": 366820.0}, {"date": "2018-09-07", "close": 51.135, "volume": 1015556.0}, {"date": "2018-09-10", "close": 52.035, "volume": 1969864.0}, {"date": "2018-09-11", "close": 51.9425, "volume": 476916.0}, {"date": "2018-09-12", "close": 51.8675, "volume": 338380.0}, {"date": "2018-09-13", "close": 51.625, "volume": 959960.0}, {"date": "2018-09-14", "close": 52.12, "volume": 317100.0}, {"date": "2018-09-17", "close": 51.6625, "volume": 1017304.0}, {"date": "2018-09-18", "close": 51.8725, "volume": 304176.0}, {"date": "2018-09-19", "close": 51.865, "volume": 315244.0}, {"date": "2018-09-20", "close": 51.8875, "volume": 602120.0}, {"date": "2018-09-21", "close": 51.9575, "volume": 228416.0}, {"date": "2018-09-24", "close": 51.2037, "volume": 976548.0}, {"date": "2018-09-25", "close": 50.9475, "volume": 943900.0}, {"date": "2018-09-26", "close": 51.14, "volume": 873556.0}, {"date": "2018-09-27", "close": 51.165, "volume": 572024.0}, {"date": "2018-09-28", "close": 51.1375, "volume": 481584.0}, {"date": "2018-10-01", "close": 51.2825, "volume": 732452.0}, {"date": "2018-10-02", "close": 50.715, "volume": 1397452.0}, {"date": "2018-10-03", "close": 50.9925, "volume": 609416.0}, {"date": "2018-10-04", "close": 50.79, "volume": 461420.0}, {"date": "2018-10-05", "close": 50.3925, "volume": 643204.0}, {"date": "2018-10-08", "close": 50.3675, "volume": 1582996.0}, {"date": "2018-10-09", "close": 49.4275, "volume": 874220.0}, {"date": "2018-10-10", "close": 47.445, "volume": 2641800.0}, {"date": "2018-10-11", "close": 46.7525, "volume": 1965592.0}, {"date": "2018-10-12", "close": 47.17, "volume": 1452436.0}, {"date": "2018-10-15", "close": 47.44, "volume": 430468.0}, {"date": "2018-10-16", "close": 48.3275, "volume": 1332548.0}, {"date": "2018-10-17", "close": 48.0475, "volume": 1435300.0}, {"date": "2018-10-18", "close": 46.7925, "volume": 2014284.0}, {"date": "2018-10-19", "close": 46.93, "volume": 1439460.0}, {"date": "2018-10-22", "close": 46.9175, "volume": 674908.0}, {"date": "2018-10-23", "close": 46.045, "volume": 2131544.0}, {"date": "2018-10-24", "close": 44.5275, "volume": 2160640.0}, {"date": "2018-10-25", "close": 45.3525, "volume": 917208.0}, {"date": "2018-10-26", "close": 44.785, "volume": 1378708.0}, {"date": "2018-10-29", "close": 44.4975, "volume": 1200436.0}, {"date": "2018-10-30", "close": 45.755, "volume": 920092.0}, {"date": "2018-10-31", "close": 45.8025, "volume": 1351672.0}, {"date": "2018-11-01", "close": 46.6425, "volume": 952960.0}, {"date": "2018-11-02", "close": 46.6225, "volume": 1012356.0}, {"date": "2018-11-05", "close": 46.6275, "volume": 429724.0}, {"date": "2018-11-06", "close": 47.16, "volume": 391764.0}, {"date": "2018-11-07", "close": 48.22, "volume": 594312.0}, {"date": "2018-11-08", "close": 47.9825, "volume": 562352.0}, {"date": "2018-11-09", "close": 47.34, "volume": 506816.0}, {"date": "2018-11-12", "close": 46.695, "volume": 574960.0}, {"date": "2018-11-13", "close": 46.995, "volume": 625712.0}, {"date": "2018-11-14", "close": 47.115, "volume": 571524.0}, {"date": "2018-11-15", "close": 47.83, "volume": 973448.0}, {"date": "2018-11-16", "close": 47.7225, "volume": 927984.0}, {"date": "2018-11-19", "close": 47.4875, "volume": 596568.0}, {"date": "2018-11-20", "close": 46.03, "volume": 1544040.0}, {"date": "2018-11-21", "close": 46.7, "volume": 552136.0}, {"date": "2018-11-23", "close": 46.7475, "volume": 376828.0}, {"date": "2018-11-26", "close": 47.2375, "volume": 505640.0}, {"date": "2018-11-27", "close": 47.36, "volume": 743764.0}, {"date": "2018-11-28", "close": 48.55, "volume": 1145884.0}, {"date": "2018-11-29", "close": 48.1825, "volume": 524880.0}, {"date": "2018-11-30", "close": 48.82, "volume": 658380.0}, {"date": "2018-12-03", "close": 48.9325, "volume": 1088368.0}, {"date": "2018-12-04", "close": 46.79, "volume": 3129732.0}, {"date": "2018-12-06", "close": 46.7375, "volume": 1421076.0}, {"date": "2018-12-07", "close": 44.8625, "volume": 1190308.0}, {"date": "2018-12-10", "close": 44.54, "volume": 1161364.0}, {"date": "2018-12-11", "close": 44.37, "volume": 1088216.0}, {"date": "2018-12-12", "close": 44.38, "volume": 854228.0}, {"date": "2018-12-13", "close": 43.6575, "volume": 1792012.0}, {"date": "2018-12-14", "close": 42.9575, "volume": 1512348.0}, {"date": "2018-12-17", "close": 42.31, "volume": 1849804.0}, {"date": "2018-12-18", "close": 42.49, "volume": 1317400.0}, {"date": "2018-12-19", "close": 41.16, "volume": 1692308.0}, {"date": "2018-12-20", "close": 40.6075, "volume": 1255760.0}, {"date": "2018-12-21", "close": 39.9075, "volume": 723304.0}, {"date": "2018-12-24", "close": 38.8475, "volume": 714428.0}, {"date": "2018-12-26", "close": 40.925, "volume": 736348.0}, {"date": "2018-12-27", "close": 41.18, "volume": 990204.0}, {"date": "2018-12-28", "close": 40.95, "volume": 1790384.0}, {"date": "2018-12-31", "close": 41.2525, "volume": 710836.0}, {"date": "2019-01-02", "close": 41.365, "volume": 935168.0}, {"date": "2019-01-03", "close": 39.9325, "volume": 785200.0}, {"date": "2019-01-04", "close": 41.4775, "volume": 890096.0}, {"date": "2019-01-07", "close": 41.805, "volume": 761912.0}, {"date": "2019-01-08", "close": 42.4725, "volume": 2240728.0}, {"date": "2019-01-09", "close": 43.1025, "volume": 904364.0}, {"date": "2019-01-10", "close": 43.2875, "volume": 404528.0}, {"date": "2019-01-11", "close": 43.26, "volume": 469600.0}, {"date": "2019-01-14", "close": 43.2975, "volume": 214136.0}, {"date": "2019-01-15", "close": 42.975, "volume": 686128.0}, {"date": "2019-01-16", "close": 43.185, "volume": 493476.0}, {"date": "2019-01-17", "close": 43.8525, "volume": 1015272.0}, {"date": "2019-01-18", "close": 44.995, "volume": 1908812.0}, {"date": "2019-01-22", "close": 44.14, "volume": 1763408.0}, {"date": "2019-01-23", "close": 43.7375, "volume": 1461508.0}, {"date": "2019-01-24", "close": 44.2325, "volume": 1192008.0}, {"date": "2019-01-25", "close": 44.5925, "volume": 795592.0}, {"date": "2019-01-28", "close": 44.56, "volume": 1139108.0}, {"date": "2019-01-29", "close": 44.7925, "volume": 354740.0}, {"date": "2019-01-30", "close": 45.3175, "volume": 523872.0}, {"date": "2019-01-31", "close": 45.21, "volume": 521788.0}, {"date": "2019-02-01", "close": 45.5175, "volume": 705012.0}, {"date": "2019-02-04", "close": 45.905, "volume": 453948.0}, {"date": "2019-02-05", "close": 46.095, "volume": 351720.0}, {"date": "2019-02-06", "close": 46.0125, "volume": 592196.0}, {"date": "2019-02-07", "close": 45.8675, "volume": 411912.0}, {"date": "2019-02-08", "close": 45.8025, "volume": 547392.0}, {"date": "2019-02-11", "close": 46.35, "volume": 654796.0}, {"date": "2019-02-12", "close": 46.9988, "volume": 752828.0}, {"date": "2019-02-13", "close": 47.2325, "volume": 322864.0}, {"date": "2019-02-14", "close": 47.4237, "volume": 1131960.0}, {"date": "2019-02-15", "close": 47.5825, "volume": 1126916.0}, {"date": "2019-02-19", "close": 47.8075, "volume": 818888.0}, {"date": "2019-02-20", "close": 47.8375, "volume": 764872.0}, {"date": "2019-02-21", "close": 47.8525, "volume": 283100.0}, {"date": "2019-02-22", "close": 47.6825, "volume": 691696.0}, {"date": "2019-02-25", "close": 47.675, "volume": 358716.0}, {"date": "2019-02-26", "close": 47.505, "volume": 331300.0}, {"date": "2019-02-27", "close": 47.2725, "volume": 772008.0}, {"date": "2019-02-28", "close": 47.1975, "volume": 568244.0}, {"date": "2019-03-01", "close": 47.2, "volume": 1267544.0}, {"date": "2019-03-04", "close": 46.9, "volume": 1227224.0}, {"date": "2019-03-05", "close": 46.52, "volume": 1056188.0}, {"date": "2019-03-06", "close": 46.2725, "volume": 891184.0}, {"date": "2019-03-07", "close": 45.8325, "volume": 1853568.0}, {"date": "2019-03-08", "close": 45.6625, "volume": 4008772.0}, {"date": "2019-03-11", "close": 46.5325, "volume": 1973528.0}, {"date": "2019-03-12", "close": 46.3075, "volume": 1102224.0}, {"date": "2019-03-13", "close": 46.7825, "volume": 1226752.0}, {"date": "2019-03-14", "close": 46.6625, "volume": 1093212.0}, {"date": "2019-03-15", "close": 46.5775, "volume": 1555928.0}, {"date": "2019-03-18", "close": 46.9825, "volume": 1777608.0}, {"date": "2019-03-19", "close": 46.38, "volume": 2414244.0}, {"date": "2019-03-20", "close": 45.6275, "volume": 1444124.0}, {"date": "2019-03-21", "close": 46.27, "volume": 1775820.0}, {"date": "2019-03-22", "close": 45.2, "volume": 4099108.0}, {"date": "2019-03-25", "close": 44.9725, "volume": 4903616.0}, {"date": "2019-03-26", "close": 45.445, "volume": 1082564.0}, {"date": "2019-03-27", "close": 45.8625, "volume": 2602508.0}, {"date": "2019-03-28", "close": 46.4025, "volume": 1960684.0}, {"date": "2019-03-29", "close": 46.815, "volume": 878448.0}, {"date": "2019-04-01", "close": 47.8575, "volume": 1087864.0}, {"date": "2019-04-02", "close": 47.8025, "volume": 1438336.0}, {"date": "2019-04-03", "close": 47.85, "volume": 499812.0}, {"date": "2019-04-04", "close": 48.0475, "volume": 1014068.0}, {"date": "2019-04-05", "close": 48.25, "volume": 501788.0}, {"date": "2019-04-08", "close": 48.315, "volume": 760704.0}, {"date": "2019-04-09", "close": 47.855, "volume": 989196.0}, {"date": "2019-04-10", "close": 48.1025, "volume": 1201632.0}, {"date": "2019-04-11", "close": 48.495, "volume": 1122156.0}, {"date": "2019-04-12", "close": 49.09, "volume": 648540.0}, {"date": "2019-04-15", "close": 48.65, "volume": 539460.0}, {"date": "2019-04-16", "close": 48.6775, "volume": 571056.0}, {"date": "2019-04-17", "close": 49.1475, "volume": 856972.0}, {"date": "2019-04-18", "close": 49.3925, "volume": 590000.0}, {"date": "2019-04-22", "close": 49.3525, "volume": 226896.0}, {"date": "2019-04-23", "close": 49.4625, "volume": 313352.0}, {"date": "2019-04-24", "close": 49.8825, "volume": 324244.0}, {"date": "2019-04-25", "close": 48.73, "volume": 999300.0}, {"date": "2019-04-26", "close": 48.9025, "volume": 580180.0}, {"date": "2019-04-29", "close": 48.5775, "volume": 648724.0}, {"date": "2019-04-30", "close": 48.7575, "volume": 347624.0}, {"date": "2019-05-01", "close": 47.93, "volume": 3042420.0}, {"date": "2019-05-02", "close": 48.525, "volume": 1296184.0}, {"date": "2019-05-03", "close": 49.3125, "volume": 554000.0}, {"date": "2019-05-06", "close": 49.0525, "volume": 391612.0}, {"date": "2019-05-07", "close": 48.005, "volume": 2399848.0}, {"date": "2019-05-08", "close": 47.87, "volume": 1348568.0}, {"date": "2019-05-09", "close": 47.8325, "volume": 515300.0}, {"date": "2019-05-10", "close": 47.7, "volume": 383336.0}, {"date": "2019-05-13", "close": 46.38, "volume": 900040.0}, {"date": "2019-05-14", "close": 47.055, "volume": 587796.0}, {"date": "2019-05-15", "close": 47.1475, "volume": 688612.0}, {"date": "2019-05-16", "close": 47.73, "volume": 638568.0}, {"date": "2019-05-17", "close": 47.26, "volume": 468024.0}, {"date": "2019-05-20", "close": 47.13, "volume": 836792.0}, {"date": "2019-05-21", "close": 47.335, "volume": 1022552.0}, {"date": "2019-05-22", "close": 46.5575, "volume": 980656.0}, {"date": "2019-05-23", "close": 45.8, "volume": 2005832.0}, {"date": "2019-05-24", "close": 45.66, "volume": 509292.0}, {"date": "2019-05-28", "close": 45.055, "volume": 1626328.0}, {"date": "2019-05-29", "close": 44.72, "volume": 1041704.0}, {"date": "2019-05-30", "close": 44.7425, "volume": 749744.0}, {"date": "2019-05-31", "close": 43.8975, "volume": 1092196.0}, {"date": "2019-06-03", "close": 43.9937, "volume": 559160.0}, {"date": "2019-06-04", "close": 45.485, "volume": 2449616.0}, {"date": "2019-06-05", "close": 45.875, "volume": 1631980.0}, {"date": "2019-06-06", "close": 45.475, "volume": 1355176.0}, {"date": "2019-06-07", "close": 45.75, "volume": 762592.0}, {"date": "2019-06-10", "close": 46.1725, "volume": 1090592.0}, {"date": "2019-06-11", "close": 46.005, "volume": 759748.0}, {"date": "2019-06-12", "close": 46.2125, "volume": 243364.0}, {"date": "2019-06-13", "close": 46.6775, "volume": 746160.0}, {"date": "2019-06-14", "close": 46.485, "volume": 561540.0}, {"date": "2019-06-17", "close": 45.865, "volume": 386820.0}, {"date": "2019-06-18", "close": 46.41, "volume": 947980.0}, {"date": "2019-06-19", "close": 46.505, "volume": 381276.0}, {"date": "2019-06-20", "close": 46.83, "volume": 291136.0}, {"date": "2019-06-21", "close": 46.5775, "volume": 748964.0}, {"date": "2019-06-24", "close": 45.8625, "volume": 1127740.0}, {"date": "2019-06-25", "close": 45.4775, "volume": 415208.0}, {"date": "2019-06-26", "close": 45.7813, "volume": 575736.0}, {"date": "2019-06-27", "close": 46.3675, "volume": 748680.0}, {"date": "2019-06-28", "close": 47.0475, "volume": 531564.0}, {"date": "2019-07-01", "close": 47.2638, "volume": 643280.0}, {"date": "2019-07-02", "close": 46.86, "volume": 1519648.0}, {"date": "2019-07-03", "close": 47.3475, "volume": 662592.0}, {"date": "2019-07-05", "close": 47.17, "volume": 522132.0}, {"date": "2019-07-08", "close": 46.85, "volume": 357024.0}, {"date": "2019-07-09", "close": 46.5, "volume": 580520.0}, {"date": "2019-07-10", "close": 46.285, "volume": 744876.0}, {"date": "2019-07-11", "close": 46.73, "volume": 1815912.0}, {"date": "2019-07-12", "close": 47.8475, "volume": 657292.0}, {"date": "2019-07-15", "close": 47.6625, "volume": 221484.0}, {"date": "2019-07-16", "close": 48.54, "volume": 1443012.0}, {"date": "2019-07-17", "close": 46.7975, "volume": 897052.0}, {"date": "2019-07-18", "close": 47.39, "volume": 385364.0}, {"date": "2019-07-19", "close": 47.6925, "volume": 390124.0}, {"date": "2019-07-22", "close": 47.78, "volume": 817512.0}, {"date": "2019-07-23", "close": 48.1675, "volume": 824272.0}, {"date": "2019-07-24", "close": 48.4575, "volume": 838604.0}, {"date": "2019-07-25", "close": 48.085, "volume": 1152744.0}, {"date": "2019-07-26", "close": 48.4575, "volume": 591916.0}, {"date": "2019-07-29", "close": 48.45, "volume": 674516.0}, {"date": "2019-07-30", "close": 48.5, "volume": 1549284.0}, {"date": "2019-07-31", "close": 48.155, "volume": 1637328.0}, {"date": "2019-08-01", "close": 46.925, "volume": 1617776.0}, {"date": "2019-08-02", "close": 46.685, "volume": 667828.0}, {"date": "2019-08-05", "close": 45.1525, "volume": 809844.0}, {"date": "2019-08-06", "close": 45.7725, "volume": 1749188.0}, {"date": "2019-08-07", "close": 45.66, "volume": 702308.0}, {"date": "2019-08-08", "close": 46.455, "volume": 684804.0}, {"date": "2019-08-09", "close": 45.9125, "volume": 540304.0}, {"date": "2019-08-12", "close": 45.15, "volume": 783344.0}, {"date": "2019-08-13", "close": 45.6775, "volume": 922432.0}, {"date": "2019-08-14", "close": 44.285, "volume": 796272.0}, {"date": "2019-08-15", "close": 43.9338, "volume": 829496.0}, {"date": "2019-08-16", "close": 44.8975, "volume": 894460.0}, {"date": "2019-08-19", "close": 45.405, "volume": 617720.0}, {"date": "2019-08-20", "close": 45.06, "volume": 367860.0}, {"date": "2019-08-21", "close": 45.535, "volume": 301596.0}, {"date": "2019-08-22", "close": 45.385, "volume": 359300.0}, {"date": "2019-08-23", "close": 43.89, "volume": 3161996.0}, {"date": "2019-08-26", "close": 44.29, "volume": 632080.0}, {"date": "2019-08-27", "close": 43.8375, "volume": 1539424.0}, {"date": "2019-08-28", "close": 44.6425, "volume": 1504892.0}, {"date": "2019-08-29", "close": 45.5275, "volume": 984516.0}, {"date": "2019-08-30", "close": 45.6225, "volume": 439516.0}, {"date": "2019-09-03", "close": 45.035, "volume": 740436.0}, {"date": "2019-09-04", "close": 45.58, "volume": 311820.0}, {"date": "2019-09-05", "close": 46.76, "volume": 864188.0}, {"date": "2019-09-06", "close": 46.465, "volume": 498528.0}, {"date": "2019-09-09", "close": 47.42, "volume": 836512.0}, {"date": "2019-09-10", "close": 48.13, "volume": 1050504.0}, {"date": "2019-09-11", "close": 48.5075, "volume": 918232.0}, {"date": "2019-09-12", "close": 48.3075, "volume": 744976.0}, {"date": "2019-09-13", "close": 48.7725, "volume": 2632096.0}, {"date": "2019-09-16", "close": 48.385, "volume": 1546052.0}, {"date": "2019-09-17", "close": 48.28, "volume": 1299640.0}, {"date": "2019-09-18", "close": 47.7025, "volume": 829836.0}, {"date": "2019-09-19", "close": 47.355, "volume": 1171388.0}, {"date": "2019-09-20", "close": 47.145, "volume": 1348372.0}, {"date": "2019-09-23", "close": 46.84, "volume": 458444.0}, {"date": "2019-09-24", "close": 46.4175, "volume": 736604.0}, {"date": "2019-09-25", "close": 46.8775, "volume": 1779628.0}, {"date": "2019-09-26", "close": 46.75, "volume": 1215212.0}, {"date": "2019-09-27", "close": 46.45, "volume": 463748.0}, {"date": "2019-09-30", "close": 46.535, "volume": 471632.0}, {"date": "2019-10-01", "close": 45.465, "volume": 1487864.0}, {"date": "2019-10-02", "close": 44.4125, "volume": 1742872.0}, {"date": "2019-10-03", "close": 44.5775, "volume": 1453580.0}, {"date": "2019-10-04", "close": 45.0575, "volume": 913572.0}, {"date": "2019-10-07", "close": 44.9725, "volume": 436676.0}, {"date": "2019-10-08", "close": 44.135, "volume": 620992.0}, {"date": "2019-10-09", "close": 44.6675, "volume": 884880.0}, {"date": "2019-10-10", "close": 45.215, "volume": 1327676.0}, {"date": "2019-10-11", "close": 46.1975, "volume": 1124792.0}, {"date": "2019-10-14", "close": 46.0475, "volume": 336424.0}, {"date": "2019-10-15", "close": 46.645, "volume": 659632.0}, {"date": "2019-10-16", "close": 46.845, "volume": 1074308.0}, {"date": "2019-10-17", "close": 47.125, "volume": 390784.0}, {"date": "2019-10-18", "close": 47.1525, "volume": 717768.0}, {"date": "2019-10-21", "close": 47.815, "volume": 356044.0}, {"date": "2019-10-22", "close": 48.25, "volume": 779148.0}, {"date": "2019-10-23", "close": 48.1625, "volume": 350516.0}, {"date": "2019-10-24", "close": 47.9275, "volume": 200416.0}, {"date": "2019-10-25", "close": 48.7525, "volume": 463396.0}, {"date": "2019-10-28", "close": 48.7325, "volume": 433692.0}, {"date": "2019-10-29", "close": 48.615, "volume": 423280.0}, {"date": "2019-10-30", "close": 47.77, "volume": 1082916.0}, {"date": "2019-10-31", "close": 47.18, "volume": 372160.0}, {"date": "2019-11-01", "close": 48.19, "volume": 661360.0}, {"date": "2019-11-04", "close": 49.2625, "volume": 568376.0}, {"date": "2019-11-05", "close": 49.5925, "volume": 1119700.0}, {"date": "2019-11-06", "close": 49.4825, "volume": 457672.0}, {"date": "2019-11-07", "close": 49.775, "volume": 1227284.0}, {"date": "2019-11-08", "close": 49.67, "volume": 773096.0}, {"date": "2019-11-11", "close": 49.505, "volume": 674128.0}, {"date": "2019-11-12", "close": 49.185, "volume": 263640.0}, {"date": "2019-11-13", "close": 48.675, "volume": 445416.0}, {"date": "2019-11-14", "close": 48.785, "volume": 422772.0}, {"date": "2019-11-15", "close": 48.8525, "volume": 925692.0}, {"date": "2019-11-18", "close": 48.8925, "volume": 743900.0}, {"date": "2019-11-19", "close": 48.7575, "volume": 224412.0}, {"date": "2019-11-20", "close": 48.0525, "volume": 1562128.0}, {"date": "2019-11-21", "close": 48.005, "volume": 792764.0}, {"date": "2019-11-22", "close": 48.4675, "volume": 766960.0}, {"date": "2019-11-25", "close": 49.19, "volume": 936484.0}, {"date": "2019-11-26", "close": 49.315, "volume": 617264.0}, {"date": "2019-11-27", "close": 49.21, "volume": 445396.0}, {"date": "2019-11-29", "close": 48.8425, "volume": 227336.0}, {"date": "2019-12-02", "close": 48.2775, "volume": 986072.0}, {"date": "2019-12-03", "close": 47.23, "volume": 2058348.0}, {"date": "2019-12-04", "close": 47.54, "volume": 1084804.0}, {"date": "2019-12-05", "close": 47.5575, "volume": 609452.0}, {"date": "2019-12-06", "close": 48.165, "volume": 830264.0}, {"date": "2019-12-09", "close": 48.015, "volume": 568816.0}, {"date": "2019-12-10", "close": 47.81, "volume": 461244.0}, {"date": "2019-12-11", "close": 48.04, "volume": 469488.0}, {"date": "2019-12-12", "close": 48.545, "volume": 1555104.0}, {"date": "2019-12-13", "close": 48.4825, "volume": 666672.0}, {"date": "2019-12-16", "close": 48.7525, "volume": 536496.0}, {"date": "2019-12-17", "close": 48.7875, "volume": 663512.0}, {"date": "2019-12-18", "close": 48.365, "volume": 1063680.0}, {"date": "2019-12-19", "close": 48.4688, "volume": 413596.0}, {"date": "2019-12-20", "close": 48.8775, "volume": 596320.0}, {"date": "2019-12-23", "close": 48.96, "volume": 669248.0}, {"date": "2019-12-24", "close": 48.9625, "volume": 121052.0}, {"date": "2019-12-26", "close": 49.1, "volume": 239436.0}, {"date": "2019-12-27", "close": 49.0375, "volume": 412244.0}, {"date": "2019-12-30", "close": 48.775, "volume": 203656.0}, {"date": "2019-12-31", "close": 48.89, "volume": 359404.0}, {"date": "2020-01-02", "close": 49.285, "volume": 810988.0}, {"date": "2020-01-03", "close": 48.945, "volume": 731420.0}, {"date": "2020-01-06", "close": 48.6525, "volume": 1163864.0}, {"date": "2020-01-07", "close": 48.8225, "volume": 855788.0}, {"date": "2020-01-08", "close": 49.225, "volume": 1135568.0}, {"date": "2020-01-09", "close": 49.4475, "volume": 601372.0}, {"date": "2020-01-10", "close": 49.2, "volume": 364496.0}, {"date": "2020-01-13", "close": 49.6125, "volume": 608812.0}, {"date": "2020-01-14", "close": 50.0675, "volume": 1371816.0}, {"date": "2020-01-15", "close": 50.195, "volume": 972444.0}, {"date": "2020-01-16", "close": 50.7075, "volume": 761856.0}, {"date": "2020-01-17", "close": 50.57, "volume": 1221516.0}, {"date": "2020-01-21", "close": 49.65, "volume": 1078380.0}, {"date": "2020-01-22", "close": 49.36, "volume": 1209116.0}, {"date": "2020-01-23", "close": 49.9625, "volume": 1091892.0}, {"date": "2020-01-24", "close": 49.6125, "volume": 1012000.0}, {"date": "2020-01-27", "close": 48.41, "volume": 916172.0}, {"date": "2020-01-28", "close": 48.685, "volume": 614816.0}, {"date": "2020-01-29", "close": 48.885, "volume": 1660760.0}, {"date": "2020-01-30", "close": 48.595, "volume": 1243984.0}, {"date": "2020-01-31", "close": 47.385, "volume": 1573504.0}, {"date": "2020-02-03", "close": 47.4625, "volume": 714604.0}, {"date": "2020-02-04", "close": 48.3325, "volume": 712820.0}, {"date": "2020-02-05", "close": 48.985, "volume": 1032528.0}, {"date": "2020-02-06", "close": 48.79, "volume": 391764.0}, {"date": "2020-02-07", "close": 48.7575, "volume": 859460.0}, {"date": "2020-02-10", "close": 48.785, "volume": 345364.0}, {"date": "2020-02-11", "close": 48.9175, "volume": 1535988.0}, {"date": "2020-02-12", "close": 49.3775, "volume": 839752.0}, {"date": "2020-02-13", "close": 49.3275, "volume": 472292.0}, {"date": "2020-02-14", "close": 48.75, "volume": 1218668.0}, {"date": "2020-02-18", "close": 48.7775, "volume": 265552.0}, {"date": "2020-02-19", "close": 49.1475, "volume": 1021036.0}, {"date": "2020-02-20", "close": 49.54, "volume": 576612.0}, {"date": "2020-02-21", "close": 48.9775, "volume": 386100.0}, {"date": "2020-02-24", "close": 47.245, "volume": 1505432.0}, {"date": "2020-02-25", "close": 45.2225, "volume": 1052444.0}, {"date": "2020-02-26", "close": 44.22, "volume": 1399572.0}, {"date": "2020-02-27", "close": 42.68, "volume": 1560200.0}, {"date": "2020-02-28", "close": 42.1825, "volume": 718112.0}, {"date": "2020-03-02", "close": 42.595, "volume": 1138744.0}, {"date": "2020-03-03", "close": 41.375, "volume": 1423352.0}, {"date": "2020-03-04", "close": 42.85, "volume": 1539904.0}, {"date": "2020-03-05", "close": 40.57, "volume": 1449444.0}, {"date": "2020-03-06", "close": 40.2825, "volume": 2061804.0}, {"date": "2020-03-09", "close": 36.38, "volume": 1594188.0}, {"date": "2020-03-10", "close": 38.3075, "volume": 2132196.0}, {"date": "2020-03-11", "close": 36.6025, "volume": 1386360.0}, {"date": "2020-03-12", "close": 32.72, "volume": 999912.0}, {"date": "2020-03-13", "close": 35.645, "volume": 826300.0}, {"date": "2020-03-16", "close": 31.7, "volume": 781512.0}, {"date": "2020-03-17", "close": 33.82, "volume": 748348.0}, {"date": "2020-03-18", "close": 31.215, "volume": 1349436.0}, {"date": "2020-03-19", "close": 31.7975, "volume": 613804.0}, {"date": "2020-03-20", "close": 30.7625, "volume": 461404.0}, {"date": "2020-03-23", "close": 30.0325, "volume": 662612.0}, {"date": "2020-03-24", "close": 33.94, "volume": 1082628.0}, {"date": "2020-03-25", "close": 34.635, "volume": 1541864.0}, {"date": "2020-03-26", "close": 36.0075, "volume": 886276.0}, {"date": "2020-03-27", "close": 34.4275, "volume": 481512.0}, {"date": "2020-03-30", "close": 34.8125, "volume": 351256.0}, {"date": "2020-03-31", "close": 34.5575, "volume": 512292.0}, {"date": "2020-04-01", "close": 32.895, "volume": 622888.0}, {"date": "2020-04-02", "close": 33.3125, "volume": 539912.0}, {"date": "2020-04-03", "close": 32.67, "volume": 619364.0}, {"date": "2020-04-06", "close": 35.06, "volume": 1233216.0}, {"date": "2020-04-07", "close": 35.21, "volume": 1192372.0}, {"date": "2020-04-08", "close": 36.415, "volume": 1233484.0}, {"date": "2020-04-09", "close": 36.8563, "volume": 916228.0}, {"date": "2020-04-13", "close": 36.0025, "volume": 553548.0}, {"date": "2020-04-14", "close": 36.5675, "volume": 601800.0}, {"date": "2020-04-15", "close": 35.7938, "volume": 611372.0}, {"date": "2020-04-16", "close": 35.7, "volume": 535176.0}, {"date": "2020-04-17", "close": 36.82, "volume": 607812.0}, {"date": "2020-04-20", "close": 35.6525, "volume": 1362376.0}, {"date": "2020-04-21", "close": 35.0775, "volume": 1093212.0}, {"date": "2020-04-22", "close": 35.0325, "volume": 882136.0}, {"date": "2020-04-23", "close": 35.5325, "volume": 776248.0}, {"date": "2020-04-24", "close": 36.1925, "volume": 311824.0}, {"date": "2020-04-27", "close": 37.225, "volume": 2504840.0}, {"date": "2020-04-28", "close": 37.5675, "volume": 964412.0}, {"date": "2020-04-29", "close": 38.6, "volume": 1830644.0}, {"date": "2020-04-30", "close": 37.48, "volume": 850672.0}, {"date": "2020-05-01", "close": 36.1938, "volume": 848728.0}, {"date": "2020-05-04", "close": 35.3325, "volume": 1129048.0}, {"date": "2020-05-05", "close": 35.6275, "volume": 895120.0}, {"date": "2020-05-06", "close": 35.12, "volume": 992932.0}, {"date": "2020-05-07", "close": 35.68, "volume": 723196.0}, {"date": "2020-05-08", "close": 36.9025, "volume": 757508.0}, {"date": "2020-05-11", "close": 36.4725, "volume": 1451024.0}, {"date": "2020-05-12", "close": 35.4325, "volume": 725148.0}, {"date": "2020-05-13", "close": 34.6575, "volume": 638060.0}, {"date": "2020-05-14", "close": 34.815, "volume": 724208.0}, {"date": "2020-05-15", "close": 34.39, "volume": 560552.0}, {"date": "2020-05-18", "close": 36.8825, "volume": 650748.0}, {"date": "2020-05-19", "close": 36.49, "volume": 798156.0}, {"date": "2020-05-20", "close": 37.605, "volume": 1727744.0}, {"date": "2020-05-21", "close": 37.4825, "volume": 581360.0}, {"date": "2020-05-22", "close": 37.575, "volume": 457720.0}, {"date": "2020-05-26", "close": 39.46, "volume": 1346276.0}, {"date": "2020-05-27", "close": 40.59, "volume": 964800.0}, {"date": "2020-05-28", "close": 39.9775, "volume": 825692.0}, {"date": "2020-05-29", "close": 39.8375, "volume": 571028.0}, {"date": "2020-06-01", "close": 39.8088, "volume": 451240.0}, {"date": "2020-06-02", "close": 40.57, "volume": 781144.0}, {"date": "2020-06-03", "close": 41.925, "volume": 834020.0}, {"date": "2020-06-04", "close": 42.5075, "volume": 1012496.0}, {"date": "2020-06-05", "close": 43.835, "volume": 1323980.0}, {"date": "2020-06-08", "close": 44.645, "volume": 2099500.0}, {"date": "2020-06-09", "close": 43.67, "volume": 2900292.0}, {"date": "2020-06-10", "close": 42.55, "volume": 796052.0}, {"date": "2020-06-11", "close": 39.2325, "volume": 1529312.0}, {"date": "2020-06-12", "close": 40.35, "volume": 634056.0}, {"date": "2020-06-15", "close": 40.5275, "volume": 597700.0}, {"date": "2020-06-16", "close": 41.06, "volume": 970768.0}, {"date": "2020-06-17", "close": 40.915, "volume": 810956.0}, {"date": "2020-06-18", "close": 40.7925, "volume": 402336.0}, {"date": "2020-06-19", "close": 40.2, "volume": 564540.0}, {"date": "2020-06-22", "close": 40.1525, "volume": 1853388.0}, {"date": "2020-06-23", "close": 40.685, "volume": 659672.0}, {"date": "2020-06-24", "close": 39.395, "volume": 541372.0}, {"date": "2020-06-25", "close": 39.875, "volume": 336044.0}, {"date": "2020-06-26", "close": 39.0375, "volume": 2056496.0}, {"date": "2020-06-29", "close": 40.1075, "volume": 720148.0}, {"date": "2020-06-30", "close": 40.66, "volume": 571708.0}, {"date": "2020-07-01", "close": 40.54, "volume": 600660.0}, {"date": "2020-07-02", "close": 40.915, "volume": 548012.0}, {"date": "2020-07-06", "close": 41.605, "volume": 333108.0}, {"date": "2020-07-07", "close": 41.125, "volume": 338932.0}, {"date": "2020-07-08", "close": 41.295, "volume": 274404.0}, {"date": "2020-07-09", "close": 40.5075, "volume": 693908.0}, {"date": "2020-07-10", "close": 41.245, "volume": 542692.0}, {"date": "2020-07-13", "close": 41.2225, "volume": 605400.0}, {"date": "2020-07-14", "close": 41.9475, "volume": 777444.0}, {"date": "2020-07-15", "close": 43.12, "volume": 854400.0}, {"date": "2020-07-16", "close": 43.365, "volume": 988988.0}, {"date": "2020-07-17", "close": 43.8725, "volume": 492612.0}, {"date": "2020-07-20", "close": 43.175, "volume": 777692.0}, {"date": "2020-07-21", "close": 43.465, "volume": 428212.0}, {"date": "2020-07-22", "close": 43.4125, "volume": 130484.0}, {"date": "2020-07-23", "close": 43.2825, "volume": 521792.0}, {"date": "2020-07-24", "close": 43.0975, "volume": 423124.0}, {"date": "2020-07-27", "close": 43.5, "volume": 234848.0}, {"date": "2020-07-28", "close": 42.9275, "volume": 173304.0}, {"date": "2020-07-29", "close": 43.9, "volume": 1179076.0}, {"date": "2020-07-30", "close": 43.8625, "volume": 489396.0}, {"date": "2020-07-31", "close": 44.2925, "volume": 705040.0}, {"date": "2020-08-03", "close": 44.32, "volume": 1634700.0}, {"date": "2020-08-04", "close": 44.5875, "volume": 642080.0}, {"date": "2020-08-05", "close": 45.1575, "volume": 620652.0}, {"date": "2020-08-06", "close": 45.7425, "volume": 714208.0}, {"date": "2020-08-07", "close": 46.825, "volume": 847584.0}, {"date": "2020-08-10", "close": 48.085, "volume": 893220.0}, {"date": "2020-08-11", "close": 48.2175, "volume": 1903608.0}, {"date": "2020-08-12", "close": 48.4375, "volume": 712600.0}, {"date": "2020-08-13", "close": 48.185, "volume": 454420.0}, {"date": "2020-08-14", "close": 48.54, "volume": 474396.0}, {"date": "2020-08-17", "close": 48.495, "volume": 907040.0}, {"date": "2020-08-18", "close": 48.07, "volume": 315224.0}, {"date": "2020-08-19", "close": 48.205, "volume": 282164.0}, {"date": "2020-08-20", "close": 48.225, "volume": 1039904.0}, {"date": "2020-08-21", "close": 48.48, "volume": 776132.0}, {"date": "2020-08-24", "close": 49.3875, "volume": 1021320.0}, {"date": "2020-08-25", "close": 49.2975, "volume": 855200.0}, {"date": "2020-08-26", "close": 49.26, "volume": 485608.0}, {"date": "2020-08-27", "close": 49.615, "volume": 863616.0}, {"date": "2020-08-28", "close": 50.205, "volume": 555184.0}, {"date": "2020-08-31", "close": 49.5375, "volume": 418968.0}, {"date": "2020-09-01", "close": 50.15, "volume": 963872.0}, {"date": "2020-09-02", "close": 50.7875, "volume": 2138412.0}, {"date": "2020-09-03", "close": 49.51, "volume": 1327096.0}, {"date": "2020-09-04", "close": 49.7325, "volume": 1231216.0}, {"date": "2020-09-08", "close": 49.125, "volume": 1071300.0}, {"date": "2020-09-09", "close": 49.8875, "volume": 1778820.0}, {"date": "2020-09-10", "close": 49.6, "volume": 2463252.0}, {"date": "2020-09-11", "close": 50.025, "volume": 1857836.0}, {"date": "2020-09-14", "close": 50.5175, "volume": 655380.0}, {"date": "2020-09-15", "close": 50.8775, "volume": 1542392.0}, {"date": "2020-09-16", "close": 51.3125, "volume": 1532452.0}, {"date": "2020-09-17", "close": 51.2875, "volume": 2713108.0}, {"date": "2020-09-18", "close": 50.635, "volume": 643032.0}, {"date": "2020-09-21", "close": 49.37, "volume": 2328852.0}, {"date": "2020-09-22", "close": 49.755, "volume": 832176.0}, {"date": "2020-09-23", "close": 49.1225, "volume": 1103000.0}, {"date": "2020-09-24", "close": 49.17, "volume": 1536004.0}, {"date": "2020-09-25", "close": 49.88, "volume": 913096.0}, {"date": "2020-09-28", "close": 50.615, "volume": 614708.0}, {"date": "2020-09-29", "close": 50.01, "volume": 1010824.0}, {"date": "2020-09-30", "close": 49.7325, "volume": 1162520.0}, {"date": "2020-10-01", "close": 49.6425, "volume": 655860.0}, {"date": "2020-10-02", "close": 49.9925, "volume": 1295448.0}, {"date": "2020-10-05", "close": 50.8425, "volume": 452984.0}, {"date": "2020-10-06", "close": 50.405, "volume": 1232616.0}, {"date": "2020-10-07", "close": 51.75, "volume": 813472.0}, {"date": "2020-10-08", "close": 52.0425, "volume": 882168.0}, {"date": "2020-10-09", "close": 52.4675, "volume": 1089968.0}, {"date": "2020-10-12", "close": 52.5588, "volume": 402696.0}, {"date": "2020-10-13", "close": 52.15, "volume": 897500.0}, {"date": "2020-10-14", "close": 52.625, "volume": 1105220.0}, {"date": "2020-10-15", "close": 53.0775, "volume": 990040.0}, {"date": "2020-10-16", "close": 52.3825, "volume": 1369496.0}, {"date": "2020-10-19", "close": 51.7875, "volume": 1574660.0}, {"date": "2020-10-20", "close": 52.49, "volume": 902464.0}, {"date": "2020-10-21", "close": 51.8925, "volume": 633048.0}, {"date": "2020-10-22", "close": 51.96, "volume": 846328.0}, {"date": "2020-10-23", "close": 52.59, "volume": 667116.0}, {"date": "2020-10-26", "close": 51.3075, "volume": 2239860.0}, {"date": "2020-10-27", "close": 50.565, "volume": 1154672.0}, {"date": "2020-10-28", "close": 48.4075, "volume": 1724160.0}, {"date": "2020-10-29", "close": 49.4825, "volume": 1010156.0}, {"date": "2020-10-30", "close": 49.1525, "volume": 690368.0}, {"date": "2020-11-02", "close": 49.46, "volume": 1952188.0}, {"date": "2020-11-03", "close": 50.9575, "volume": 1417516.0}, {"date": "2020-11-04", "close": 50.195, "volume": 1855804.0}, {"date": "2020-11-05", "close": 51.485, "volume": 1078140.0}, {"date": "2020-11-06", "close": 51.18, "volume": 366828.0}, {"date": "2020-11-09", "close": 52.43, "volume": 1488096.0}, {"date": "2020-11-10", "close": 53.3725, "volume": 1077120.0}, {"date": "2020-11-11", "close": 52.9275, "volume": 2475188.0}, {"date": "2020-11-12", "close": 52.21, "volume": 954712.0}, {"date": "2020-11-13", "close": 53.3575, "volume": 508456.0}, {"date": "2020-11-16", "close": 54.7, "volume": 966252.0}, {"date": "2020-11-17", "close": 54.88, "volume": 506528.0}, {"date": "2020-11-18", "close": 54.515, "volume": 469908.0}, {"date": "2020-11-19", "close": 54.4913, "volume": 1281108.0}, {"date": "2020-11-20", "close": 53.98, "volume": 499204.0}, {"date": "2020-11-23", "close": 54.805, "volume": 1367892.0}, {"date": "2020-11-24", "close": 56.1325, "volume": 1299284.0}, {"date": "2020-11-25", "close": 55.745, "volume": 642724.0}, {"date": "2020-11-27", "close": 55.445, "volume": 497916.0}, {"date": "2020-11-30", "close": 54.955, "volume": 558760.0}, {"date": "2020-12-01", "close": 55.2125, "volume": 564588.0}, {"date": "2020-12-02", "close": 55.4325, "volume": 690012.0}, {"date": "2020-12-03", "close": 55.59, "volume": 355524.0}, {"date": "2020-12-04", "close": 56.265, "volume": 320348.0}, {"date": "2020-12-07", "close": 56.175, "volume": 1110564.0}, {"date": "2020-12-08", "close": 56.4375, "volume": 286740.0}, {"date": "2020-12-09", "close": 56.625, "volume": 243312.0}, {"date": "2020-12-10", "close": 56.065, "volume": 1094876.0}, {"date": "2020-12-11", "close": 56.0175, "volume": 299504.0}, {"date": "2020-12-14", "close": 54.6275, "volume": 596804.0}, {"date": "2020-12-15", "close": 55.0975, "volume": 481416.0}, {"date": "2020-12-16", "close": 55.1025, "volume": 872176.0}, {"date": "2020-12-17", "close": 55.745, "volume": 245436.0}, {"date": "2020-12-18", "close": 55.3675, "volume": 511432.0}, {"date": "2020-12-21", "close": 55.0925, "volume": 559536.0}, {"date": "2020-12-22", "close": 54.9775, "volume": 236512.0}, {"date": "2020-12-23", "close": 55.1775, "volume": 260772.0}, {"date": "2020-12-24", "close": 55.1875, "volume": 102724.0}, {"date": "2020-12-28", "close": 55.265, "volume": 250628.0}, {"date": "2020-12-29", "close": 54.885, "volume": 169236.0}, {"date": "2020-12-30", "close": 55.0225, "volume": 122048.0}, {"date": "2020-12-31", "close": 55.135, "volume": 234940.0}, {"date": "2021-01-04", "close": 54.01, "volume": 1153708.0}, {"date": "2021-01-05", "close": 54.545, "volume": 540032.0}, {"date": "2021-01-06", "close": 56.005, "volume": 724424.0}, {"date": "2021-01-07", "close": 56.5125, "volume": 496868.0}, {"date": "2021-01-08", "close": 56.815, "volume": 545184.0}, {"date": "2021-01-11", "close": 56.795, "volume": 260776.0}, {"date": "2021-01-12", "close": 57.5925, "volume": 2827696.0}, {"date": "2021-01-13", "close": 57.235, "volume": 528320.0}, {"date": "2021-01-14", "close": 57.865, "volume": 422696.0}, {"date": "2021-01-15", "close": 57.12, "volume": 572184.0}, {"date": "2021-01-19", "close": 56.915, "volume": 337536.0}, {"date": "2021-01-20", "close": 57.8575, "volume": 457356.0}, {"date": "2021-01-21", "close": 56.9, "volume": 371180.0}, {"date": "2021-01-22", "close": 56.7325, "volume": 506644.0}, {"date": "2021-01-25", "close": 56.68, "volume": 433044.0}, {"date": "2021-01-26", "close": 55.78, "volume": 339520.0}, {"date": "2021-01-27", "close": 54.1075, "volume": 553000.0}, {"date": "2021-01-28", "close": 54.7575, "volume": 623788.0}, {"date": "2021-01-29", "close": 53.28, "volume": 562700.0}, {"date": "2021-02-01", "close": 54.0275, "volume": 710040.0}, {"date": "2021-02-02", "close": 55.14, "volume": 1871552.0}, {"date": "2021-02-03", "close": 55.135, "volume": 592952.0}, {"date": "2021-02-04", "close": 55.955, "volume": 356512.0}, {"date": "2021-02-05", "close": 56.335, "volume": 404088.0}, {"date": "2021-02-08", "close": 56.6294, "volume": 438140.0}, {"date": "2021-02-09", "close": 57.085, "volume": 289296.0}, {"date": "2021-02-10", "close": 57.0625, "volume": 328560.0}, {"date": "2021-02-11", "close": 57.0375, "volume": 313384.0}, {"date": "2021-02-12", "close": 58.005, "volume": 669760.0}, {"date": "2021-02-16", "close": 58.075, "volume": 232200.0}, {"date": "2021-02-17", "close": 57.6275, "volume": 245196.0}, {"date": "2021-02-18", "close": 57.465, "volume": 526584.0}, {"date": "2021-02-19", "close": 58.5225, "volume": 590456.0}, {"date": "2021-02-22", "close": 58.93, "volume": 754848.0}, {"date": "2021-02-23", "close": 59.01, "volume": 851848.0}, {"date": "2021-02-24", "close": 59.985, "volume": 971400.0}, {"date": "2021-02-25", "close": 58.9075, "volume": 837956.0}, {"date": "2021-02-26", "close": 58.7575, "volume": 300308.0}, {"date": "2021-03-01", "close": 60.02, "volume": 401988.0}, {"date": "2021-03-02", "close": 59.82, "volume": 522808.0}, {"date": "2021-03-03", "close": 59.725, "volume": 459620.0}, {"date": "2021-03-04", "close": 58.1975, "volume": 1083704.0}, {"date": "2021-03-05", "close": 60.1125, "volume": 824028.0}, {"date": "2021-03-08", "close": 60.555, "volume": 4023768.0}, {"date": "2021-03-09", "close": 60.8325, "volume": 657936.0}, {"date": "2021-03-10", "close": 61.2075, "volume": 412632.0}, {"date": "2021-03-11", "close": 61.78, "volume": 402600.0}, {"date": "2021-03-12", "close": 62.4525, "volume": 450156.0}, {"date": "2021-03-15", "close": 62.7975, "volume": 492272.0}, {"date": "2021-03-16", "close": 61.8425, "volume": 661888.0}, {"date": "2021-03-17", "close": 62.4275, "volume": 458796.0}, {"date": "2021-03-18", "close": 62.3925, "volume": 858272.0}, {"date": "2021-03-19", "close": 62.52, "volume": 599332.0}, {"date": "2021-03-22", "close": 62.49, "volume": 684684.0}, {"date": "2021-03-23", "close": 61.335, "volume": 774340.0}, {"date": "2021-03-24", "close": 61.9175, "volume": 343292.0}, {"date": "2021-03-25", "close": 62.83, "volume": 2202308.0}, {"date": "2021-03-26", "close": 64.25, "volume": 644568.0}, {"date": "2021-03-29", "close": 63.8525, "volume": 715568.0}, {"date": "2021-03-30", "close": 64.7275, "volume": 870880.0}, {"date": "2021-03-31", "close": 64.4075, "volume": 845532.0}, {"date": "2021-04-01", "close": 64.8575, "volume": 641488.0}, {"date": "2021-04-05", "close": 65.48, "volume": 922312.0}, {"date": "2021-04-06", "close": 65.295, "volume": 560708.0}, {"date": "2021-04-07", "close": 65.07, "volume": 570760.0}, {"date": "2021-04-08", "close": 65.06, "volume": 303412.0}, {"date": "2021-04-09", "close": 65.5825, "volume": 519932.0}, {"date": "2021-04-12", "close": 65.835, "volume": 683704.0}, {"date": "2021-04-13", "close": 65.3625, "volume": 634676.0}, {"date": "2021-04-14", "close": 65.3625, "volume": 445792.0}, {"date": "2021-04-15", "close": 65.6, "volume": 271704.0}, {"date": "2021-04-16", "close": 65.6375, "volume": 947964.0}, {"date": "2021-04-19", "close": 65.0225, "volume": 693764.0}, {"date": "2021-04-20", "close": 65.535, "volume": 1313916.0}, {"date": "2021-04-21", "close": 66.1175, "volume": 767712.0}, {"date": "2021-04-22", "close": 65.61, "volume": 477876.0}, {"date": "2021-04-23", "close": 66.56, "volume": 625832.0}, {"date": "2021-04-26", "close": 66.3275, "volume": 1678356.0}, {"date": "2021-04-27", "close": 67.3375, "volume": 1315420.0}, {"date": "2021-04-28", "close": 67.23, "volume": 1662584.0}, {"date": "2021-04-29", "close": 67.81, "volume": 409584.0}, {"date": "2021-04-30", "close": 67.5175, "volume": 451128.0}, {"date": "2021-05-03", "close": 68.4775, "volume": 813736.0}, {"date": "2021-05-04", "close": 68.2025, "volume": 493092.0}, {"date": "2021-05-05", "close": 68.3375, "volume": 390628.0}, {"date": "2021-05-06", "close": 68.5925, "volume": 1773496.0}, {"date": "2021-05-07", "close": 69.6725, "volume": 631008.0}, {"date": "2021-05-10", "close": 69.57, "volume": 933000.0}, {"date": "2021-05-11", "close": 68.575, "volume": 1542700.0}, {"date": "2021-05-12", "close": 67.045, "volume": 1688020.0}, {"date": "2021-05-13", "close": 68.5275, "volume": 1386800.0}, {"date": "2021-05-14", "close": 69.5175, "volume": 709676.0}, {"date": "2021-05-17", "close": 69.1825, "volume": 656140.0}, {"date": "2021-05-18", "close": 68.3325, "volume": 787620.0}, {"date": "2021-05-19", "close": 67.925, "volume": 1728728.0}, {"date": "2021-05-20", "close": 67.5725, "volume": 741652.0}, {"date": "2021-05-21", "close": 67.605, "volume": 619332.0}, {"date": "2021-05-24", "close": 68.23, "volume": 454072.0}, {"date": "2021-05-25", "close": 67.5425, "volume": 1441016.0}, {"date": "2021-05-26", "close": 68.135, "volume": 678040.0}, {"date": "2021-05-27", "close": 68.7025, "volume": 1054664.0}, {"date": "2021-05-28", "close": 68.83, "volume": 387356.0}, {"date": "2021-06-01", "close": 68.895, "volume": 570400.0}, {"date": "2021-06-02", "close": 68.33, "volume": 370372.0}, {"date": "2021-06-03", "close": 67.9275, "volume": 654272.0}, {"date": "2021-06-04", "close": 67.6225, "volume": 704592.0}, {"date": "2021-06-07", "close": 67.4525, "volume": 1095808.0}, {"date": "2021-06-08", "close": 67.665, "volume": 907340.0}, {"date": "2021-06-09", "close": 66.8325, "volume": 1446376.0}, {"date": "2021-06-10", "close": 66.225, "volume": 1628252.0}, {"date": "2021-06-11", "close": 66.92, "volume": 872200.0}, {"date": "2021-06-14", "close": 66.32, "volume": 1317120.0}, {"date": "2021-06-15", "close": 66.8225, "volume": 3601320.0}, {"date": "2021-06-16", "close": 66.1325, "volume": 959992.0}, {"date": "2021-06-17", "close": 64.705, "volume": 2340064.0}, {"date": "2021-06-18", "close": 63.865, "volume": 937464.0}, {"date": "2021-06-21", "close": 65.07, "volume": 577752.0}, {"date": "2021-06-22", "close": 65.185, "volume": 681104.0}, {"date": "2021-06-23", "close": 65.0925, "volume": 455892.0}, {"date": "2021-06-24", "close": 65.435, "volume": 653304.0}, {"date": "2021-06-25", "close": 65.355, "volume": 755976.0}, {"date": "2021-06-28", "close": 64.7975, "volume": 1006944.0}, {"date": "2021-06-29", "close": 64.79, "volume": 776936.0}, {"date": "2021-06-30", "close": 64.99, "volume": 850028.0}, {"date": "2021-07-01", "close": 65.86, "volume": 811532.0}, {"date": "2021-07-02", "close": 65.6775, "volume": 627740.0}, {"date": "2021-07-06", "close": 64.9675, "volume": 875592.0}, {"date": "2021-07-07", "close": 65.315, "volume": 635920.0}, {"date": "2021-07-08", "close": 63.1925, "volume": 4506612.0}, {"date": "2021-07-09", "close": 64.7875, "volume": 1014096.0}, {"date": "2021-07-12", "close": 64.655, "volume": 839188.0}, {"date": "2021-07-13", "close": 64.0425, "volume": 759772.0}, {"date": "2021-07-14", "close": 64.1125, "volume": 828692.0}, {"date": "2021-07-15", "close": 64.135, "volume": 588824.0}, {"date": "2021-07-16", "close": 63.235, "volume": 1153132.0}, {"date": "2021-07-19", "close": 62.18, "volume": 1290428.0}, {"date": "2021-07-20", "close": 63.4675, "volume": 3138784.0}, {"date": "2021-07-21", "close": 64.235, "volume": 453092.0}, {"date": "2021-07-22", "close": 64.2875, "volume": 498572.0}, {"date": "2021-07-23", "close": 64.4425, "volume": 278660.0}, {"date": "2021-07-26", "close": 64.545, "volume": 844752.0}, {"date": "2021-07-27", "close": 62.9175, "volume": 1056644.0}, {"date": "2021-07-28", "close": 62.6275, "volume": 713264.0}, {"date": "2021-07-29", "close": 62.935, "volume": 411284.0}, {"date": "2021-07-30", "close": 62.65, "volume": 1564684.0}, {"date": "2021-08-02", "close": 62.3975, "volume": 705628.0}, {"date": "2021-08-03", "close": 63.11, "volume": 821828.0}, {"date": "2021-08-04", "close": 61.8775, "volume": 1418000.0}, {"date": "2021-08-05", "close": 62.6325, "volume": 1717700.0}, {"date": "2021-08-06", "close": 63.0875, "volume": 854148.0}, {"date": "2021-08-09", "close": 62.56, "volume": 1090308.0}, {"date": "2021-08-10", "close": 63.3675, "volume": 807700.0}, {"date": "2021-08-11", "close": 64.4, "volume": 895268.0}, {"date": "2021-08-12", "close": 64.4425, "volume": 1161904.0}, {"date": "2021-08-13", "close": 64.36, "volume": 460168.0}, {"date": "2021-08-16", "close": 64.495, "volume": 638840.0}, {"date": "2021-08-17", "close": 63.8225, "volume": 419144.0}, {"date": "2021-08-18", "close": 63.33, "volume": 566336.0}, {"date": "2021-08-19", "close": 62.6575, "volume": 1564520.0}, {"date": "2021-08-20", "close": 62.8825, "volume": 943408.0}, {"date": "2021-08-23", "close": 63.455, "volume": 597748.0}, {"date": "2021-08-24", "close": 63.5975, "volume": 447224.0}, {"date": "2021-08-25", "close": 64.0075, "volume": 531696.0}, {"date": "2021-08-26", "close": 63.56, "volume": 668484.0}, {"date": "2021-08-27", "close": 64.1475, "volume": 688420.0}, {"date": "2021-08-30", "close": 63.6325, "volume": 580836.0}, {"date": "2021-08-31", "close": 63.2625, "volume": 1021788.0}, {"date": "2021-09-01", "close": 63.505, "volume": 1018364.0}, {"date": "2021-09-02", "close": 64.1425, "volume": 707792.0}, {"date": "2021-09-03", "close": 63.4875, "volume": 762216.0}, {"date": "2021-09-07", "close": 63.1675, "volume": 537292.0}, {"date": "2021-09-08", "close": 62.925, "volume": 607464.0}, {"date": "2021-09-09", "close": 62.29, "volume": 1069348.0}, {"date": "2021-09-10", "close": 61.995, "volume": 843068.0}, {"date": "2021-09-13", "close": 62.285, "volume": 658764.0}, {"date": "2021-09-14", "close": 61.44, "volume": 644180.0}, {"date": "2021-09-15", "close": 61.92, "volume": 787644.0}, {"date": "2021-09-16", "close": 62.165, "volume": 586580.0}, {"date": "2021-09-17", "close": 61.4775, "volume": 1234580.0}, {"date": "2021-09-20", "close": 61.005, "volume": 1168220.0}, {"date": "2021-09-21", "close": 61.3725, "volume": 430336.0}, {"date": "2021-09-22", "close": 61.3375, "volume": 774368.0}, {"date": "2021-09-23", "close": 62.255, "volume": 617276.0}, {"date": "2021-09-24", "close": 62.675, "volume": 726520.0}, {"date": "2021-09-27", "close": 62.895, "volume": 712364.0}, {"date": "2021-09-28", "close": 62.2175, "volume": 1102932.0}, {"date": "2021-09-29", "close": 61.8125, "volume": 912176.0}, {"date": "2021-09-30", "close": 60.795, "volume": 638008.0}, {"date": "2021-10-01", "close": 62.115, "volume": 755876.0}, {"date": "2021-10-04", "close": 61.8675, "volume": 475208.0}, {"date": "2021-10-05", "close": 62.6525, "volume": 569740.0}, {"date": "2021-10-06", "close": 63.1825, "volume": 1334784.0}, {"date": "2021-10-07", "close": 63.0925, "volume": 779480.0}, {"date": "2021-10-08", "close": 63.4275, "volume": 473880.0}, {"date": "2021-10-11", "close": 62.8075, "volume": 341472.0}, {"date": "2021-10-12", "close": 62.8975, "volume": 269524.0}, {"date": "2021-10-13", "close": 62.8575, "volume": 450432.0}, {"date": "2021-10-14", "close": 64.18, "volume": 722240.0}, {"date": "2021-10-15", "close": 65.0525, "volume": 877616.0}, {"date": "2021-10-18", "close": 65.1075, "volume": 772596.0}, {"date": "2021-10-19", "close": 64.9725, "volume": 481988.0}, {"date": "2021-10-20", "close": 65.425, "volume": 882424.0}, {"date": "2021-10-21", "close": 66.2225, "volume": 757332.0}, {"date": "2021-10-22", "close": 66.7275, "volume": 588108.0}, {"date": "2021-10-25", "close": 67.0375, "volume": 634536.0}, {"date": "2021-10-26", "close": 67.875, "volume": 661988.0}, {"date": "2021-10-27", "close": 66.95, "volume": 527856.0}, {"date": "2021-10-28", "close": 67.8675, "volume": 215424.0}, {"date": "2021-10-29", "close": 67.69, "volume": 555360.0}, {"date": "2021-11-01", "close": 67.9575, "volume": 987988.0}, {"date": "2021-11-02", "close": 68.4925, "volume": 1376304.0}, {"date": "2021-11-03", "close": 69.2275, "volume": 773324.0}, {"date": "2021-11-04", "close": 68.94, "volume": 665132.0}, {"date": "2021-11-05", "close": 69.56, "volume": 758208.0}, {"date": "2021-11-08", "close": 69.8325, "volume": 503088.0}, {"date": "2021-11-09", "close": 69.7225, "volume": 371840.0}, {"date": "2021-11-10", "close": 69.1675, "volume": 603704.0}, {"date": "2021-11-11", "close": 69.2225, "volume": 139020.0}, {"date": "2021-11-12", "close": 69.465, "volume": 269860.0}, {"date": "2021-11-15", "close": 69.2625, "volume": 285308.0}, {"date": "2021-11-16", "close": 69.32, "volume": 690304.0}, {"date": "2021-11-17", "close": 68.615, "volume": 404388.0}, {"date": "2021-11-18", "close": 68.3675, "volume": 432592.0}, {"date": "2021-11-19", "close": 68.3225, "volume": 256140.0}, {"date": "2021-11-22", "close": 68.7725, "volume": 962848.0}, {"date": "2021-11-23", "close": 69.0525, "volume": 602260.0}, {"date": "2021-11-24", "close": 68.6825, "volume": 218568.0}, {"date": "2021-11-26", "close": 66.62, "volume": 844692.0}, {"date": "2021-11-29", "close": 66.66, "volume": 656572.0}, {"date": "2021-11-30", "close": 64.9975, "volume": 751996.0}, {"date": "2021-12-01", "close": 63.6125, "volume": 1523168.0}, {"date": "2021-12-02", "close": 65.7975, "volume": 1163920.0}, {"date": "2021-12-03", "close": 65.5975, "volume": 658856.0}, {"date": "2021-12-06", "close": 67.2075, "volume": 1259840.0}, {"date": "2021-12-07", "close": 67.755, "volume": 649192.0}, {"date": "2021-12-08", "close": 67.7325, "volume": 399216.0}, {"date": "2021-12-09", "close": 67.5025, "volume": 360092.0}, {"date": "2021-12-10", "close": 67.57, "volume": 412268.0}, {"date": "2021-12-13", "close": 66.4075, "volume": 1225276.0}, {"date": "2021-12-14", "close": 65.995, "volume": 1132340.0}, {"date": "2021-12-15", "close": 66.6275, "volume": 469068.0}, {"date": "2021-12-16", "close": 66.365, "volume": 683672.0}, {"date": "2021-12-17", "close": 65.95, "volume": 766764.0}, {"date": "2021-12-20", "close": 65.1775, "volume": 682204.0}, {"date": "2021-12-21", "close": 66.845, "volume": 659968.0}, {"date": "2021-12-22", "close": 67.26, "volume": 1138712.0}, {"date": "2021-12-23", "close": 68.2475, "volume": 602208.0}, {"date": "2021-12-27", "close": 68.845, "volume": 346964.0}, {"date": "2021-12-28", "close": 68.9825, "volume": 289908.0}, {"date": "2021-12-29", "close": 69.1325, "volume": 215640.0}, {"date": "2021-12-30", "close": 68.89, "volume": 279208.0}, {"date": "2021-12-31", "close": 69.1188, "volume": 251816.0}, {"date": "2022-01-03", "close": 68.935, "volume": 658716.0}, {"date": "2022-01-04", "close": 69.9925, "volume": 726412.0}, {"date": "2022-01-05", "close": 69.0575, "volume": 685204.0}, {"date": "2022-01-06", "close": 69.06, "volume": 591916.0}, {"date": "2022-01-07", "close": 69.1525, "volume": 787256.0}, {"date": "2022-01-10", "close": 68.0, "volume": 700692.0}, {"date": "2022-01-11", "close": 67.91, "volume": 606732.0}, {"date": "2022-01-12", "close": 67.8425, "volume": 494712.0}, {"date": "2022-01-13", "close": 68.055, "volume": 797072.0}, {"date": "2022-01-14", "close": 67.2375, "volume": 1054392.0}, {"date": "2022-01-18", "close": 65.7075, "volume": 1310548.0}, {"date": "2022-01-19", "close": 65.2475, "volume": 1034152.0}, {"date": "2022-01-20", "close": 65.0275, "volume": 791768.0}, {"date": "2022-01-21", "close": 64.2075, "volume": 1030252.0}, {"date": "2022-01-24", "close": 64.7525, "volume": 1193496.0}, {"date": "2022-01-25", "close": 63.91, "volume": 701128.0}, {"date": "2022-01-26", "close": 63.275, "volume": 1455584.0}, {"date": "2022-01-27", "close": 62.495, "volume": 708980.0}, {"date": "2022-01-28", "close": 63.415, "volume": 840156.0}, {"date": "2022-01-31", "close": 64.5275, "volume": 1684404.0}, {"date": "2022-02-01", "close": 66.9175, "volume": 1017208.0}, {"date": "2022-02-02", "close": 67.2025, "volume": 588576.0}, {"date": "2022-02-03", "close": 65.7525, "volume": 584728.0}, {"date": "2022-02-04", "close": 65.17, "volume": 809164.0}, {"date": "2022-02-07", "close": 65.2625, "volume": 797368.0}, {"date": "2022-02-08", "close": 66.2425, "volume": 494252.0}, {"date": "2022-02-09", "close": 67.4675, "volume": 641732.0}, {"date": "2022-02-10", "close": 66.2325, "volume": 932548.0}, {"date": "2022-02-11", "close": 64.47, "volume": 1008104.0}, {"date": "2022-02-14", "close": 64.685, "volume": 865596.0}, {"date": "2022-02-15", "close": 66.3625, "volume": 1244204.0}, {"date": "2022-02-16", "close": 66.6175, "volume": 541456.0}, {"date": "2022-02-17", "close": 65.445, "volume": 581172.0}, {"date": "2022-02-18", "close": 65.08, "volume": 738924.0}, {"date": "2022-02-22", "close": 63.9925, "volume": 621004.0}, {"date": "2022-02-23", "close": 62.735, "volume": 664244.0}, {"date": "2022-02-24", "close": 63.57, "volume": 1203184.0}, {"date": "2022-02-25", "close": 64.9375, "volume": 1013216.0}, {"date": "2022-02-28", "close": 64.8, "volume": 705368.0}, {"date": "2022-03-01", "close": 63.33, "volume": 818828.0}, {"date": "2022-03-02", "close": 65.065, "volume": 796148.0}, {"date": "2022-03-03", "close": 64.855, "volume": 529128.0}, {"date": "2022-03-04", "close": 64.675, "volume": 584184.0}, {"date": "2022-03-07", "close": 61.96, "volume": 1555672.0}, {"date": "2022-03-08", "close": 61.845, "volume": 789044.0}, {"date": "2022-03-09", "close": 63.1425, "volume": 1015064.0}, {"date": "2022-03-10", "close": 63.5725, "volume": 1377012.0}, {"date": "2022-03-11", "close": 63.0775, "volume": 588608.0}, {"date": "2022-03-14", "close": 62.3575, "volume": 508168.0}, {"date": "2022-03-15", "close": 64.04, "volume": 663348.0}, {"date": "2022-03-16", "close": 66.6725, "volume": 1101232.0}, {"date": "2022-03-17", "close": 67.2425, "volume": 640016.0}, {"date": "2022-03-18", "close": 67.1525, "volume": 740976.0}, {"date": "2022-03-21", "close": 66.735, "volume": 418200.0}, {"date": "2022-03-22", "close": 67.3025, "volume": 565624.0}, {"date": "2022-03-23", "close": 66.4625, "volume": 296844.0}, {"date": "2022-03-24", "close": 67.01, "volume": 1062856.0}, {"date": "2022-03-25", "close": 67.2525, "volume": 407000.0}, {"date": "2022-03-28", "close": 67.985, "volume": 541668.0}, {"date": "2022-03-29", "close": 69.04, "volume": 926144.0}, {"date": "2022-03-30", "close": 68.5575, "volume": 475988.0}, {"date": "2022-03-31", "close": 67.4875, "volume": 419516.0}, {"date": "2022-04-01", "close": 64.9, "volume": 2122060.0}, {"date": "2022-04-04", "close": 64.7075, "volume": 1514288.0}, {"date": "2022-04-05", "close": 62.96, "volume": 5713864.0}, {"date": "2022-04-06", "close": 61.1775, "volume": 2389664.0}, {"date": "2022-04-07", "close": 60.915, "volume": 2808736.0}, {"date": "2022-04-08", "close": 60.28, "volume": 2203500.0}, {"date": "2022-04-11", "close": 60.475, "volume": 1429132.0}, {"date": "2022-04-12", "close": 60.4875, "volume": 2709900.0}, {"date": "2022-04-13", "close": 61.6925, "volume": 1363824.0}, {"date": "2022-04-14", "close": 61.82, "volume": 1533520.0}, {"date": "2022-04-18", "close": 61.235, "volume": 1345528.0}, {"date": "2022-04-19", "close": 62.7725, "volume": 1364636.0}, {"date": "2022-04-20", "close": 63.14, "volume": 1209948.0}, {"date": "2022-04-21", "close": 63.0925, "volume": 1430792.0}, {"date": "2022-04-22", "close": 61.5725, "volume": 1186656.0}, {"date": "2022-04-25", "close": 62.21, "volume": 954276.0}, {"date": "2022-04-26", "close": 60.465, "volume": 1823320.0}, {"date": "2022-04-27", "close": 61.1075, "volume": 2060700.0}, {"date": "2022-04-28", "close": 62.69, "volume": 1245516.0}, {"date": "2022-04-29", "close": 60.7075, "volume": 1389568.0}, {"date": "2022-05-02", "close": 60.48, "volume": 1657616.0}, {"date": "2022-05-03", "close": 60.77, "volume": 972668.0}, {"date": "2022-05-04", "close": 61.985, "volume": 1252508.0}, {"date": "2022-05-05", "close": 60.3675, "volume": 838048.0}, {"date": "2022-05-06", "close": 59.7475, "volume": 952664.0}, {"date": "2022-05-09", "close": 57.9425, "volume": 1743488.0}, {"date": "2022-05-10", "close": 57.9125, "volume": 1153524.0}, {"date": "2022-05-11", "close": 57.105, "volume": 1142472.0}, {"date": "2022-05-12", "close": 57.2025, "volume": 1815624.0}, {"date": "2022-05-13", "close": 58.275, "volume": 1045684.0}, {"date": "2022-05-16", "close": 57.815, "volume": 763404.0}, {"date": "2022-05-17", "close": 59.6225, "volume": 923440.0}, {"date": "2022-05-18", "close": 56.2025, "volume": 1460488.0}, {"date": "2022-05-19", "close": 55.175, "volume": 1969360.0}, {"date": "2022-05-20", "close": 55.25, "volume": 1761956.0}, {"date": "2022-05-23", "close": 56.23, "volume": 1222668.0}, {"date": "2022-05-24", "close": 55.1525, "volume": 1187788.0}, {"date": "2022-05-25", "close": 55.76, "volume": 1058812.0}, {"date": "2022-05-26", "close": 57.485, "volume": 1112424.0}, {"date": "2022-05-27", "close": 58.6325, "volume": 783964.0}, {"date": "2022-05-31", "close": 58.2175, "volume": 1131844.0}, {"date": "2022-06-01", "close": 57.6, "volume": 806896.0}, {"date": "2022-06-02", "close": 58.89, "volume": 581488.0}, {"date": "2022-06-03", "close": 58.4925, "volume": 526192.0}, {"date": "2022-06-06", "close": 58.9575, "volume": 739012.0}, {"date": "2022-06-07", "close": 59.23, "volume": 743436.0}, {"date": "2022-06-08", "close": 57.39, "volume": 582060.0}, {"date": "2022-06-09", "close": 56.0375, "volume": 3693796.0}, {"date": "2022-06-10", "close": 54.3425, "volume": 2079456.0}, {"date": "2022-06-13", "close": 52.53, "volume": 1601596.0}, {"date": "2022-06-14", "close": 53.0675, "volume": 1272664.0}, {"date": "2022-06-15", "close": 53.5975, "volume": 1051224.0}, {"date": "2022-06-16", "close": 51.87, "volume": 1104072.0}, {"date": "2022-06-17", "close": 52.02, "volume": 1576692.0}, {"date": "2022-06-21", "close": 52.595, "volume": 652280.0}, {"date": "2022-06-22", "close": 52.4525, "volume": 636576.0}, {"date": "2022-06-23", "close": 52.8775, "volume": 720284.0}, {"date": "2022-06-24", "close": 54.82, "volume": 705460.0}, {"date": "2022-06-27", "close": 54.3875, "volume": 469496.0}, {"date": "2022-06-28", "close": 53.7088, "volume": 666764.0}, {"date": "2022-06-29", "close": 53.4263, "volume": 421448.0}, {"date": "2022-06-30", "close": 53.225, "volume": 800444.0}, {"date": "2022-07-01", "close": 53.855, "volume": 626440.0}, {"date": "2022-07-05", "close": 53.6125, "volume": 382820.0}, {"date": "2022-07-06", "close": 53.49, "volume": 630792.0}, {"date": "2022-07-07", "close": 54.3175, "volume": 434044.0}, {"date": "2022-07-08", "close": 53.99, "volume": 346744.0}, {"date": "2022-07-11", "close": 53.42, "volume": 452376.0}, {"date": "2022-07-12", "close": 53.2375, "volume": 491248.0}, {"date": "2022-07-13", "close": 52.67, "volume": 880252.0}, {"date": "2022-07-14", "close": 52.4225, "volume": 480000.0}, {"date": "2022-07-15", "close": 53.6, "volume": 515040.0}, {"date": "2022-07-18", "close": 53.83, "volume": 819220.0}, {"date": "2022-07-19", "close": 55.7375, "volume": 585032.0}, {"date": "2022-07-20", "close": 56.1425, "volume": 457188.0}, {"date": "2022-07-21", "close": 55.9525, "volume": 535136.0}, {"date": "2022-07-22", "close": 55.67, "volume": 845320.0}, {"date": "2022-07-25", "close": 55.9625, "volume": 643868.0}, {"date": "2022-07-26", "close": 54.955, "volume": 605168.0}, {"date": "2022-07-27", "close": 55.99, "volume": 448856.0}, {"date": "2022-07-28", "close": 57.06, "volume": 643400.0}, {"date": "2022-07-29", "close": 58.2263, "volume": 524600.0}, {"date": "2022-08-01", "close": 58.5525, "volume": 453208.0}, {"date": "2022-08-02", "close": 58.1175, "volume": 282680.0}, {"date": "2022-08-03", "close": 58.9675, "volume": 218944.0}, {"date": "2022-08-04", "close": 59.4725, "volume": 553860.0}, {"date": "2022-08-05", "close": 59.8375, "volume": 527572.0}, {"date": "2022-08-08", "close": 59.84, "volume": 532000.0}, {"date": "2022-08-09", "close": 59.365, "volume": 184976.0}, {"date": "2022-08-10", "close": 61.3075, "volume": 705200.0}, {"date": "2022-08-11", "close": 61.66, "volume": 474176.0}, {"date": "2022-08-12", "close": 62.0575, "volume": 343852.0}, {"date": "2022-08-15", "close": 61.9875, "volume": 622588.0}, {"date": "2022-08-16", "close": 62.42, "volume": 477452.0}, {"date": "2022-08-17", "close": 61.3975, "volume": 732796.0}, {"date": "2022-08-18", "close": 61.705, "volume": 234612.0}, {"date": "2022-08-19", "close": 60.735, "volume": 450868.0}, {"date": "2022-08-22", "close": 59.8425, "volume": 1371860.0}, {"date": "2022-08-23", "close": 59.9025, "volume": 695016.0}, {"date": "2022-08-24", "close": 60.11, "volume": 575052.0}, {"date": "2022-08-25", "close": 60.93, "volume": 239928.0}, {"date": "2022-08-26", "close": 58.8175, "volume": 700960.0}, {"date": "2022-08-29", "close": 58.41, "volume": 618772.0}, {"date": "2022-08-30", "close": 57.5675, "volume": 1748544.0}, {"date": "2022-08-31", "close": 57.15, "volume": 838720.0}, {"date": "2022-09-01", "close": 57.385, "volume": 942276.0}, {"date": "2022-09-02", "close": 56.935, "volume": 1048664.0}, {"date": "2022-09-06", "close": 57.055, "volume": 630168.0}, {"date": "2022-09-07", "close": 57.675, "volume": 1254740.0}, {"date": "2022-09-08", "close": 57.8025, "volume": 762960.0}, {"date": "2022-09-09", "close": 58.8575, "volume": 2315752.0}, {"date": "2022-09-12", "close": 59.5175, "volume": 942712.0}, {"date": "2022-09-13", "close": 57.31, "volume": 837380.0}, {"date": "2022-09-14", "close": 57.0125, "volume": 2095316.0}, {"date": "2022-09-15", "close": 56.3275, "volume": 548844.0}, {"date": "2022-09-16", "close": 53.91, "volume": 1815868.0}, {"date": "2022-09-19", "close": 54.8425, "volume": 571520.0}, {"date": "2022-09-20", "close": 53.85, "volume": 331508.0}, {"date": "2022-09-21", "close": 53.0625, "volume": 903192.0}, {"date": "2022-09-22", "close": 51.6625, "volume": 1469440.0}, {"date": "2022-09-23", "close": 50.46, "volume": 1800464.0}, {"date": "2022-09-26", "close": 49.535, "volume": 700660.0}, {"date": "2022-09-27", "close": 49.895, "volume": 2217276.0}, {"date": "2022-09-28", "close": 51.04, "volume": 1216324.0}, {"date": "2022-09-29", "close": 50.145, "volume": 620668.0}, {"date": "2022-09-30", "close": 49.14, "volume": 882640.0}, {"date": "2022-10-03", "close": 50.3125, "volume": 766088.0}, {"date": "2022-10-04", "close": 52.345, "volume": 1572372.0}, {"date": "2022-10-05", "close": 51.8375, "volume": 602280.0}, {"date": "2022-10-06", "close": 51.51, "volume": 1132076.0}, {"date": "2022-10-07", "close": 50.005, "volume": 943084.0}, {"date": "2022-10-10", "close": 49.9525, "volume": 610832.0}, {"date": "2022-10-11", "close": 49.4575, "volume": 1059468.0}, {"date": "2022-10-12", "close": 49.83, "volume": 576160.0}, {"date": "2022-10-13", "close": 50.655, "volume": 635064.0}, {"date": "2022-10-14", "close": 50.095, "volume": 649672.0}, {"date": "2022-10-17", "close": 51.18, "volume": 489432.0}, {"date": "2022-10-18", "close": 51.99, "volume": 385820.0}, {"date": "2022-10-19", "close": 51.4325, "volume": 552248.0}, {"date": "2022-10-20", "close": 49.8875, "volume": 804944.0}, {"date": "2022-10-21", "close": 50.8725, "volume": 1399520.0}, {"date": "2022-10-24", "close": 51.7625, "volume": 1015608.0}, {"date": "2022-10-25", "close": 52.47, "volume": 342572.0}, {"date": "2022-10-26", "close": 52.82, "volume": 1165428.0}, {"date": "2022-10-27", "close": 52.5625, "volume": 645444.0}, {"date": "2022-10-28", "close": 53.21, "volume": 850172.0}, {"date": "2022-10-31", "close": 53.12, "volume": 584804.0}, {"date": "2022-11-01", "close": 53.3775, "volume": 1108124.0}, {"date": "2022-11-02", "close": 51.83, "volume": 1251080.0}, {"date": "2022-11-03", "close": 51.955, "volume": 962732.0}, {"date": "2022-11-04", "close": 52.8475, "volume": 463748.0}, {"date": "2022-11-07", "close": 53.5275, "volume": 287156.0}, {"date": "2022-11-08", "close": 53.935, "volume": 1192928.0}, {"date": "2022-11-09", "close": 52.9325, "volume": 711908.0}, {"date": "2022-11-10", "close": 56.075, "volume": 1073600.0}, {"date": "2022-11-11", "close": 57.3475, "volume": 1172356.0}, {"date": "2022-11-14", "close": 57.2025, "volume": 541592.0}, {"date": "2022-11-15", "close": 57.5875, "volume": 425444.0}, {"date": "2022-11-16", "close": 56.39, "volume": 968216.0}, {"date": "2022-11-17", "close": 55.83, "volume": 669856.0}, {"date": "2022-11-18", "close": 56.345, "volume": 783576.0}, {"date": "2022-11-21", "close": 56.445, "volume": 829612.0}, {"date": "2022-11-22", "close": 56.65, "volume": 1084100.0}, {"date": "2022-11-23", "close": 56.97, "volume": 1142504.0}, {"date": "2022-11-25", "close": 57.115, "volume": 326692.0}, {"date": "2022-11-28", "close": 55.945, "volume": 854340.0}, {"date": "2022-11-29", "close": 56.945, "volume": 710040.0}, {"date": "2022-11-30", "close": 58.3575, "volume": 1281744.0}, {"date": "2022-12-01", "close": 58.1025, "volume": 1146680.0}, {"date": "2022-12-02", "close": 57.8775, "volume": 1855188.0}, {"date": "2022-12-05", "close": 56.43, "volume": 335428.0}, {"date": "2022-12-06", "close": 55.7775, "volume": 642976.0}, {"date": "2022-12-07", "close": 55.2475, "volume": 649144.0}, {"date": "2022-12-08", "close": 55.5737, "volume": 252000.0}, {"date": "2022-12-09", "close": 55.385, "volume": 1038624.0}, {"date": "2022-12-12", "close": 56.925, "volume": 1073640.0}, {"date": "2022-12-13", "close": 56.615, "volume": 819528.0}, {"date": "2022-12-14", "close": 56.7975, "volume": 330480.0}, {"date": "2022-12-15", "close": 55.34, "volume": 479812.0}, {"date": "2022-12-16", "close": 54.76, "volume": 755676.0}, {"date": "2022-12-19", "close": 54.035, "volume": 526588.0}, {"date": "2022-12-20", "close": 53.3325, "volume": 453720.0}, {"date": "2022-12-21", "close": 54.2275, "volume": 691200.0}, {"date": "2022-12-22", "close": 53.7425, "volume": 330404.0}, {"date": "2022-12-23", "close": 54.175, "volume": 170428.0}, {"date": "2022-12-27", "close": 53.96, "volume": 303028.0}, {"date": "2022-12-28", "close": 53.0025, "volume": 726892.0}, {"date": "2022-12-29", "close": 53.825, "volume": 342608.0}, {"date": "2022-12-30", "close": 53.3875, "volume": 316248.0}, {"date": "2023-01-03", "close": 53.495, "volume": 307528.0}, {"date": "2023-01-04", "close": 54.48, "volume": 403160.0}, {"date": "2023-01-05", "close": 53.7575, "volume": 258516.0}, {"date": "2023-01-06", "close": 55.7125, "volume": 1319952.0}, {"date": "2023-01-09", "close": 56.355, "volume": 922092.0}, {"date": "2023-01-10", "close": 56.62, "volume": 226948.0}, {"date": "2023-01-11", "close": 57.345, "volume": 395232.0}, {"date": "2023-01-12", "close": 57.9975, "volume": 660400.0}, {"date": "2023-01-13", "close": 57.775, "volume": 972920.0}, {"date": "2023-01-17", "close": 57.63, "volume": 266280.0}, {"date": "2023-01-18", "close": 57.05, "volume": 718960.0}, {"date": "2023-01-19", "close": 56.4275, "volume": 376420.0}, {"date": "2023-01-20", "close": 57.41, "volume": 597076.0}, {"date": "2023-01-23", "close": 58.0375, "volume": 908740.0}, {"date": "2023-01-24", "close": 57.4775, "volume": 400092.0}, {"date": "2023-01-25", "close": 56.985, "volume": 390792.0}, {"date": "2023-01-26", "close": 56.92, "volume": 709444.0}, {"date": "2023-01-27", "close": 57.41, "volume": 310592.0}, {"date": "2023-01-30", "close": 56.255, "volume": 279940.0}, {"date": "2023-01-31", "close": 58.0475, "volume": 497628.0}, {"date": "2023-02-01", "close": 59.4875, "volume": 860168.0}, {"date": "2023-02-02", "close": 61.285, "volume": 1214640.0}, {"date": "2023-02-03", "close": 60.82, "volume": 563504.0}, {"date": "2023-02-06", "close": 60.325, "volume": 438756.0}, {"date": "2023-02-07", "close": 60.65, "volume": 236900.0}, {"date": "2023-02-08", "close": 60.355, "volume": 610116.0}, {"date": "2023-02-09", "close": 59.0875, "volume": 265064.0}, {"date": "2023-02-10", "close": 58.78, "volume": 245360.0}, {"date": "2023-02-13", "close": 59.125, "volume": 426852.0}, {"date": "2023-02-14", "close": 59.4725, "volume": 347820.0}, {"date": "2023-02-15", "close": 59.625, "volume": 338248.0}, {"date": "2023-02-16", "close": 58.8975, "volume": 299424.0}, {"date": "2023-02-17", "close": 58.715, "volume": 221244.0}, {"date": "2023-02-21", "close": 56.9625, "volume": 1945288.0}, {"date": "2023-02-22", "close": 56.6175, "volume": 448488.0}, {"date": "2023-02-23", "close": 57.35, "volume": 287936.0}, {"date": "2023-02-24", "close": 57.0075, "volume": 333744.0}, {"date": "2023-02-27", "close": 58.24, "volume": 1167440.0}, {"date": "2023-02-28", "close": 57.765, "volume": 829648.0}, {"date": "2023-03-01", "close": 58.13, "volume": 444064.0}, {"date": "2023-03-02", "close": 58.99, "volume": 228068.0}, {"date": "2023-03-03", "close": 59.255, "volume": 605680.0}, {"date": "2023-03-06", "close": 58.7875, "volume": 839012.0}, {"date": "2023-03-07", "close": 58.225, "volume": 261244.0}, {"date": "2023-03-08", "close": 58.5525, "volume": 1973272.0}, {"date": "2023-03-09", "close": 57.355, "volume": 491868.0}, {"date": "2023-03-10", "close": 56.2575, "volume": 2060312.0}, {"date": "2023-03-13", "close": 55.3687, "volume": 1409536.0}, {"date": "2023-03-14", "close": 55.4575, "volume": 2451704.0}, {"date": "2023-03-15", "close": 54.695, "volume": 1948752.0}, {"date": "2023-03-16", "close": 55.5825, "volume": 875128.0}, {"date": "2023-03-17", "close": 54.9075, "volume": 2272836.0}, {"date": "2023-03-20", "close": 54.725, "volume": 652248.0}, {"date": "2023-03-21", "close": 55.6, "volume": 304188.0}, {"date": "2023-03-22", "close": 54.425, "volume": 1156220.0}, {"date": "2023-03-23", "close": 53.89, "volume": 663884.0}, {"date": "2023-03-24", "close": 54.03, "volume": 658668.0}, {"date": "2023-03-27", "close": 54.7425, "volume": 408456.0}, {"date": "2023-03-28", "close": 54.94, "volume": 454656.0}, {"date": "2023-03-29", "close": 55.775, "volume": 690140.0}, {"date": "2023-03-30", "close": 55.9325, "volume": 296784.0}, {"date": "2023-03-31", "close": 56.96, "volume": 799588.0}, {"date": "2023-04-03", "close": 56.4125, "volume": 475068.0}, {"date": "2023-04-04", "close": 55.595, "volume": 602436.0}, {"date": "2023-04-05", "close": 55.1775, "volume": 316856.0}, {"date": "2023-04-06", "close": 55.53, "volume": 691260.0}, {"date": "2023-04-10", "close": 56.13, "volume": 1410432.0}, {"date": "2023-04-11", "close": 56.6325, "volume": 366824.0}, {"date": "2023-04-12", "close": 55.995, "volume": 625572.0}, {"date": "2023-04-13", "close": 56.0975, "volume": 269756.0}, {"date": "2023-04-14", "close": 56.3425, "volume": 328464.0}, {"date": "2023-04-17", "close": 56.7175, "volume": 210964.0}, {"date": "2023-04-18", "close": 56.7625, "volume": 336016.0}, {"date": "2023-04-19", "close": 57.395, "volume": 351508.0}, {"date": "2023-04-20", "close": 57.2675, "volume": 665108.0}, {"date": "2023-04-21", "close": 57.1125, "volume": 345024.0}, {"date": "2023-04-24", "close": 57.22, "volume": 182968.0}, {"date": "2023-04-25", "close": 54.7875, "volume": 694136.0}, {"date": "2023-04-26", "close": 53.4725, "volume": 800216.0}, {"date": "2023-04-27", "close": 54.465, "volume": 1570240.0}, {"date": "2023-04-28", "close": 55.6, "volume": 588468.0}, {"date": "2023-05-01", "close": 56.4675, "volume": 354980.0}, {"date": "2023-05-02", "close": 56.345, "volume": 934416.0}, {"date": "2023-05-03", "close": 56.6, "volume": 693104.0}, {"date": "2023-05-04", "close": 55.975, "volume": 410088.0}, {"date": "2023-05-05", "close": 56.925, "volume": 387552.0}, {"date": "2023-05-08", "close": 56.8825, "volume": 236460.0}, {"date": "2023-05-09", "close": 56.6325, "volume": 341824.0}, {"date": "2023-05-10", "close": 56.4575, "volume": 448264.0}, {"date": "2023-05-11", "close": 56.0475, "volume": 418468.0}, {"date": "2023-05-12", "close": 56.02, "volume": 386656.0}, {"date": "2023-05-15", "close": 56.22, "volume": 233448.0}, {"date": "2023-05-16", "close": 55.49, "volume": 372028.0}, {"date": "2023-05-17", "close": 56.74, "volume": 776140.0}, {"date": "2023-05-18", "close": 57.1575, "volume": 1136328.0}, {"date": "2023-05-19", "close": 56.8725, "volume": 395700.0}, {"date": "2023-05-22", "close": 56.8525, "volume": 382632.0}, {"date": "2023-05-23", "close": 56.53, "volume": 400256.0}, {"date": "2023-05-24", "close": 55.53, "volume": 812644.0}, {"date": "2023-05-25", "close": 56.2525, "volume": 420944.0}, {"date": "2023-05-26", "close": 56.385, "volume": 600892.0}, {"date": "2023-05-30", "close": 56.48, "volume": 375448.0}, {"date": "2023-05-31", "close": 55.8025, "volume": 496048.0}, {"date": "2023-06-01", "close": 56.355, "volume": 1374044.0}, {"date": "2023-06-02", "close": 57.5625, "volume": 1139952.0}, {"date": "2023-06-05", "close": 57.2475, "volume": 1049760.0}, {"date": "2023-06-06", "close": 57.3375, "volume": 1111408.0}, {"date": "2023-06-07", "close": 58.0525, "volume": 471348.0}, {"date": "2023-06-08", "close": 58.275, "volume": 451880.0}, {"date": "2023-06-09", "close": 58.025, "volume": 456400.0}, {"date": "2023-06-12", "close": 58.4825, "volume": 672812.0}, {"date": "2023-06-13", "close": 59.0175, "volume": 562696.0}, {"date": "2023-06-14", "close": 59.755, "volume": 653928.0}, {"date": "2023-06-15", "close": 60.89, "volume": 728108.0}, {"date": "2023-06-16", "close": 60.61, "volume": 722980.0}, {"date": "2023-06-20", "close": 59.84, "volume": 517944.0}, {"date": "2023-06-21", "close": 59.8725, "volume": 527928.0}, {"date": "2023-06-22", "close": 59.9075, "volume": 202216.0}, {"date": "2023-06-23", "close": 59.3575, "volume": 1068096.0}, {"date": "2023-06-26", "close": 60.225, "volume": 283280.0}, {"date": "2023-06-27", "close": 61.5025, "volume": 339628.0}, {"date": "2023-06-28", "close": 62.035, "volume": 510896.0}, {"date": "2023-06-29", "close": 62.045, "volume": 547304.0}, {"date": "2023-06-30", "close": 62.455, "volume": 668092.0}, {"date": "2023-07-03", "close": 62.985, "volume": 255412.0}, {"date": "2023-07-05", "close": 62.6675, "volume": 644028.0}, {"date": "2023-07-06", "close": 61.88, "volume": 628340.0}, {"date": "2023-07-07", "close": 62.46, "volume": 534888.0}, {"date": "2023-07-10", "close": 63.0725, "volume": 294212.0}, {"date": "2023-07-11", "close": 64.1, "volume": 2231948.0}, {"date": "2023-07-12", "close": 64.1025, "volume": 761748.0}, {"date": "2023-07-13", "close": 64.1825, "volume": 332484.0}, {"date": "2023-07-14", "close": 63.635, "volume": 1910276.0}, {"date": "2023-07-17", "close": 63.5575, "volume": 363680.0}, {"date": "2023-07-18", "close": 64.8975, "volume": 660040.0}, {"date": "2023-07-19", "close": 65.3925, "volume": 3006360.0}, {"date": "2023-07-20", "close": 65.4375, "volume": 678564.0}, {"date": "2023-07-21", "close": 65.3675, "volume": 531964.0}, {"date": "2023-07-24", "close": 65.285, "volume": 796736.0}, {"date": "2023-07-25", "close": 64.785, "volume": 571640.0}, {"date": "2023-07-26", "close": 66.54, "volume": 655508.0}, {"date": "2023-07-27", "close": 65.6425, "volume": 595752.0}, {"date": "2023-07-28", "close": 66.665, "volume": 452848.0}, {"date": "2023-07-31", "close": 66.7788, "volume": 246156.0}, {"date": "2023-08-01", "close": 65.8325, "volume": 823496.0}, {"date": "2023-08-02", "close": 65.2575, "volume": 689472.0}, {"date": "2023-08-03", "close": 64.8075, "volume": 381188.0}, {"date": "2023-08-04", "close": 64.4425, "volume": 505908.0}, {"date": "2023-08-07", "close": 64.805, "volume": 394100.0}, {"date": "2023-08-08", "close": 64.6275, "volume": 399372.0}, {"date": "2023-08-09", "close": 63.9525, "volume": 493984.0}, {"date": "2023-08-10", "close": 64.18, "volume": 568636.0}, {"date": "2023-08-11", "close": 63.6725, "volume": 875988.0}, {"date": "2023-08-14", "close": 63.8825, "volume": 301380.0}, {"date": "2023-08-15", "close": 62.825, "volume": 689996.0}, {"date": "2023-08-16", "close": 62.255, "volume": 473448.0}, {"date": "2023-08-17", "close": 61.7575, "volume": 590092.0}, {"date": "2023-08-18", "close": 62.1075, "volume": 720404.0}, {"date": "2023-08-21", "close": 61.92, "volume": 406376.0}, {"date": "2023-08-22", "close": 61.455, "volume": 390116.0}, {"date": "2023-08-23", "close": 62.08, "volume": 385972.0}, {"date": "2023-08-24", "close": 61.5125, "volume": 460888.0}, {"date": "2023-08-25", "close": 61.5025, "volume": 595320.0}, {"date": "2023-08-28", "close": 61.745, "volume": 343760.0}, {"date": "2023-08-29", "close": 62.5825, "volume": 514836.0}, {"date": "2023-08-30", "close": 62.9225, "volume": 305704.0}, {"date": "2023-08-31", "close": 62.4475, "volume": 240548.0}, {"date": "2023-09-01", "close": 62.6075, "volume": 641664.0}, {"date": "2023-09-05", "close": 61.24, "volume": 838296.0}, {"date": "2023-09-06", "close": 60.7425, "volume": 500508.0}, {"date": "2023-09-07", "close": 60.4675, "volume": 431664.0}, {"date": "2023-09-08", "close": 60.435, "volume": 225172.0}, {"date": "2023-09-11", "close": 60.855, "volume": 224196.0}, {"date": "2023-09-12", "close": 60.435, "volume": 290968.0}, {"date": "2023-09-13", "close": 60.305, "volume": 409336.0}, {"date": "2023-09-14", "close": 60.89, "volume": 535876.0}, {"date": "2023-09-15", "close": 60.605, "volume": 481752.0}, {"date": "2023-09-18", "close": 60.0025, "volume": 230080.0}, {"date": "2023-09-19", "close": 59.975, "volume": 1545052.0}, {"date": "2023-09-20", "close": 59.7475, "volume": 699056.0}, {"date": "2023-09-21", "close": 58.9375, "volume": 1152996.0}, {"date": "2023-09-22", "close": 58.555, "volume": 370876.0}, {"date": "2023-09-25", "close": 58.8498, "volume": 298296.0}, {"date": "2023-09-26", "close": 57.5875, "volume": 334892.0}, {"date": "2023-09-27", "close": 57.6525, "volume": 351064.0}, {"date": "2023-09-28", "close": 58.45, "volume": 1628604.0}, {"date": "2023-09-29", "close": 58.4425, "volume": 673040.0}, {"date": "2023-10-02", "close": 57.9125, "volume": 413564.0}, {"date": "2023-10-03", "close": 57.37, "volume": 463964.0}, {"date": "2023-10-04", "close": 57.5975, "volume": 342788.0}, {"date": "2023-10-05", "close": 57.3725, "volume": 443212.0}, {"date": "2023-10-06", "close": 57.955, "volume": 802820.0}, {"date": "2023-10-09", "close": 58.02, "volume": 721052.0}, {"date": "2023-10-10", "close": 58.7325, "volume": 550976.0}, {"date": "2023-10-11", "close": 58.8775, "volume": 206528.0}, {"date": "2023-10-12", "close": 58.185, "volume": 427312.0}, {"date": "2023-10-13", "close": 57.185, "volume": 341040.0}, {"date": "2023-10-16", "close": 58.1925, "volume": 184264.0}, {"date": "2023-10-17", "close": 58.4875, "volume": 220460.0}, {"date": "2023-10-18", "close": 56.5925, "volume": 405192.0}, {"date": "2023-10-19", "close": 56.225, "volume": 792152.0}, {"date": "2023-10-20", "close": 56.355, "volume": 650836.0}, {"date": "2023-10-23", "close": 55.6587, "volume": 442456.0}, {"date": "2023-10-24", "close": 55.7, "volume": 1278396.0}, {"date": "2023-10-25", "close": 54.575, "volume": 511716.0}, {"date": "2023-10-26", "close": 53.3825, "volume": 694704.0}, {"date": "2023-10-27", "close": 52.8013, "volume": 634420.0}, {"date": "2023-10-30", "close": 54.1, "volume": 421296.0}, {"date": "2023-10-31", "close": 54.46, "volume": 386144.0}, {"date": "2023-11-01", "close": 54.6125, "volume": 589748.0}, {"date": "2023-11-02", "close": 55.9375, "volume": 255052.0}, {"date": "2023-11-03", "close": 56.8325, "volume": 272852.0}, {"date": "2023-11-06", "close": 56.705, "volume": 203248.0}, {"date": "2023-11-07", "close": 56.87, "volume": 397284.0}, {"date": "2023-11-08", "close": 56.9475, "volume": 174036.0}, {"date": "2023-11-09", "close": 56.4025, "volume": 387692.0}, {"date": "2023-11-10", "close": 57.1175, "volume": 165452.0}, {"date": "2023-11-13", "close": 57.1125, "volume": 356428.0}, {"date": "2023-11-14", "close": 59.085, "volume": 438692.0}, {"date": "2023-11-15", "close": 59.7275, "volume": 558916.0}, {"date": "2023-11-16", "close": 59.555, "volume": 632744.0}, {"date": "2023-11-17", "close": 59.9425, "volume": 444956.0}, {"date": "2023-11-20", "close": 60.335, "volume": 328444.0}, {"date": "2023-11-21", "close": 60.3225, "volume": 171444.0}, {"date": "2023-11-22", "close": 60.6675, "volume": 382384.0}, {"date": "2023-11-24", "close": 60.8825, "volume": 65932.0}, {"date": "2023-11-27", "close": 60.2575, "volume": 205444.0}, {"date": "2023-11-28", "close": 60.37, "volume": 376364.0}, {"date": "2023-11-29", "close": 60.5775, "volume": 404316.0}, {"date": "2023-11-30", "close": 61.1375, "volume": 370008.0}, {"date": "2023-12-01", "close": 62.845, "volume": 678892.0}, {"date": "2023-12-04", "close": 63.4725, "volume": 557612.0}, {"date": "2023-12-05", "close": 62.65, "volume": 271132.0}, {"date": "2023-12-06", "close": 63.0575, "volume": 277336.0}, {"date": "2023-12-07", "close": 63.6125, "volume": 183748.0}, {"date": "2023-12-08", "close": 63.465, "volume": 308172.0}, {"date": "2023-12-11", "close": 63.9875, "volume": 346252.0}, {"date": "2023-12-12", "close": 64.2475, "volume": 208416.0}, {"date": "2023-12-13", "close": 64.7175, "volume": 622864.0}, {"date": "2023-12-14", "close": 66.0875, "volume": 583484.0}, {"date": "2023-12-15", "close": 66.1325, "volume": 740136.0}, {"date": "2023-12-18", "close": 65.8575, "volume": 513676.0}, {"date": "2023-12-19", "close": 66.3025, "volume": 526564.0}, {"date": "2023-12-20", "close": 64.7225, "volume": 402304.0}, {"date": "2023-12-21", "close": 65.7625, "volume": 385860.0}, {"date": "2023-12-22", "close": 66.05, "volume": 326448.0}, {"date": "2023-12-26", "close": 66.2575, "volume": 170376.0}, {"date": "2023-12-27", "close": 66.26, "volume": 828260.0}, {"date": "2023-12-28", "close": 66.29, "volume": 198692.0}, {"date": "2023-12-29", "close": 65.6075, "volume": 407052.0}, {"date": "2024-01-02", "close": 64.5975, "volume": 559196.0}, {"date": "2024-01-03", "close": 63.645, "volume": 720008.0}, {"date": "2024-01-04", "close": 63.6525, "volume": 1708724.0}, {"date": "2024-01-05", "close": 63.93, "volume": 819628.0}, {"date": "2024-01-08", "close": 64.675, "volume": 585216.0}, {"date": "2024-01-09", "close": 64.52, "volume": 345828.0}, {"date": "2024-01-10", "close": 65.1775, "volume": 321212.0}, {"date": "2024-01-11", "close": 65.0475, "volume": 390708.0}, {"date": "2024-01-12", "close": 64.365, "volume": 479640.0}, {"date": "2024-01-16", "close": 63.83, "volume": 1656068.0}, {"date": "2024-01-17", "close": 63.225, "volume": 336248.0}, {"date": "2024-01-18", "close": 64.505, "volume": 528464.0}, {"date": "2024-01-19", "close": 64.705, "volume": 709188.0}, {"date": "2024-01-22", "close": 65.495, "volume": 489272.0}, {"date": "2024-01-23", "close": 65.645, "volume": 359860.0}, {"date": "2024-01-24", "close": 65.055, "volume": 469368.0}, {"date": "2024-01-25", "close": 66.2325, "volume": 539832.0}, {"date": "2024-01-26", "close": 65.8475, "volume": 405208.0}, {"date": "2024-01-29", "close": 66.3975, "volume": 700316.0}, {"date": "2024-01-30", "close": 65.5825, "volume": 392932.0}, {"date": "2024-01-31", "close": 64.555, "volume": 343440.0}, {"date": "2024-02-01", "close": 65.465, "volume": 490364.0}, {"date": "2024-02-02", "close": 66.22, "volume": 745112.0}, {"date": "2024-02-05", "close": 65.84, "volume": 409000.0}, {"date": "2024-02-06", "close": 67.385, "volume": 1101972.0}, {"date": "2024-02-07", "close": 67.7625, "volume": 701624.0}, {"date": "2024-02-08", "close": 68.2525, "volume": 758348.0}, {"date": "2024-02-09", "close": 68.28, "volume": 310676.0}, {"date": "2024-02-12", "close": 67.9975, "volume": 233736.0}, {"date": "2024-02-13", "close": 67.1075, "volume": 801472.0}, {"date": "2024-02-14", "close": 69.56, "volume": 494896.0}, {"date": "2024-02-15", "close": 70.2825, "volume": 359104.0}, {"date": "2024-02-16", "close": 69.13, "volume": 819032.0}, {"date": "2024-02-20", "close": 68.5975, "volume": 858968.0}, {"date": "2024-02-21", "close": 69.0925, "volume": 261552.0}, {"date": "2024-02-22", "close": 70.0725, "volume": 228252.0}, {"date": "2024-02-23", "close": 70.305, "volume": 369172.0}, {"date": "2024-02-26", "close": 69.9325, "volume": 438868.0}, {"date": "2024-02-27", "close": 70.0175, "volume": 236568.0}, {"date": "2024-02-28", "close": 69.66, "volume": 488900.0}, {"date": "2024-02-29", "close": 70.2975, "volume": 525120.0}, {"date": "2024-03-01", "close": 70.4425, "volume": 366940.0}, {"date": "2024-03-04", "close": 70.4725, "volume": 377416.0}, {"date": "2024-03-05", "close": 69.9525, "volume": 436344.0}, {"date": "2024-03-06", "close": 70.16, "volume": 734500.0}, {"date": "2024-03-07", "close": 70.6, "volume": 818122.0}, {"date": "2024-03-08", "close": 70.14, "volume": 442763.0}, {"date": "2024-03-11", "close": 70.0, "volume": 256976.0}, {"date": "2024-03-12", "close": 70.08, "volume": 245122.0}, {"date": "2024-03-13", "close": 69.93, "volume": 208834.0}, {"date": "2024-03-14", "close": 69.14, "volume": 639428.0}, {"date": "2024-03-15", "close": 68.55, "volume": 506736.0}, {"date": "2024-03-18", "close": 68.25, "volume": 585515.0}, {"date": "2024-03-19", "close": 68.55, "volume": 508647.0}, {"date": "2024-03-20", "close": 69.92, "volume": 444098.0}, {"date": "2024-03-21", "close": 70.61, "volume": 204216.0}, {"date": "2024-03-22", "close": 70.51, "volume": 254874.0}, {"date": "2024-03-25", "close": 69.99, "volume": 855170.0}, {"date": "2024-03-26", "close": 69.19, "volume": 385021.0}, {"date": "2024-03-27", "close": 70.04, "volume": 522471.0}, {"date": "2024-03-28", "close": 70.4, "volume": 692167.0}, {"date": "2024-04-01", "close": 69.73, "volume": 524658.0}, {"date": "2024-04-02", "close": 69.12, "volume": 572435.0}, {"date": "2024-04-03", "close": 69.33, "volume": 213031.0}, {"date": "2024-04-04", "close": 68.41, "volume": 260615.0}, {"date": "2024-04-05", "close": 69.29, "volume": 283423.0}, {"date": "2024-04-08", "close": 69.02, "volume": 235907.0}, {"date": "2024-04-09", "close": 69.26, "volume": 173188.0}, {"date": "2024-04-10", "close": 67.81, "volume": 1183679.0}, {"date": "2024-04-11", "close": 68.61, "volume": 350611.0}, {"date": "2024-04-12", "close": 67.61, "volume": 409801.0}, {"date": "2024-04-15", "close": 67.01, "volume": 510596.0}, {"date": "2024-04-16", "close": 66.63, "volume": 610709.0}, {"date": "2024-04-17", "close": 65.93, "volume": 967351.0}, {"date": "2024-04-18", "close": 65.82, "volume": 608512.0}, {"date": "2024-04-19", "close": 65.86, "volume": 581334.0}, {"date": "2024-04-22", "close": 66.51, "volume": 706820.0}, {"date": "2024-04-23", "close": 67.43, "volume": 633122.0}, {"date": "2024-04-24", "close": 65.81, "volume": 840756.0}, {"date": "2024-04-25", "close": 66.66, "volume": 948557.0}, {"date": "2024-04-26", "close": 65.82, "volume": 1157001.0}, {"date": "2024-04-29", "close": 65.58, "volume": 670243.0}, {"date": "2024-04-30", "close": 64.31, "volume": 983143.0}, {"date": "2024-05-01", "close": 64.29, "volume": 795797.0}, {"date": "2024-05-02", "close": 65.43, "volume": 1571809.0}, {"date": "2024-05-03", "close": 65.84, "volume": 659695.0}, {"date": "2024-05-06", "close": 66.445, "volume": 1305638.0}, {"date": "2024-05-07", "close": 66.35, "volume": 646822.0}, {"date": "2024-05-08", "close": 66.01, "volume": 840099.0}, {"date": "2024-05-09", "close": 66.5, "volume": 368328.0}, {"date": "2024-05-10", "close": 66.59, "volume": 274917.0}, {"date": "2024-05-13", "close": 66.64, "volume": 307591.0}, {"date": "2024-05-14", "close": 66.33, "volume": 241706.0}, {"date": "2024-05-15", "close": 66.63, "volume": 175726.0}, {"date": "2024-05-16", "close": 66.44, "volume": 263766.0}, {"date": "2024-05-17", "close": 66.16, "volume": 338847.0}, {"date": "2024-05-20", "close": 65.69, "volume": 356670.0}, {"date": "2024-05-21", "close": 64.42, "volume": 527795.0}, {"date": "2024-05-22", "close": 64.6, "volume": 959826.0}, {"date": "2024-05-23", "close": 63.57, "volume": 620494.0}, {"date": "2024-05-24", "close": 63.9, "volume": 663586.0}, {"date": "2024-05-28", "close": 63.3, "volume": 665395.0}, {"date": "2024-05-29", "close": 62.67, "volume": 431046.0}, {"date": "2024-05-30", "close": 63.15, "volume": 458588.0}, {"date": "2024-05-31", "close": 64.18, "volume": 658107.0}, {"date": "2024-06-03", "close": 63.53, "volume": 2491932.0}, {"date": "2024-06-04", "close": 63.37, "volume": 883725.0}, {"date": "2024-06-05", "close": 64.21, "volume": 576229.0}, {"date": "2024-06-06", "close": 64.625, "volume": 542149.0}, {"date": "2024-06-07", "close": 64.52, "volume": 550011.0}, {"date": "2024-06-10", "close": 64.86, "volume": 330461.0}, {"date": "2024-06-11", "close": 64.28, "volume": 278517.0}, {"date": "2024-06-12", "close": 65.11, "volume": 711882.0}, {"date": "2024-06-13", "close": 64.07, "volume": 518660.0}, {"date": "2024-06-14", "close": 63.45, "volume": 764814.0}, {"date": "2024-06-17", "close": 63.86, "volume": 278641.0}, {"date": "2024-06-18", "close": 63.75, "volume": 241423.0}, {"date": "2024-06-20", "close": 64.22, "volume": 337210.0}, {"date": "2024-06-21", "close": 64.26, "volume": 268808.0}, {"date": "2024-06-24", "close": 64.69, "volume": 274224.0}, {"date": "2024-06-25", "close": 64.27, "volume": 310095.0}, {"date": "2024-06-26", "close": 64.78, "volume": 625920.0}, {"date": "2024-06-27", "close": 64.54, "volume": 352840.0}, {"date": "2024-06-28", "close": 65.43, "volume": 451266.0}, {"date": "2024-07-01", "close": 64.83, "volume": 311186.0}, {"date": "2024-07-02", "close": 64.84, "volume": 315119.0}, {"date": "2024-07-03", "close": 65.05, "volume": 149258.0}, {"date": "2024-07-05", "close": 64.59, "volume": 243379.0}, {"date": "2024-07-08", "close": 64.38, "volume": 385839.0}, {"date": "2024-07-09", "close": 63.84, "volume": 276556.0}, {"date": "2024-07-10", "close": 63.93, "volume": 435604.0}, {"date": "2024-07-11", "close": 65.5, "volume": 722385.0}, {"date": "2024-07-12", "close": 65.7, "volume": 525407.0}, {"date": "2024-07-15", "close": 66.68, "volume": 476154.0}, {"date": "2024-07-16", "close": 68.89, "volume": 802634.0}, {"date": "2024-07-17", "close": 67.35, "volume": 368421.0}, {"date": "2024-07-18", "close": 66.07, "volume": 595553.0}, {"date": "2024-07-19", "close": 66.34, "volume": 474817.0}, {"date": "2024-07-22", "close": 66.55, "volume": 297772.0}, {"date": "2024-07-23", "close": 65.25, "volume": 475433.0}, {"date": "2024-07-24", "close": 64.46, "volume": 786771.0}, {"date": "2024-07-25", "close": 65.09, "volume": 1767330.0}, {"date": "2024-07-26", "close": 65.21, "volume": 394016.0}, {"date": "2024-07-29", "close": 64.93, "volume": 305724.0}, {"date": "2024-07-30", "close": 65.47, "volume": 473832.0}, {"date": "2024-07-31", "close": 65.98, "volume": 789606.0}, {"date": "2024-08-01", "close": 64.53, "volume": 483906.0}, {"date": "2024-08-02", "close": 62.63, "volume": 923128.0}, {"date": "2024-08-05", "close": 61.35, "volume": 486004.0}, {"date": "2024-08-06", "close": 63.0, "volume": 608365.0}, {"date": "2024-08-07", "close": 62.47, "volume": 708214.0}, {"date": "2024-08-08", "close": 64.2, "volume": 446325.0}, {"date": "2024-08-09", "close": 63.64, "volume": 1353090.0}, {"date": "2024-08-12", "close": 63.37, "volume": 205341.0}, {"date": "2024-08-13", "close": 64.11, "volume": 542076.0}, {"date": "2024-08-14", "close": 64.37, "volume": 119509.0}, {"date": "2024-08-15", "close": 65.47, "volume": 503528.0}, {"date": "2024-08-16", "close": 65.49, "volume": 320000.0}, {"date": "2024-08-19", "close": 66.31, "volume": 180355.0}, {"date": "2024-08-20", "close": 65.82, "volume": 367769.0}, {"date": "2024-08-21", "close": 66.17, "volume": 414137.0}, {"date": "2024-08-22", "close": 65.86, "volume": 257718.0}, {"date": "2024-08-23", "close": 66.92, "volume": 618254.0}, {"date": "2024-08-26", "close": 66.505, "volume": 221415.0}, {"date": "2024-08-27", "close": 66.32, "volume": 195515.0}, {"date": "2024-08-28", "close": 66.25, "volume": 181180.0}, {"date": "2024-08-29", "close": 66.46, "volume": 464089.0}, {"date": "2024-08-30", "close": 67.27, "volume": 169759.0}, {"date": "2024-09-03", "close": 66.77, "volume": 458570.0}, {"date": "2024-09-04", "close": 67.1, "volume": 576265.0}, {"date": "2024-09-05", "close": 66.03, "volume": 371131.0}, {"date": "2024-09-06", "close": 65.34, "volume": 1018722.0}, {"date": "2024-09-09", "close": 66.15, "volume": 302533.0}, {"date": "2024-09-10", "close": 66.03, "volume": 391155.0}, {"date": "2024-09-11", "close": 65.86, "volume": 288171.0}, {"date": "2024-09-12", "close": 65.88, "volume": 202118.0}, {"date": "2024-09-13", "close": 66.81, "volume": 346787.0}, {"date": "2024-09-16", "close": 67.06, "volume": 146096.0}, {"date": "2024-09-17", "close": 67.88, "volume": 261966.0}, {"date": "2024-09-18", "close": 68.07, "volume": 795588.0}, {"date": "2024-09-19", "close": 68.88, "volume": 675604.0}, {"date": "2024-09-20", "close": 67.28, "volume": 628238.0}, {"date": "2024-09-23", "close": 67.53, "volume": 410518.0}, {"date": "2024-09-24", "close": 68.88, "volume": 193333.0}, {"date": "2024-09-25", "close": 68.24, "volume": 180103.0}, {"date": "2024-09-26", "close": 68.66, "volume": 182566.0}, {"date": "2024-09-27", "close": 68.72, "volume": 270250.0}, {"date": "2024-09-30", "close": 68.91, "volume": 634356.0}, {"date": "2024-10-01", "close": 68.08, "volume": 488748.0}, {"date": "2024-10-02", "close": 67.42, "volume": 528447.0}, {"date": "2024-10-03", "close": 66.79, "volume": 447711.0}, {"date": "2024-10-04", "close": 67.4, "volume": 377599.0}, {"date": "2024-10-07", "close": 67.21, "volume": 403759.0}, {"date": "2024-10-08", "close": 67.8, "volume": 521920.0}, {"date": "2024-10-09", "close": 68.38, "volume": 209466.0}, {"date": "2024-10-10", "close": 68.47, "volume": 233479.0}, {"date": "2024-10-11", "close": 71.01, "volume": 567393.0}, {"date": "2024-10-14", "close": 71.27, "volume": 509100.0}, {"date": "2024-10-15", "close": 70.87, "volume": 351982.0}, {"date": "2024-10-16", "close": 71.94, "volume": 518635.0}, {"date": "2024-10-17", "close": 70.64, "volume": 492405.0}, {"date": "2024-10-18", "close": 70.88, "volume": 621813.0}, {"date": "2024-10-21", "close": 70.25, "volume": 188292.0}, {"date": "2024-10-22", "close": 70.5, "volume": 503090.0}, {"date": "2024-10-23", "close": 69.96, "volume": 603439.0}, {"date": "2024-10-24", "close": 69.42, "volume": 312958.0}, {"date": "2024-10-25", "close": 69.54, "volume": 499402.0}, {"date": "2024-10-28", "close": 70.19, "volume": 186244.0}, {"date": "2024-10-29", "close": 70.55, "volume": 300241.0}, {"date": "2024-10-30", "close": 71.1, "volume": 627545.0}, {"date": "2024-10-31", "close": 69.28, "volume": 717261.0}, {"date": "2024-11-01", "close": 69.7, "volume": 380472.0}, {"date": "2024-11-04", "close": 69.35, "volume": 653749.0}, {"date": "2024-11-05", "close": 70.56, "volume": 625303.0}, {"date": "2024-11-06", "close": 74.02, "volume": 1325686.0}, {"date": "2024-11-07", "close": 72.95, "volume": 991912.0}, {"date": "2024-11-08", "close": 73.18, "volume": 785516.0}, {"date": "2024-11-11", "close": 73.89, "volume": 379496.0}, {"date": "2024-11-12", "close": 73.13, "volume": 301446.0}, {"date": "2024-11-13", "close": 73.44, "volume": 332567.0}, {"date": "2024-11-14", "close": 73.09, "volume": 485529.0}, {"date": "2024-11-15", "close": 72.98, "volume": 237219.0}, {"date": "2024-11-18", "close": 72.15, "volume": 722720.0}, {"date": "2024-11-19", "close": 71.97, "volume": 908048.0}, {"date": "2024-11-20", "close": 72.0, "volume": 455178.0}, {"date": "2024-11-21", "close": 72.61, "volume": 568541.0}, {"date": "2024-11-22", "close": 73.58, "volume": 378180.0}, {"date": "2024-11-25", "close": 75.4, "volume": 597448.0}, {"date": "2024-11-26", "close": 74.64, "volume": 319121.0}, {"date": "2024-11-27", "close": 74.47, "volume": 178460.0}, {"date": "2024-11-29", "close": 74.72, "volume": 271537.0}, {"date": "2024-12-02", "close": 74.51, "volume": 307879.0}, {"date": "2024-12-03", "close": 73.12, "volume": 993863.0}, {"date": "2024-12-04", "close": 73.22, "volume": 430826.0}, {"date": "2024-12-05", "close": 71.88, "volume": 772915.0}, {"date": "2024-12-06", "close": 71.6, "volume": 394658.0}, {"date": "2024-12-09", "close": 71.38, "volume": 693934.0}, {"date": "2024-12-10", "close": 71.84, "volume": 624144.0}, {"date": "2024-12-11", "close": 70.99, "volume": 533385.0}, {"date": "2024-12-12", "close": 70.69, "volume": 207360.0}, {"date": "2024-12-13", "close": 70.1, "volume": 334264.0}, {"date": "2024-12-16", "close": 69.82, "volume": 419576.0}, {"date": "2024-12-17", "close": 69.31, "volume": 466714.0}, {"date": "2024-12-18", "close": 67.57, "volume": 693826.0}, {"date": "2024-12-19", "close": 67.28, "volume": 448295.0}, {"date": "2024-12-20", "close": 67.54, "volume": 527806.0}, {"date": "2024-12-23", "close": 67.89, "volume": 354664.0}, {"date": "2024-12-24", "close": 68.42, "volume": 153079.0}, {"date": "2024-12-26", "close": 68.54, "volume": 224060.0}, {"date": "2024-12-27", "close": 68.23, "volume": 194756.0}, {"date": "2024-12-30", "close": 67.64, "volume": 372150.0}, {"date": "2024-12-31", "close": 67.57, "volume": 197145.0}, {"date": "2025-01-02", "close": 67.67, "volume": 571448.0}, {"date": "2025-01-03", "close": 68.59, "volume": 443913.0}, {"date": "2025-01-06", "close": 69.16, "volume": 265433.0}, {"date": "2025-01-07", "close": 69.19, "volume": 350713.0}, {"date": "2025-01-08", "close": 69.19, "volume": 478870.0}, {"date": "2025-01-10", "close": 68.77, "volume": 324283.0}, {"date": "2025-01-13", "close": 68.98, "volume": 332930.0}, {"date": "2025-01-14", "close": 69.54, "volume": 262332.0}, {"date": "2025-01-15", "close": 70.29, "volume": 352812.0}, {"date": "2025-01-16", "close": 71.29, "volume": 223457.0}, {"date": "2025-01-17", "close": 70.67, "volume": 290959.0}, {"date": "2025-01-21", "close": 71.86, "volume": 302887.0}, {"date": "2025-01-22", "close": 71.41, "volume": 240100.0}, {"date": "2025-01-23", "close": 72.12, "volume": 240959.0}, {"date": "2025-01-24", "close": 72.09, "volume": 123717.0}, {"date": "2025-01-27", "close": 73.22, "volume": 497929.0}, {"date": "2025-01-28", "close": 72.29, "volume": 299602.0}, {"date": "2025-01-29", "close": 72.01, "volume": 542917.0}, {"date": "2025-01-30", "close": 70.74, "volume": 656558.0}, {"date": "2025-01-31", "close": 70.16, "volume": 304542.0}, {"date": "2025-02-03", "close": 68.96, "volume": 519803.0}, {"date": "2025-02-04", "close": 70.05, "volume": 292763.0}, {"date": "2025-02-05", "close": 69.34, "volume": 259454.0}, {"date": "2025-02-06", "close": 70.57, "volume": 387823.0}, {"date": "2025-02-07", "close": 71.09, "volume": 972981.0}, {"date": "2025-02-10", "close": 72.02, "volume": 766327.0}, {"date": "2025-02-11", "close": 71.77, "volume": 509311.0}, {"date": "2025-02-12", "close": 71.98, "volume": 827328.0}, {"date": "2025-02-13", "close": 72.19, "volume": 583114.0}, {"date": "2025-02-14", "close": 72.56, "volume": 531793.0}, {"date": "2025-02-18", "close": 73.39, "volume": 321053.0}, {"date": "2025-02-19", "close": 72.46, "volume": 437205.0}, {"date": "2025-02-20", "close": 72.2, "volume": 398055.0}, {"date": "2025-02-21", "close": 70.18, "volume": 802577.0}, {"date": "2025-02-24", "close": 69.59, "volume": 492661.0}, {"date": "2025-02-25", "close": 69.49, "volume": 393841.0}, {"date": "2025-02-26", "close": 69.52, "volume": 388712.0}, {"date": "2025-02-27", "close": 68.83, "volume": 485504.0}, {"date": "2025-02-28", "close": 69.86, "volume": 321686.0}, {"date": "2025-03-03", "close": 68.78, "volume": 274616.0}, {"date": "2025-03-04", "close": 67.54, "volume": 545515.0}, {"date": "2025-03-05", "close": 68.45, "volume": 449232.0}, {"date": "2025-03-06", "close": 67.93, "volume": 248105.0}, {"date": "2025-03-07", "close": 68.4, "volume": 407884.0}, {"date": "2025-03-10", "close": 66.62, "volume": 543109.0}, {"date": "2025-03-11", "close": 64.61, "volume": 640936.0}, {"date": "2025-03-12", "close": 64.35, "volume": 513713.0}, {"date": "2025-03-13", "close": 63.37, "volume": 140381.0}, {"date": "2025-03-14", "close": 64.62, "volume": 345628.0}, {"date": "2025-03-17", "close": 65.39, "volume": 276775.0}, {"date": "2025-03-18", "close": 64.56, "volume": 283600.0}, {"date": "2025-03-19", "close": 65.01, "volume": 575099.0}, {"date": "2025-03-20", "close": 64.99, "volume": 423183.0}, {"date": "2025-03-21", "close": 65.05, "volume": 670411.0}, {"date": "2025-03-24", "close": 66.26, "volume": 239145.0}, {"date": "2025-03-25", "close": 65.65, "volume": 314507.0}, {"date": "2025-03-26", "close": 65.56, "volume": 153953.0}, {"date": "2025-03-27", "close": 65.3, "volume": 227182.0}, {"date": "2025-03-28", "close": 63.66, "volume": 297363.0}, {"date": "2025-03-31", "close": 64.03, "volume": 450079.0}, {"date": "2025-04-01", "close": 63.95, "volume": 508497.0}, {"date": "2025-04-02", "close": 64.97, "volume": 288689.0}, {"date": "2025-04-03", "close": 59.4, "volume": 784757.0}, {"date": "2025-04-04", "close": 56.76, "volume": 495217.0}, {"date": "2025-04-07", "close": 56.48, "volume": 391639.0}, {"date": "2025-04-08", "close": 55.22, "volume": 409149.0}, {"date": "2025-04-09", "close": 61.42, "volume": 545703.0}, {"date": "2025-04-10", "close": 58.78, "volume": 376616.0}, {"date": "2025-04-11", "close": 59.15, "volume": 217019.0}, {"date": "2025-04-14", "close": 59.82, "volume": 171557.0}, {"date": "2025-04-15", "close": 59.53, "volume": 158784.0}, {"date": "2025-04-16", "close": 58.4, "volume": 444192.0}, {"date": "2025-04-17", "close": 59.64, "volume": 270858.0}, {"date": "2025-04-21", "close": 58.37, "volume": 216413.0}, {"date": "2025-04-22", "close": 59.22, "volume": 236568.0}, {"date": "2025-04-23", "close": 59.735, "volume": 471782.0}, {"date": "2025-04-24", "close": 61.09, "volume": 296881.0}, {"date": "2025-04-25", "close": 59.81, "volume": 665861.0}, {"date": "2025-04-28", "close": 60.01, "volume": 360825.0}, {"date": "2025-04-29", "close": 60.33, "volume": 365162.0}, {"date": "2025-04-30", "close": 60.83, "volume": 226132.0}, {"date": "2025-05-01", "close": 60.74, "volume": 267349.0}, {"date": "2025-05-02", "close": 63.005, "volume": 628618.0}, {"date": "2025-05-05", "close": 63.05, "volume": 511258.0}, {"date": "2025-05-06", "close": 62.24, "volume": 600703.0}, {"date": "2025-05-07", "close": 62.29, "volume": 594915.0}, {"date": "2025-05-08", "close": 63.44, "volume": 1058894.0}, {"date": "2025-05-09", "close": 63.32, "volume": 423727.0}, {"date": "2025-05-12", "close": 67.45, "volume": 2899996.0}, {"date": "2025-05-13", "close": 68.12, "volume": 863504.0}, {"date": "2025-05-14", "close": 67.72, "volume": 493847.0}, {"date": "2025-05-15", "close": 67.64, "volume": 226932.0}, {"date": "2025-05-16", "close": 68.41, "volume": 151507.0}, {"date": "2025-05-19", "close": 68.23, "volume": 213183.0}, {"date": "2025-05-20", "close": 67.61, "volume": 292898.0}, {"date": "2025-05-21", "close": 65.61, "volume": 288755.0}, {"date": "2025-05-22", "close": 65.645, "volume": 355079.0}, {"date": "2025-05-23", "close": 65.22, "volume": 113609.0}, {"date": "2025-05-27", "close": 66.6, "volume": 366703.0}, {"date": "2025-05-28", "close": 66.1, "volume": 197017.0}, {"date": "2025-05-29", "close": 65.675, "volume": 325793.0}, {"date": "2025-05-30", "close": 65.39, "volume": 188087.0}, {"date": "2025-06-02", "close": 65.13, "volume": 273226.0}, {"date": "2025-06-03", "close": 65.47, "volume": 197756.0}, {"date": "2025-06-04", "close": 65.48, "volume": 378268.0}, {"date": "2025-06-05", "close": 65.41, "volume": 270824.0}, {"date": "2025-06-06", "close": 66.49, "volume": 222063.0}, {"date": "2025-06-09", "close": 67.04, "volume": 163205.0}, {"date": "2025-06-10", "close": 67.765, "volume": 661882.0}, {"date": "2025-06-11", "close": 66.78, "volume": 613851.0}, {"date": "2025-06-12", "close": 66.44, "volume": 476608.0}, {"date": "2025-06-13", "close": 65.26, "volume": 363047.0}, {"date": "2025-06-16", "close": 66.17, "volume": 230912.0}, {"date": "2025-06-17", "close": 65.04, "volume": 214633.0}, {"date": "2025-06-18", "close": 64.95, "volume": 650995.0}, {"date": "2025-06-20", "close": 65.07, "volume": 551841.0}, {"date": "2025-06-23", "close": 66.32, "volume": 891911.0}, {"date": "2025-06-24", "close": 68.03, "volume": 752326.0}, {"date": "2025-06-25", "close": 67.19, "volume": 426830.0}, {"date": "2025-06-26", "close": 68.01, "volume": 364850.0}, {"date": "2025-06-27", "close": 68.44, "volume": 518033.0}, {"date": "2025-06-30", "close": 68.54, "volume": 368339.0}, {"date": "2025-07-01", "close": 69.68, "volume": 1096767.0}, {"date": "2025-07-02", "close": 70.28, "volume": 253994.0}, {"date": "2025-07-03", "close": 70.65, "volume": 298713.0}, {"date": "2025-07-07", "close": 70.32, "volume": 257770.0}, {"date": "2025-07-08", "close": 71.05, "volume": 369316.0}, {"date": "2025-07-09", "close": 70.78, "volume": 358540.0}, {"date": "2025-07-10", "close": 72.54, "volume": 684767.0}, {"date": "2025-07-11", "close": 71.7, "volume": 444791.0}, {"date": "2025-07-14", "close": 71.285, "volume": 261093.0}, {"date": "2025-07-15", "close": 70.14, "volume": 184660.0}, {"date": "2025-07-16", "close": 70.08, "volume": 407760.0}, {"date": "2025-07-17", "close": 70.5, "volume": 500993.0}, {"date": "2025-07-18", "close": 70.19, "volume": 361197.0}, {"date": "2025-07-21", "close": 70.26, "volume": 187713.0}, {"date": "2025-07-22", "close": 71.15, "volume": 364354.0}, {"date": "2025-07-23", "close": 71.37, "volume": 403319.0}, {"date": "2025-07-24", "close": 70.47, "volume": 325418.0}, {"date": "2025-07-25", "close": 71.24, "volume": 466911.0}, {"date": "2025-07-28", "close": 71.13, "volume": 269948.0}, {"date": "2025-07-29", "close": 69.125, "volume": 1120445.0}, {"date": "2025-07-30", "close": 68.2, "volume": 781691.0}, {"date": "2025-07-31", "close": 68.0, "volume": 2465550.0}, {"date": "2025-08-01", "close": 66.62, "volume": 500606.0}, {"date": "2025-08-04", "close": 67.81, "volume": 368606.0}, {"date": "2025-08-05", "close": 68.42, "volume": 386987.0}, {"date": "2025-08-06", "close": 68.88, "volume": 1014796.0}, {"date": "2025-08-07", "close": 68.76, "volume": 878633.0}, {"date": "2025-08-08", "close": 68.08, "volume": 350841.0}, {"date": "2025-08-11", "close": 67.81, "volume": 382635.0}, {"date": "2025-08-12", "close": 69.87, "volume": 571672.0}, {"date": "2025-08-13", "close": 70.62, "volume": 291289.0}, {"date": "2025-08-14", "close": 70.29, "volume": 428257.0}, {"date": "2025-08-15", "close": 70.52, "volume": 335501.0}, {"date": "2025-08-18", "close": 70.74, "volume": 280228.0}, {"date": "2025-08-19", "close": 71.61, "volume": 338840.0}, {"date": "2025-08-20", "close": 70.54, "volume": 659660.0}, {"date": "2025-08-21", "close": 70.37, "volume": 271515.0}, {"date": "2025-08-22", "close": 72.7, "volume": 1296137.0}, {"date": "2025-08-25", "close": 71.32, "volume": 561454.0}, {"date": "2025-08-26", "close": 71.77, "volume": 452142.0}, {"date": "2025-08-27", "close": 71.42, "volume": 263115.0}, {"date": "2025-08-28", "close": 71.54, "volume": 302055.0}, {"date": "2025-08-29", "close": 71.315, "volume": 163317.0}, {"date": "2025-09-02", "close": 70.57, "volume": 261636.0}, {"date": "2025-09-03", "close": 70.57, "volume": 131985.0}, {"date": "2025-09-04", "close": 70.52, "volume": 183524.0}, {"date": "2025-09-05", "close": 70.35, "volume": 422573.0}, {"date": "2025-09-08", "close": 70.81, "volume": 292113.0}, {"date": "2025-09-09", "close": 70.51, "volume": 378827.0}, {"date": "2025-09-10", "close": 70.24, "volume": 632144.0}, {"date": "2025-09-11", "close": 71.02, "volume": 816668.0}, {"date": "2025-09-12", "close": 70.74, "volume": 411190.0}, {"date": "2025-09-15", "close": 71.18, "volume": 397337.0}, {"date": "2025-09-16", "close": 70.97, "volume": 325129.0}, {"date": "2025-09-17", "close": 70.02, "volume": 636911.0}, {"date": "2025-09-18", "close": 70.8, "volume": 507673.0}, {"date": "2025-09-19", "close": 71.35, "volume": 659063.0}, {"date": "2025-09-22", "close": 71.58, "volume": 532254.0}, {"date": "2025-09-23", "close": 71.74, "volume": 286535.0}, {"date": "2025-09-24", "close": 71.53, "volume": 299786.0}, {"date": "2025-09-25", "close": 71.22, "volume": 284477.0}, {"date": "2025-09-26", "close": 71.67, "volume": 779714.0}, {"date": "2025-09-29", "close": 72.32, "volume": 494850.0}, {"date": "2025-09-30", "close": 71.71, "volume": 388699.0}, {"date": "2025-10-01", "close": 71.22, "volume": 406902.0}, {"date": "2025-10-02", "close": 71.72, "volume": 423172.0}, {"date": "2025-10-03", "close": 72.23, "volume": 357319.0}, {"date": "2025-10-06", "close": 73.3, "volume": 501251.0}, {"date": "2025-10-07", "close": 72.05, "volume": 585849.0}, {"date": "2025-10-08", "close": 72.72, "volume": 391876.0}, {"date": "2025-10-09", "close": 71.72, "volume": 343113.0}, {"date": "2025-10-10", "close": 69.44, "volume": 707608.0}, {"date": "2025-10-13", "close": 70.04, "volume": 305699.0}, {"date": "2025-10-14", "close": 71.04, "volume": 123246.0}, {"date": "2025-10-15", "close": 71.15, "volume": 515270.0}, {"date": "2025-10-16", "close": 70.84, "volume": 377515.0}, {"date": "2025-10-17", "close": 70.95, "volume": 456801.0}, {"date": "2025-10-20", "close": 71.98, "volume": 2305487.0}, {"date": "2025-10-21", "close": 71.99, "volume": 474619.0}, {"date": "2025-10-22", "close": 71.0, "volume": 247941.0}, {"date": "2025-10-23", "close": 70.38, "volume": 683781.0}, {"date": "2025-10-24", "close": 70.57, "volume": 432852.0}, {"date": "2025-10-27", "close": 71.37, "volume": 422201.0}, {"date": "2025-10-28", "close": 70.92, "volume": 553746.0}, {"date": "2025-10-29", "close": 71.095, "volume": 521052.0}, {"date": "2025-10-30", "close": 71.49, "volume": 449286.0}, {"date": "2025-10-31", "close": 72.35, "volume": 377870.0}, {"date": "2025-11-03", "close": 72.46, "volume": 810777.0}, {"date": "2025-11-04", "close": 71.47, "volume": 1651825.0}, {"date": "2025-11-05", "close": 71.52, "volume": 563087.0}, {"date": "2025-11-06", "close": 71.06, "volume": 753056.0}, {"date": "2025-11-07", "close": 72.04, "volume": 473603.0}, {"date": "2025-11-10", "close": 72.2, "volume": 315441.0}, {"date": "2025-11-11", "close": 72.38, "volume": 488012.0}, {"date": "2025-11-12", "close": 72.99, "volume": 556724.0}, {"date": "2025-11-13", "close": 71.74, "volume": 331372.0}, {"date": "2025-11-14", "close": 71.4, "volume": 337220.0}, {"date": "2025-11-17", "close": 70.4, "volume": 376342.0}, {"date": "2025-11-18", "close": 70.22, "volume": 303260.0}, {"date": "2025-11-19", "close": 69.73, "volume": 416654.0}, {"date": "2025-11-20", "close": 68.14, "volume": 2125351.0}, {"date": "2025-11-21", "close": 70.03, "volume": 651386.0}, {"date": "2025-11-24", "close": 70.18, "volume": 226020.0}, {"date": "2025-11-25", "close": 71.45, "volume": 318024.0}, {"date": "2025-11-26", "close": 72.44, "volume": 910525.0}, {"date": "2025-11-28", "close": 72.98, "volume": 310376.0}, {"date": "2025-12-01", "close": 72.84, "volume": 470132.0}, {"date": "2025-12-02", "close": 73.41, "volume": 580952.0}, {"date": "2025-12-03", "close": 75.27, "volume": 773360.0}, {"date": "2025-12-04", "close": 75.39, "volume": 1408948.0}, {"date": "2025-12-05", "close": 75.79, "volume": 541700.0}, {"date": "2025-12-08", "close": 75.88, "volume": 388192.0}, {"date": "2025-12-09", "close": 75.06, "volume": 513720.0}, {"date": "2025-12-10", "close": 75.83, "volume": 413148.0}, {"date": "2025-12-11", "close": 76.45, "volume": 747650.0}, {"date": "2025-12-12", "close": 76.38, "volume": 811165.0}, {"date": "2025-12-15", "close": 75.72, "volume": 965876.0}, {"date": "2025-12-16", "close": 75.32, "volume": 581110.0}, {"date": "2025-12-17", "close": 74.61, "volume": 270177.0}, {"date": "2025-12-18", "close": 75.02, "volume": 326824.0}, {"date": "2025-12-19", "close": 75.03, "volume": 921966.0}, {"date": "2025-12-22", "close": 75.8, "volume": 425515.0}, {"date": "2025-12-23", "close": 75.31, "volume": 207995.0}, {"date": "2025-12-24", "close": 75.57, "volume": 81245.0}, {"date": "2025-12-26", "close": 75.39, "volume": 107328.0}, {"date": "2025-12-29", "close": 75.06, "volume": 179826.0}, {"date": "2025-12-30", "close": 74.92, "volume": 77234.0}, {"date": "2025-12-31", "close": 74.51, "volume": 163642.0}, {"date": "2026-01-02", "close": 75.32, "volume": 260959.0}, {"date": "2026-01-05", "close": 75.93, "volume": 579998.0}, {"date": "2026-01-06", "close": 77.85, "volume": 604952.0}, {"date": "2026-01-07", "close": 76.97, "volume": 307079.0}, {"date": "2026-01-08", "close": 77.88, "volume": 644665.0}, {"date": "2026-01-09", "close": 77.99, "volume": 588128.0}, {"date": "2026-01-12", "close": 77.78, "volume": 2064533.0}, {"date": "2026-01-13", "close": 77.47, "volume": 657800.0}, {"date": "2026-01-14", "close": 77.3, "volume": 554863.0}, {"date": "2026-01-15", "close": 78.31, "volume": 227730.0}, {"date": "2026-01-16", "close": 77.8, "volume": 334651.0}, {"date": "2026-01-20", "close": 76.01, "volume": 776182.0}, {"date": "2026-01-21", "close": 77.86, "volume": 853152.0}, {"date": "2026-01-22", "close": 77.675, "volume": 559273.0}, {"date": "2026-01-23", "close": 76.87, "volume": 330704.0}, {"date": "2026-01-26", "close": 76.76, "volume": 263927.0}, {"date": "2026-01-27", "close": 76.51, "volume": 430620.0}, {"date": "2026-01-28", "close": 75.77, "volume": 335893.0}, {"date": "2026-01-29", "close": 77.26, "volume": 521737.0}, {"date": "2026-01-30", "close": 76.57, "volume": 265957.0}, {"date": "2026-02-02", "close": 78.83, "volume": 1964843.0}, {"date": "2026-02-03", "close": 79.75, "volume": 2625760.0}, {"date": "2026-02-04", "close": 80.96, "volume": 1144276.0}, {"date": "2026-02-05", "close": 80.66, "volume": 796217.0}, {"date": "2026-02-06", "close": 82.28, "volume": 633386.0}, {"date": "2026-02-09", "close": 81.93, "volume": 460041.0}, {"date": "2026-02-10", "close": 82.12, "volume": 562600.0}, {"date": "2026-02-11", "close": 81.45, "volume": 685779.0}, {"date": "2026-02-12", "close": 79.33, "volume": 1914162.0}, {"date": "2026-02-13", "close": 79.91, "volume": 554083.0}, {"date": "2026-02-17", "close": 80.8, "volume": 323415.0}, {"date": "2026-02-18", "close": 81.81, "volume": 576766.0}, {"date": "2026-02-19", "close": 81.04, "volume": 355386.0}, {"date": "2026-02-20", "close": 82.4, "volume": 674978.0}, {"date": "2026-02-23", "close": 80.01, "volume": 364938.0}, {"date": "2026-02-24", "close": 80.78, "volume": 274886.0}, {"date": "2026-02-25", "close": 80.44, "volume": 326571.0}, {"date": "2026-02-26", "close": 82.22, "volume": 623996.0}, {"date": "2026-02-27", "close": 81.78, "volume": 460941.0}, {"date": "2026-03-02", "close": 81.95, "volume": 1100416.0}, {"date": "2026-03-03", "close": 81.61, "volume": 847395.0}, {"date": "2026-03-04", "close": 81.6, "volume": 316262.0}, {"date": "2026-03-05", "close": 78.96, "volume": 685128.0}, {"date": "2026-03-06", "close": 76.45, "volume": 2642870.0}, {"date": "2026-03-09", "close": 76.75, "volume": 867606.0}, {"date": "2026-03-10", "close": 75.84, "volume": 684512.0}, {"date": "2026-03-11", "close": 75.78, "volume": 442399.0}, {"date": "2026-03-12", "close": 73.21, "volume": 1893032.0}, {"date": "2026-03-13", "close": 73.26, "volume": 448773.0}, {"date": "2026-03-16", "close": 74.1, "volume": 357851.0}, {"date": "2026-03-17", "close": 75.1, "volume": 516082.0}, {"date": "2026-03-18", "close": 74.06, "volume": 702926.0}, {"date": "2026-03-19", "close": 73.86, "volume": 582336.0}, {"date": "2026-03-20", "close": 73.08, "volume": 774995.0}, {"date": "2026-03-23", "close": 74.14, "volume": 983045.0}, {"date": "2026-03-24", "close": 74.06, "volume": 593615.0}, {"date": "2026-03-25", "close": 74.72, "volume": 502004.0}, {"date": "2026-03-26", "close": 73.7, "volume": 440822.0}, {"date": "2026-03-27", "close": 72.49, "volume": 317586.0}, {"date": "2026-03-30", "close": 72.18, "volume": 385021.0}, {"date": "2026-03-31", "close": 74.6, "volume": 1587039.0}, {"date": "2026-04-01", "close": 75.27, "volume": 4077598.0}, {"date": "2026-04-02", "close": 75.28, "volume": 8507283.0}, {"date": "2026-04-06", "close": 75.69, "volume": 983733.0}, {"date": "2026-04-07", "close": 75.45, "volume": 669970.0}, {"date": "2026-04-08", "close": 77.78, "volume": 750454.0}, {"date": "2026-04-09", "close": 77.92, "volume": 616209.0}, {"date": "2026-04-10", "close": 77.37, "volume": 497303.0}, {"date": "2026-04-13", "close": 77.83, "volume": 536081.0}, {"date": "2026-04-14", "close": 78.95, "volume": 481165.0}, {"date": "2026-04-15", "close": 79.0, "volume": 474750.0}, {"date": "2026-04-16", "close": 80.34, "volume": 719142.0}, {"date": "2026-04-17", "close": 81.87, "volume": 478202.0}, {"date": "2026-04-20", "close": 82.41, "volume": 290013.0}, {"date": "2026-04-21", "close": 82.13, "volume": 633709.0}, {"date": "2026-04-22", "close": 80.22, "volume": 995462.0}, {"date": "2026-04-23", "close": 81.6, "volume": 2500403.0}, {"date": "2026-04-24", "close": 81.35, "volume": 1547174.0}, {"date": "2026-04-27", "close": 81.6, "volume": 588749.0}, {"date": "2026-04-28", "close": 80.89, "volume": 775227.0}, {"date": "2026-04-29", "close": 79.99, "volume": 725508.0}, {"date": "2026-04-30", "close": 81.27, "volume": 633738.0}, {"date": "2026-05-01", "close": 80.8, "volume": 520200.0}, {"date": "2026-05-04", "close": 77.61, "volume": 892298.0}, {"date": "2026-05-05", "close": 78.81, "volume": 417677.0}, {"date": "2026-05-06", "close": 81.61, "volume": 1688516.0}, {"date": "2026-05-07", "close": 80.77, "volume": 501312.0}, {"date": "2026-05-08", "close": 80.78, "volume": 359388.0}, {"date": "2026-05-11", "close": 80.06, "volume": 273133.0}, {"date": "2026-05-12", "close": 79.5, "volume": 543632.0}, {"date": "2026-05-13", "close": 78.99, "volume": 813030.0}, {"date": "2026-05-14", "close": 80.19, "volume": 1210368.0}, {"date": "2026-05-15", "close": 80.07, "volume": 552196.0}, {"date": "2026-05-18", "close": 80.34, "volume": 281388.0}, {"date": "2026-05-19", "close": 79.67, "volume": 452445.0}, {"date": "2026-05-20", "close": 81.46, "volume": 590524.0}, {"date": "2026-05-21", "close": 81.37, "volume": 346642.0}, {"date": "2026-05-22", "close": 81.45, "volume": 385199.0}, {"date": "2026-05-26", "close": 83.0, "volume": 1353259.0}, {"date": "2026-05-27", "close": 84.61, "volume": 622437.0}, {"date": "2026-05-28", "close": 83.98, "volume": 463324.0}, {"date": "2026-05-29", "close": 83.8, "volume": 758269.0}, {"date": "2026-06-01", "close": 84.83, "volume": 371290.0}, {"date": "2026-06-02", "close": 83.98, "volume": 305258.0}, {"date": "2026-06-03", "close": 83.56, "volume": 415232.0}, {"date": "2026-06-04", "close": 84.39, "volume": 426443.0}, {"date": "2026-06-05", "close": 84.61, "volume": 423831.0}, {"date": "2026-06-08", "close": 84.79, "volume": 398285.0}, {"date": "2026-06-09", "close": 85.93, "volume": 1055786.0}, {"date": "2026-06-10", "close": 83.23, "volume": 1113490.0}, {"date": "2026-06-11", "close": 86.12, "volume": 755706.0}, {"date": "2026-06-12", "close": 86.51, "volume": 450759.0}, {"date": "2026-06-15", "close": 86.51, "volume": 965054.0}, {"date": "2026-06-16", "close": 86.1, "volume": 521114.0}, {"date": "2026-06-17", "close": 83.32, "volume": 1418221.0}, {"date": "2026-06-18", "close": 83.94, "volume": 891564.0}, {"date": "2026-06-22", "close": 84.6, "volume": 483975.0}, {"date": "2026-06-23", "close": 83.94, "volume": 384686.0}, {"date": "2026-06-24", "close": 85.3, "volume": 4167126.0}, {"date": "2026-06-25", "close": 86.64, "volume": 759225.0}, {"date": "2026-06-26", "close": 87.18, "volume": 1049220.0}, {"date": "2026-06-29", "close": 87.63, "volume": 475629.0}, {"date": "2026-06-30", "close": 86.75, "volume": 475883.0}, {"date": "2026-07-01", "close": 87.53, "volume": 429360.0}, {"date": "2026-07-02", "close": 87.99, "volume": 338141.0}, {"date": "2026-07-06", "close": 87.4, "volume": 494900.0}, {"date": "2026-07-07", "close": 87.17, "volume": 489357.0}, {"date": "2026-07-08", "close": 86.59, "volume": 964674.0}, {"date": "2026-07-09", "close": 88.18, "volume": 534834.0}, {"date": "2026-07-10", "close": 88.12, "volume": 588991.0}, {"date": "2026-07-13", "close": 88.04, "volume": 817785.0}, {"date": "2026-07-14", "close": 87.62, "volume": 375543.0}, {"date": "2026-07-15", "close": 87.55, "volume": 724144.0}, {"date": "2026-07-16", "close": 90.01, "volume": 746645.0}, {"date": "2026-07-17", "close": 89.21, "volume": 605413.0}, {"date": "2026-07-20", "close": 88.26, "volume": 458288.0}, {"date": "2026-07-21", "close": 88.55, "volume": 295054.0}, {"date": "2026-07-22", "close": 87.95, "volume": 575936.0}, {"date": "2026-07-23", "close": 88.19, "volume": 664631.0}, {"date": "2026-07-24", "close": 88.02, "volume": 1380146.0}, {"date": "2026-07-27", "close": 87.18, "volume": 1007233.0}, {"date": "2026-07-28", "close": 86.97, "volume": 358184.0}, {"date": "2026-07-29", "close": 85.76, "volume": 651202.0}, {"date": "2026-07-30", "close": 84.88, "volume": 1064243.0}, {"date": "2026-07-31", "close": 84.89, "volume": 668681.0}, {"date": "2026-08-03", "close": 85.88, "volume": 537780.0}, {"date": "2026-08-04", "close": 87.85, "volume": 499482.0}, {"date": "2026-08-05", "close": 86.77, "volume": 371094.0}, {"date": "2026-08-06", "close": 86.25, "volume": 553694.0}, {"date": "2026-08-07", "close": 87.23, "volume": 295376.0}], "refreshing": true}