{"ticker": "JBL", "overview": {"cik": "898293", "ticker": "JBL", "name": "JABIL INC", "industry": "Printed Circuit Boards", "country": "United States", "sic": "3672", "announcements": [{"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001969223-26-001094", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008536", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008535", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008534", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008533", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008532", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008531", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008530", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008529", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008528", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008527", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008510", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008509", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008508", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008507", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008506", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008505", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008504", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008503", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008502", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008501", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008500", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-23", "title": "Annual report", "accession": "0001628280-26-067038", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001225208-26-008484", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001225208-26-008473", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1414540.58, "net": -1414540.58, "insiders": 2, "first_date": "2026-10-20", "last_date": "2026-10-28"}, "metrics": {"ticker": "JBL", "has_prices": true, "as_of": "2026-08-07", "last": 341.22, "prev_close": 344.67, "change": -3.4499999999999886, "change_pct": -0.010009574375489565, "session_volume": 1057090.0, "vwap_5": 337.04023300292573, "vwap_20": 316.6149378185231, "vwap_60": 349.5919173396304, "vwap_250": 267.4585100399153, "high_52w": 385.63, "low_52w": 192.49, "avg_volume_20": 1077217.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008571", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Matthew Crowley", "who_key": "Crowley Matthew", "role": "EVP, Global Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1137380.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Big sell in JBL \u2014 An insider offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/2025072/000122520826008571/0001225208-26-008571-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "0001225208-26-008530", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Michael Dastoor", "who_key": "Dastoor Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 810951.2000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1295399/000122520826008530/0001225208-26-008530-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0001225208-26-008531", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Rafael Renno", "who_key": "Renno Rafael", "role": "SVP, Global Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 51780.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108993/000122520826008531/0001225208-26-008531-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0001225208-26-008532", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Steven D. Borges", "who_key": "BORGES STEVEN D", "role": "EVP, Global Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 679719.5700000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196727/000122520826008532/0001225208-26-008532-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0001225208-26-008533", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Gregory B. Hebard", "who_key": "Hebard Gregory B", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 178628.44000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CFO files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2024378/000122520826008533/0001225208-26-008533-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0001225208-26-008534", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Matthew Crowley", "who_key": "Crowley Matthew", "role": "EVP, Global Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 129587.81000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025072/000122520826008534/0001225208-26-008534-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0001225208-26-008535", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Kristine Melachrino", "who_key": "Melachrino Kristine", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 161916.27000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965119/000122520826008535/0001225208-26-008535-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0001225208-26-008536", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Gary K. Schick", "who_key": "Schick Gary K.", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 161916.27000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011807/000122520826008536/0001225208-26-008536-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0001225208-26-008529", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Adam E. Berry", "who_key": "Berry Adam E.", "role": "SVP, IR and Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40273.590000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030635/000122520826008529/0001225208-26-008529-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0001225208-26-008527", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Francis McKay", "who_key": "McKay Francis", "role": "SVP, Chief Procurement Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 152053.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1912920/000122520826008527/0001225208-26-008527-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0001225208-26-008528", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Andrew Priestley", "who_key": "Priestley Andrew", "role": "EVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 121642.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898293/000122520826008528/0001225208-26-008528-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0001225208-26-008508", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Rafael Renno", "who_key": "Renno Rafael", "role": "SVP, Global Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 170279.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108993/000122520826008508/0001225208-26-008508-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001225208-26-008509", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "May Yee Yap", "who_key": "Yap May Yee", "role": "SVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913267/000122520826008509/0001225208-26-008509-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001225208-26-008510", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Adam E. Berry", "who_key": "Berry Adam E.", "role": "SVP, IR and Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 79520.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030635/000122520826008510/0001225208-26-008510-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001225208-26-008502", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Gregory B. Hebard", "who_key": "Hebard Gregory B", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 172527.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CFO files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2024378/000122520826008502/0001225208-26-008502-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001225208-26-008503", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Kristine Melachrino", "who_key": "Melachrino Kristine", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 500443.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965119/000122520826008503/0001225208-26-008503-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001225208-26-008504", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Steven D. Borges", "who_key": "BORGES STEVEN D", "role": "EVP, Global Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1609229.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196727/000122520826008504/0001225208-26-008504-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001225208-26-008505", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Andrew Priestley", "who_key": "Priestley Andrew", "role": "EVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 615087.1100000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025015/000122520826008505/0001225208-26-008505-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001225208-26-008506", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Gary K. Schick", "who_key": "Schick Gary K.", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 515054.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011807/000122520826008506/0001225208-26-008506-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001225208-26-008507", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Francis McKay", "who_key": "McKay Francis", "role": "SVP, Chief Procurement Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 515054.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1912920/000122520826008507/0001225208-26-008507-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001225208-26-008500", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Matthew Crowley", "who_key": "Crowley Matthew", "role": "EVP, Global Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 463914.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025072/000122520826008500/0001225208-26-008500-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001225208-26-008501", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Michael Dastoor", "who_key": "Dastoor Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1903707.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1295399/000122520826008501/0001225208-26-008501-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001225208-26-008484", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Gary K. Schick", "who_key": "Schick Gary K.", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 277160.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider offloads $277K of JBL", "source_url": "https://www.sec.gov/Archives/edgar/data/2011807/000122520826008484/0001225208-26-008484-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "0001225208-26-008473", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Gregory B. Hebard", "who_key": "Hebard Gregory B", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 107697.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CFO files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2024378/000122520826008473/0001225208-26-008473-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}, {"id": "0001225208-26-008468", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Steven D. Borges", "who_key": "BORGES STEVEN D", "role": "EVP, Global Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 179488.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196727/000122520826008468/0001225208-26-008468-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}, {"id": "0001225208-26-008469", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Kristine Melachrino", "who_key": "Melachrino Kristine", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 140168.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965119/000122520826008469/0001225208-26-008469-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}, {"id": "0001225208-26-008470", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Michael Dastoor", "who_key": "Dastoor Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 684483.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1295399/000122520826008470/0001225208-26-008470-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}, {"id": "0001225208-26-008471", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Rafael Renno", "who_key": "Renno Rafael", "role": "SVP, Global Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61431.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108993/000122520826008471/0001225208-26-008471-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}, {"id": "0001225208-26-008472", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Matthew Crowley", "who_key": "Crowley Matthew", "role": "EVP, Global Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 547252.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025072/000122520826008472/0001225208-26-008472-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}, {"id": "0001225208-26-008464", "src": "INSIDERS", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Adam E. Berry", "who_key": "Berry Adam E.", "role": "SVP, IR and Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 110177.26999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on JBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030635/000122520826008464/0001225208-26-008464-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000724", "src": "13DG", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Jabil Inc", "who_key": "JABIL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "JABIL INC takes a 7.18% passive stake in JBL", "source_url": "https://www.sec.gov/Archives/edgar/data/898293/0002100119-26-000724-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000484", "src": "13DG", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Jabil Inc", "who_key": "JABIL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "JABIL INC crosses 5% of JBL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898293/0002100121-26-000484-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-001573", "src": "13DG", "ticker": "JBL", "cik": "898293", "company": "JABIL INC", "company_raw": "JABIL INC", "who": "Jabil Inc", "who_key": "JABIL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "JABIL INC adjusts its stake in JBL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898293/0000102909-26-001573-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Jabil Inc. Common Stock", "new_value": "JABIL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000898293", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000898293", "applied": 1, "detected_at": "2026-10-25T10:20:57.573973"}]}, "key_people": [{"who": "Matthew Crowley", "who_key": "Crowley Matthew", "role": "EVP, Global Business Units", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1137380.0, "net": -1137380.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1137380.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2025072/000122520826008571/0001225208-26-008571-index.htm"}], "latest": {"action": "SELL", "amount": 1137380.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2025072/000122520826008571/0001225208-26-008571-index.htm"}}, {"who": "Gary K. Schick", "who_key": "Schick Gary K.", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 277160.58, "net": -277160.58, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 277160.58, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011807/000122520826008484/0001225208-26-008484-index.htm"}], "latest": {"action": "SELL", "amount": 277160.58, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011807/000122520826008484/0001225208-26-008484-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf"}}], "activity": [{"date": "2026-10-20", "net": -277160.58}, {"date": "2026-10-28", "net": -1137380.0}], "announcements": [{"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001969223-26-001094", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008536", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008535", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008534", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008533", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008532", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008531", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008530", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008529", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008528", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008527", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008510", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008509", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008508", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008507", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008506", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008505", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008504", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008503", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008502", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008501", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008500", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-23", "title": "Annual report", "accession": "0001628280-26-067038", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001225208-26-008484", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001225208-26-008473", "price_sensitive": false}], "performance": {"ticker": "JBL", "has_prices": true, "summary": {"n": 1, "avg": 1.5464179104477613, "win_rate": 1.0, "best": 1.5464179104477613, "worst": 1.5464179104477613, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-09", "score": 0.0, "ref_price": 134.0, "return": 1.5464179104477613}]}, "price_series": [{"date": "2016-08-08", "close": 20.81, "volume": 1670068.0}, {"date": "2016-08-09", "close": 20.62, "volume": 2206100.0}, {"date": "2016-08-10", "close": 20.67, "volume": 1686306.0}, {"date": "2016-08-11", "close": 20.9, "volume": 2013379.0}, {"date": "2016-08-12", "close": 20.84, "volume": 1127303.0}, {"date": "2016-08-15", "close": 21.04, "volume": 1294195.0}, {"date": "2016-08-16", "close": 20.79, "volume": 1317823.0}, {"date": "2016-08-17", "close": 20.7, "volume": 1872251.0}, {"date": "2016-08-18", "close": 21.01, "volume": 1023835.0}, {"date": "2016-08-19", "close": 21.08, "volume": 955599.0}, {"date": "2016-08-22", "close": 20.93, "volume": 1173321.0}, {"date": "2016-08-23", "close": 21.04, "volume": 1168171.0}, {"date": "2016-08-24", "close": 20.93, "volume": 1263142.0}, {"date": "2016-08-25", "close": 21.08, "volume": 1332128.0}, {"date": "2016-08-26", "close": 21.08, "volume": 1145584.0}, {"date": "2016-08-29", "close": 21.16, "volume": 940314.0}, {"date": "2016-08-30", "close": 21.18, "volume": 1285570.0}, {"date": "2016-08-31", "close": 21.19, "volume": 1741582.0}, {"date": "2016-09-01", "close": 21.29, "volume": 1265735.0}, {"date": "2016-09-02", "close": 21.42, "volume": 974051.0}, {"date": "2016-09-06", "close": 21.57, "volume": 1359629.0}, {"date": "2016-09-07", "close": 21.78, "volume": 1259398.0}, {"date": "2016-09-08", "close": 21.58, "volume": 1048483.0}, {"date": "2016-09-09", "close": 20.69, "volume": 1504015.0}, {"date": "2016-09-12", "close": 20.93, "volume": 1263392.0}, {"date": "2016-09-13", "close": 20.77, "volume": 1358199.0}, {"date": "2016-09-14", "close": 21.43, "volume": 2091198.0}, {"date": "2016-09-15", "close": 22.43, "volume": 3865695.0}, {"date": "2016-09-16", "close": 22.48, "volume": 2770963.0}, {"date": "2016-09-19", "close": 23.14, "volume": 3705904.0}, {"date": "2016-09-20", "close": 23.16, "volume": 2447656.0}, {"date": "2016-09-21", "close": 23.73, "volume": 4076249.0}, {"date": "2016-09-22", "close": 22.4, "volume": 8098826.0}, {"date": "2016-09-23", "close": 21.89, "volume": 3723690.0}, {"date": "2016-09-26", "close": 21.78, "volume": 2811046.0}, {"date": "2016-09-27", "close": 21.92, "volume": 2670963.0}, {"date": "2016-09-28", "close": 22.0, "volume": 3146217.0}, {"date": "2016-09-29", "close": 21.75, "volume": 2823474.0}, {"date": "2016-09-30", "close": 21.82, "volume": 2154925.0}, {"date": "2016-10-03", "close": 21.61, "volume": 4007284.0}, {"date": "2016-10-04", "close": 21.74, "volume": 2760246.0}, {"date": "2016-10-05", "close": 21.92, "volume": 2006370.0}, {"date": "2016-10-06", "close": 22.02, "volume": 1833207.0}, {"date": "2016-10-07", "close": 21.78, "volume": 1168310.0}, {"date": "2016-10-10", "close": 21.84, "volume": 1181722.0}, {"date": "2016-10-11", "close": 21.6, "volume": 1669368.0}, {"date": "2016-10-12", "close": 21.48, "volume": 1175009.0}, {"date": "2016-10-13", "close": 21.31, "volume": 1492980.0}, {"date": "2016-10-14", "close": 21.26, "volume": 1495449.0}, {"date": "2016-10-17", "close": 21.35, "volume": 1346217.0}, {"date": "2016-10-18", "close": 21.75, "volume": 1869659.0}, {"date": "2016-10-19", "close": 21.93, "volume": 2131807.0}, {"date": "2016-10-20", "close": 21.73, "volume": 1502098.0}, {"date": "2016-10-21", "close": 21.68, "volume": 1015070.0}, {"date": "2016-10-24", "close": 21.85, "volume": 1361000.0}, {"date": "2016-10-25", "close": 21.78, "volume": 1054891.0}, {"date": "2016-10-26", "close": 21.68, "volume": 2787245.0}, {"date": "2016-10-27", "close": 21.53, "volume": 1559188.0}, {"date": "2016-10-28", "close": 21.42, "volume": 1611791.0}, {"date": "2016-10-31", "close": 21.34, "volume": 1953679.0}, {"date": "2016-11-01", "close": 21.05, "volume": 2019045.0}, {"date": "2016-11-02", "close": 20.72, "volume": 1329264.0}, {"date": "2016-11-03", "close": 20.52, "volume": 2169014.0}, {"date": "2016-11-04", "close": 20.45, "volume": 1346541.0}, {"date": "2016-11-07", "close": 21.1, "volume": 1196047.0}, {"date": "2016-11-08", "close": 21.31, "volume": 1371397.0}, {"date": "2016-11-09", "close": 21.57, "volume": 1721339.0}, {"date": "2016-11-10", "close": 21.29, "volume": 2329136.0}, {"date": "2016-11-11", "close": 21.65, "volume": 1177333.0}, {"date": "2016-11-14", "close": 21.7, "volume": 1461690.0}, {"date": "2016-11-15", "close": 21.42, "volume": 2167953.0}, {"date": "2016-11-16", "close": 20.65, "volume": 3433073.0}, {"date": "2016-11-17", "close": 20.63, "volume": 2684773.0}, {"date": "2016-11-18", "close": 20.41, "volume": 2165534.0}, {"date": "2016-11-21", "close": 20.43, "volume": 2107950.0}, {"date": "2016-11-22", "close": 21.4, "volume": 3800971.0}, {"date": "2016-11-23", "close": 21.72, "volume": 2308335.0}, {"date": "2016-11-25", "close": 21.62, "volume": 574780.0}, {"date": "2016-11-28", "close": 21.39, "volume": 1606301.0}, {"date": "2016-11-29", "close": 21.17, "volume": 1693233.0}, {"date": "2016-11-30", "close": 21.15, "volume": 2900251.0}, {"date": "2016-12-01", "close": 20.66, "volume": 1919864.0}, {"date": "2016-12-02", "close": 20.5, "volume": 2302547.0}, {"date": "2016-12-05", "close": 20.99, "volume": 1425989.0}, {"date": "2016-12-06", "close": 21.49, "volume": 1783108.0}, {"date": "2016-12-07", "close": 21.31, "volume": 2876421.0}, {"date": "2016-12-08", "close": 21.58, "volume": 2373364.0}, {"date": "2016-12-09", "close": 21.62, "volume": 1588592.0}, {"date": "2016-12-12", "close": 21.49, "volume": 1781521.0}, {"date": "2016-12-13", "close": 21.63, "volume": 1845519.0}, {"date": "2016-12-14", "close": 21.5, "volume": 1888689.0}, {"date": "2016-12-15", "close": 21.57, "volume": 3408850.0}, {"date": "2016-12-16", "close": 24.15, "volume": 16932310.0}, {"date": "2016-12-19", "close": 24.24, "volume": 4643310.0}, {"date": "2016-12-20", "close": 24.39, "volume": 2677898.0}, {"date": "2016-12-21", "close": 24.2, "volume": 1749294.0}, {"date": "2016-12-22", "close": 24.07, "volume": 1594971.0}, {"date": "2016-12-23", "close": 24.11, "volume": 906157.0}, {"date": "2016-12-27", "close": 24.16, "volume": 1310566.0}, {"date": "2016-12-28", "close": 23.77, "volume": 1118215.0}, {"date": "2016-12-29", "close": 23.8, "volume": 1097990.0}, {"date": "2016-12-30", "close": 23.67, "volume": 1608535.0}, {"date": "2017-01-03", "close": 23.98, "volume": 2037570.0}, {"date": "2017-01-04", "close": 23.95, "volume": 1771929.0}, {"date": "2017-01-05", "close": 23.47, "volume": 1787447.0}, {"date": "2017-01-06", "close": 23.34, "volume": 1286007.0}, {"date": "2017-01-09", "close": 23.25, "volume": 1664004.0}, {"date": "2017-01-10", "close": 23.34, "volume": 1421948.0}, {"date": "2017-01-11", "close": 23.23, "volume": 2331442.0}, {"date": "2017-01-12", "close": 23.39, "volume": 2063952.0}, {"date": "2017-01-13", "close": 23.58, "volume": 1174536.0}, {"date": "2017-01-17", "close": 22.99, "volume": 1630292.0}, {"date": "2017-01-18", "close": 23.23, "volume": 1688202.0}, {"date": "2017-01-19", "close": 23.07, "volume": 990427.0}, {"date": "2017-01-20", "close": 23.2, "volume": 1093534.0}, {"date": "2017-01-23", "close": 23.22, "volume": 1364167.0}, {"date": "2017-01-24", "close": 23.58, "volume": 1162710.0}, {"date": "2017-01-25", "close": 23.85, "volume": 1500630.0}, {"date": "2017-01-26", "close": 23.82, "volume": 1582395.0}, {"date": "2017-01-27", "close": 23.88, "volume": 964953.0}, {"date": "2017-01-30", "close": 23.78, "volume": 1277169.0}, {"date": "2017-01-31", "close": 23.98, "volume": 1503502.0}, {"date": "2017-02-01", "close": 24.25, "volume": 2506671.0}, {"date": "2017-02-02", "close": 24.22, "volume": 1291404.0}, {"date": "2017-02-03", "close": 24.39, "volume": 915172.0}, {"date": "2017-02-06", "close": 24.36, "volume": 975597.0}, {"date": "2017-02-07", "close": 24.35, "volume": 1173888.0}, {"date": "2017-02-08", "close": 24.43, "volume": 1107049.0}, {"date": "2017-02-09", "close": 24.94, "volume": 1572956.0}, {"date": "2017-02-10", "close": 25.44, "volume": 2355633.0}, {"date": "2017-02-13", "close": 25.44, "volume": 1839582.0}, {"date": "2017-02-14", "close": 25.16, "volume": 1149340.0}, {"date": "2017-02-15", "close": 25.72, "volume": 1973959.0}, {"date": "2017-02-16", "close": 25.97, "volume": 3468075.0}, {"date": "2017-02-17", "close": 25.91, "volume": 1183295.0}, {"date": "2017-02-21", "close": 26.2, "volume": 1025849.0}, {"date": "2017-02-22", "close": 26.29, "volume": 1056539.0}, {"date": "2017-02-23", "close": 26.14, "volume": 1179689.0}, {"date": "2017-02-24", "close": 26.23, "volume": 826347.0}, {"date": "2017-02-27", "close": 26.3, "volume": 974120.0}, {"date": "2017-02-28", "close": 25.51, "volume": 1927130.0}, {"date": "2017-03-01", "close": 25.9, "volume": 1909119.0}, {"date": "2017-03-02", "close": 25.76, "volume": 1076410.0}, {"date": "2017-03-03", "close": 25.96, "volume": 758422.0}, {"date": "2017-03-06", "close": 26.03, "volume": 1065514.0}, {"date": "2017-03-07", "close": 26.27, "volume": 3022303.0}, {"date": "2017-03-08", "close": 26.37, "volume": 1484291.0}, {"date": "2017-03-09", "close": 26.25, "volume": 1228546.0}, {"date": "2017-03-10", "close": 26.33, "volume": 1123765.0}, {"date": "2017-03-13", "close": 26.45, "volume": 1041934.0}, {"date": "2017-03-14", "close": 26.7, "volume": 2155213.0}, {"date": "2017-03-15", "close": 26.98, "volume": 2726837.0}, {"date": "2017-03-16", "close": 28.26, "volume": 6102720.0}, {"date": "2017-03-17", "close": 28.8, "volume": 3865234.0}, {"date": "2017-03-20", "close": 28.93, "volume": 2510088.0}, {"date": "2017-03-21", "close": 28.4, "volume": 2381936.0}, {"date": "2017-03-22", "close": 28.85, "volume": 1869912.0}, {"date": "2017-03-23", "close": 28.77, "volume": 2319207.0}, {"date": "2017-03-24", "close": 28.74, "volume": 2005384.0}, {"date": "2017-03-27", "close": 28.78, "volume": 2020944.0}, {"date": "2017-03-28", "close": 28.95, "volume": 2168896.0}, {"date": "2017-03-29", "close": 28.94, "volume": 1629783.0}, {"date": "2017-03-30", "close": 29.06, "volume": 2148839.0}, {"date": "2017-03-31", "close": 28.92, "volume": 1525592.0}, {"date": "2017-04-03", "close": 28.68, "volume": 2963825.0}, {"date": "2017-04-04", "close": 28.59, "volume": 1623363.0}, {"date": "2017-04-05", "close": 28.0, "volume": 3210786.0}, {"date": "2017-04-06", "close": 28.86, "volume": 5178674.0}, {"date": "2017-04-07", "close": 28.72, "volume": 2001854.0}, {"date": "2017-04-10", "close": 28.69, "volume": 2310261.0}, {"date": "2017-04-11", "close": 28.85, "volume": 2091282.0}, {"date": "2017-04-12", "close": 28.61, "volume": 1739624.0}, {"date": "2017-04-13", "close": 28.24, "volume": 1663318.0}, {"date": "2017-04-17", "close": 28.63, "volume": 1062624.0}, {"date": "2017-04-18", "close": 28.66, "volume": 1046286.0}, {"date": "2017-04-19", "close": 29.0, "volume": 2716813.0}, {"date": "2017-04-20", "close": 29.37, "volume": 2359922.0}, {"date": "2017-04-21", "close": 28.95, "volume": 1444531.0}, {"date": "2017-04-24", "close": 29.52, "volume": 1493352.0}, {"date": "2017-04-25", "close": 29.44, "volume": 1370225.0}, {"date": "2017-04-26", "close": 29.31, "volume": 1325152.0}, {"date": "2017-04-27", "close": 29.48, "volume": 843791.0}, {"date": "2017-04-28", "close": 29.02, "volume": 2137508.0}, {"date": "2017-05-01", "close": 29.14, "volume": 1799185.0}, {"date": "2017-05-02", "close": 29.21, "volume": 1207878.0}, {"date": "2017-05-03", "close": 28.83, "volume": 788221.0}, {"date": "2017-05-04", "close": 28.94, "volume": 798404.0}, {"date": "2017-05-05", "close": 28.95, "volume": 1004727.0}, {"date": "2017-05-08", "close": 29.09, "volume": 3665401.0}, {"date": "2017-05-09", "close": 28.78, "volume": 1397496.0}, {"date": "2017-05-10", "close": 29.05, "volume": 984282.0}, {"date": "2017-05-11", "close": 29.09, "volume": 1139699.0}, {"date": "2017-05-12", "close": 28.95, "volume": 1144841.0}, {"date": "2017-05-15", "close": 29.22, "volume": 1772677.0}, {"date": "2017-05-16", "close": 29.85, "volume": 2416693.0}, {"date": "2017-05-17", "close": 29.33, "volume": 4082308.0}, {"date": "2017-05-18", "close": 28.23, "volume": 3450555.0}, {"date": "2017-05-19", "close": 28.58, "volume": 1631131.0}, {"date": "2017-05-22", "close": 29.04, "volume": 1307767.0}, {"date": "2017-05-23", "close": 29.01, "volume": 1151682.0}, {"date": "2017-05-24", "close": 29.4, "volume": 1121705.0}, {"date": "2017-05-25", "close": 29.86, "volume": 2331639.0}, {"date": "2017-05-26", "close": 29.32, "volume": 1505184.0}, {"date": "2017-05-30", "close": 29.95, "volume": 1888204.0}, {"date": "2017-05-31", "close": 29.92, "volume": 1953501.0}, {"date": "2017-06-01", "close": 30.66, "volume": 1715650.0}, {"date": "2017-06-02", "close": 30.86, "volume": 1529630.0}, {"date": "2017-06-05", "close": 30.94, "volume": 1136637.0}, {"date": "2017-06-06", "close": 31.13, "volume": 1939508.0}, {"date": "2017-06-07", "close": 30.98, "volume": 875020.0}, {"date": "2017-06-08", "close": 31.46, "volume": 910183.0}, {"date": "2017-06-09", "close": 31.04, "volume": 2237864.0}, {"date": "2017-06-12", "close": 30.84, "volume": 1809987.0}, {"date": "2017-06-13", "close": 30.85, "volume": 2031798.0}, {"date": "2017-06-14", "close": 30.63, "volume": 4502141.0}, {"date": "2017-06-15", "close": 29.44, "volume": 6025368.0}, {"date": "2017-06-16", "close": 28.46, "volume": 4454927.0}, {"date": "2017-06-19", "close": 29.14, "volume": 2956780.0}, {"date": "2017-06-20", "close": 28.64, "volume": 1757078.0}, {"date": "2017-06-21", "close": 29.1, "volume": 2174174.0}, {"date": "2017-06-22", "close": 29.36, "volume": 2170570.0}, {"date": "2017-06-23", "close": 30.09, "volume": 4879261.0}, {"date": "2017-06-26", "close": 30.24, "volume": 1538480.0}, {"date": "2017-06-27", "close": 29.19, "volume": 1493225.0}, {"date": "2017-06-28", "close": 29.77, "volume": 1941553.0}, {"date": "2017-06-29", "close": 29.04, "volume": 1277070.0}, {"date": "2017-06-30", "close": 29.19, "volume": 1677396.0}, {"date": "2017-07-03", "close": 29.54, "volume": 971304.0}, {"date": "2017-07-05", "close": 29.25, "volume": 1550096.0}, {"date": "2017-07-06", "close": 28.85, "volume": 1699290.0}, {"date": "2017-07-07", "close": 29.29, "volume": 922634.0}, {"date": "2017-07-10", "close": 29.45, "volume": 1116453.0}, {"date": "2017-07-11", "close": 29.66, "volume": 950163.0}, {"date": "2017-07-12", "close": 30.02, "volume": 1369357.0}, {"date": "2017-07-13", "close": 30.2, "volume": 1281299.0}, {"date": "2017-07-14", "close": 30.49, "volume": 1695378.0}, {"date": "2017-07-17", "close": 30.5, "volume": 1140821.0}, {"date": "2017-07-18", "close": 30.55, "volume": 872032.0}, {"date": "2017-07-19", "close": 30.72, "volume": 1014400.0}, {"date": "2017-07-20", "close": 30.65, "volume": 771264.0}, {"date": "2017-07-21", "close": 30.74, "volume": 1124870.0}, {"date": "2017-07-24", "close": 30.92, "volume": 903049.0}, {"date": "2017-07-25", "close": 31.1, "volume": 1540592.0}, {"date": "2017-07-26", "close": 31.07, "volume": 773355.0}, {"date": "2017-07-27", "close": 31.2, "volume": 1107035.0}, {"date": "2017-07-28", "close": 30.57, "volume": 956984.0}, {"date": "2017-07-31", "close": 30.5, "volume": 850081.0}, {"date": "2017-08-01", "close": 30.42, "volume": 1245109.0}, {"date": "2017-08-02", "close": 31.19, "volume": 2367421.0}, {"date": "2017-08-03", "close": 30.69, "volume": 1137395.0}, {"date": "2017-08-04", "close": 30.72, "volume": 649649.0}, {"date": "2017-08-07", "close": 31.03, "volume": 1439187.0}, {"date": "2017-08-08", "close": 30.77, "volume": 1320104.0}, {"date": "2017-08-09", "close": 30.42, "volume": 1130069.0}, {"date": "2017-08-10", "close": 29.4, "volume": 1398438.0}, {"date": "2017-08-11", "close": 29.22, "volume": 1233042.0}, {"date": "2017-08-14", "close": 29.62, "volume": 1619048.0}, {"date": "2017-08-15", "close": 29.59, "volume": 885968.0}, {"date": "2017-08-16", "close": 30.08, "volume": 822871.0}, {"date": "2017-08-17", "close": 29.48, "volume": 1195763.0}, {"date": "2017-08-18", "close": 29.67, "volume": 2924300.0}, {"date": "2017-08-21", "close": 29.53, "volume": 1421453.0}, {"date": "2017-08-22", "close": 30.08, "volume": 964689.0}, {"date": "2017-08-23", "close": 30.1, "volume": 630777.0}, {"date": "2017-08-24", "close": 30.29, "volume": 638154.0}, {"date": "2017-08-25", "close": 30.3, "volume": 501657.0}, {"date": "2017-08-28", "close": 30.41, "volume": 427938.0}, {"date": "2017-08-29", "close": 30.61, "volume": 641426.0}, {"date": "2017-08-30", "close": 30.92, "volume": 1345555.0}, {"date": "2017-08-31", "close": 31.35, "volume": 1216076.0}, {"date": "2017-09-01", "close": 31.34, "volume": 1327081.0}, {"date": "2017-09-05", "close": 30.87, "volume": 978075.0}, {"date": "2017-09-06", "close": 30.43, "volume": 1884835.0}, {"date": "2017-09-07", "close": 30.36, "volume": 1476675.0}, {"date": "2017-09-08", "close": 30.44, "volume": 1078486.0}, {"date": "2017-09-11", "close": 31.25, "volume": 2447919.0}, {"date": "2017-09-12", "close": 31.14, "volume": 1832645.0}, {"date": "2017-09-13", "close": 31.02, "volume": 1348503.0}, {"date": "2017-09-14", "close": 30.71, "volume": 859628.0}, {"date": "2017-09-15", "close": 30.72, "volume": 2194813.0}, {"date": "2017-09-18", "close": 30.76, "volume": 1577838.0}, {"date": "2017-09-19", "close": 31.44, "volume": 1572247.0}, {"date": "2017-09-20", "close": 30.41, "volume": 2509530.0}, {"date": "2017-09-21", "close": 29.76, "volume": 2903850.0}, {"date": "2017-09-22", "close": 29.44, "volume": 3327876.0}, {"date": "2017-09-25", "close": 28.28, "volume": 5744403.0}, {"date": "2017-09-26", "close": 27.82, "volume": 3442331.0}, {"date": "2017-09-27", "close": 28.81, "volume": 5105075.0}, {"date": "2017-09-28", "close": 29.92, "volume": 7514912.0}, {"date": "2017-09-29", "close": 28.55, "volume": 4216985.0}, {"date": "2017-10-02", "close": 29.29, "volume": 2982551.0}, {"date": "2017-10-03", "close": 29.55, "volume": 2195653.0}, {"date": "2017-10-04", "close": 29.82, "volume": 2771990.0}, {"date": "2017-10-05", "close": 29.77, "volume": 1727738.0}, {"date": "2017-10-06", "close": 29.79, "volume": 3277915.0}, {"date": "2017-10-09", "close": 29.48, "volume": 1465949.0}, {"date": "2017-10-10", "close": 28.57, "volume": 2960556.0}, {"date": "2017-10-11", "close": 28.4, "volume": 2081650.0}, {"date": "2017-10-12", "close": 28.28, "volume": 2228731.0}, {"date": "2017-10-13", "close": 28.24, "volume": 5573795.0}, {"date": "2017-10-16", "close": 28.61, "volume": 1546243.0}, {"date": "2017-10-17", "close": 28.86, "volume": 2455492.0}, {"date": "2017-10-18", "close": 28.99, "volume": 2081625.0}, {"date": "2017-10-19", "close": 27.85, "volume": 3915903.0}, {"date": "2017-10-20", "close": 27.96, "volume": 1592906.0}, {"date": "2017-10-23", "close": 28.02, "volume": 2042895.0}, {"date": "2017-10-24", "close": 28.31, "volume": 1362659.0}, {"date": "2017-10-25", "close": 28.31, "volume": 2334340.0}, {"date": "2017-10-26", "close": 27.92, "volume": 1413740.0}, {"date": "2017-10-27", "close": 28.44, "volume": 1738627.0}, {"date": "2017-10-30", "close": 27.9, "volume": 2084619.0}, {"date": "2017-10-31", "close": 28.28, "volume": 1173601.0}, {"date": "2017-11-01", "close": 28.42, "volume": 1182681.0}, {"date": "2017-11-02", "close": 28.49, "volume": 1872709.0}, {"date": "2017-11-03", "close": 28.02, "volume": 2842717.0}, {"date": "2017-11-06", "close": 28.46, "volume": 2147165.0}, {"date": "2017-11-07", "close": 27.66, "volume": 2651939.0}, {"date": "2017-11-08", "close": 28.26, "volume": 3233033.0}, {"date": "2017-11-09", "close": 28.32, "volume": 2035127.0}, {"date": "2017-11-10", "close": 28.61, "volume": 2191695.0}, {"date": "2017-11-13", "close": 28.66, "volume": 5642504.0}, {"date": "2017-11-14", "close": 28.69, "volume": 1867142.0}, {"date": "2017-11-15", "close": 28.58, "volume": 1304913.0}, {"date": "2017-11-16", "close": 29.1, "volume": 1775879.0}, {"date": "2017-11-17", "close": 29.22, "volume": 1396269.0}, {"date": "2017-11-20", "close": 29.56, "volume": 1551043.0}, {"date": "2017-11-21", "close": 29.77, "volume": 1547188.0}, {"date": "2017-11-22", "close": 29.77, "volume": 1265739.0}, {"date": "2017-11-24", "close": 29.78, "volume": 742510.0}, {"date": "2017-11-27", "close": 29.38, "volume": 2755258.0}, {"date": "2017-11-28", "close": 29.04, "volume": 2054753.0}, {"date": "2017-11-29", "close": 28.52, "volume": 2389880.0}, {"date": "2017-11-30", "close": 28.85, "volume": 2418504.0}, {"date": "2017-12-01", "close": 28.58, "volume": 2252114.0}, {"date": "2017-12-04", "close": 28.74, "volume": 3244166.0}, {"date": "2017-12-05", "close": 28.19, "volume": 2824239.0}, {"date": "2017-12-06", "close": 27.56, "volume": 2775318.0}, {"date": "2017-12-07", "close": 27.72, "volume": 2684997.0}, {"date": "2017-12-08", "close": 27.88, "volume": 2641997.0}, {"date": "2017-12-11", "close": 28.4, "volume": 2590262.0}, {"date": "2017-12-12", "close": 28.42, "volume": 2564472.0}, {"date": "2017-12-13", "close": 28.53, "volume": 3131953.0}, {"date": "2017-12-14", "close": 27.45, "volume": 6042655.0}, {"date": "2017-12-15", "close": 27.87, "volume": 9628305.0}, {"date": "2017-12-18", "close": 26.96, "volume": 6322164.0}, {"date": "2017-12-19", "close": 26.75, "volume": 4447945.0}, {"date": "2017-12-20", "close": 26.9, "volume": 2691914.0}, {"date": "2017-12-21", "close": 26.95, "volume": 2240666.0}, {"date": "2017-12-22", "close": 26.7, "volume": 2049449.0}, {"date": "2017-12-26", "close": 26.24, "volume": 2264182.0}, {"date": "2017-12-27", "close": 26.24, "volume": 2390869.0}, {"date": "2017-12-28", "close": 26.24, "volume": 1265269.0}, {"date": "2017-12-29", "close": 26.25, "volume": 1262033.0}, {"date": "2018-01-02", "close": 26.7, "volume": 2132759.0}, {"date": "2018-01-03", "close": 27.05, "volume": 2080528.0}, {"date": "2018-01-04", "close": 27.31, "volume": 2298170.0}, {"date": "2018-01-05", "close": 27.19, "volume": 1707051.0}, {"date": "2018-01-08", "close": 27.08, "volume": 2301185.0}, {"date": "2018-01-09", "close": 26.93, "volume": 1883291.0}, {"date": "2018-01-10", "close": 26.92, "volume": 1571152.0}, {"date": "2018-01-11", "close": 27.44, "volume": 1720223.0}, {"date": "2018-01-12", "close": 27.66, "volume": 1926078.0}, {"date": "2018-01-16", "close": 27.51, "volume": 3290899.0}, {"date": "2018-01-17", "close": 28.45, "volume": 4169845.0}, {"date": "2018-01-18", "close": 27.97, "volume": 2745183.0}, {"date": "2018-01-19", "close": 27.39, "volume": 3357210.0}, {"date": "2018-01-22", "close": 26.62, "volume": 3410330.0}, {"date": "2018-01-23", "close": 27.09, "volume": 2156251.0}, {"date": "2018-01-24", "close": 26.86, "volume": 1688923.0}, {"date": "2018-01-25", "close": 26.79, "volume": 1546826.0}, {"date": "2018-01-26", "close": 26.53, "volume": 2485157.0}, {"date": "2018-01-29", "close": 25.96, "volume": 2492926.0}, {"date": "2018-01-30", "close": 25.86, "volume": 1938090.0}, {"date": "2018-01-31", "close": 25.43, "volume": 1993130.0}, {"date": "2018-02-01", "close": 26.04, "volume": 2838488.0}, {"date": "2018-02-02", "close": 25.28, "volume": 1807598.0}, {"date": "2018-02-05", "close": 24.38, "volume": 2830805.0}, {"date": "2018-02-06", "close": 24.89, "volume": 3526250.0}, {"date": "2018-02-07", "close": 25.2, "volume": 2430442.0}, {"date": "2018-02-08", "close": 24.93, "volume": 2533510.0}, {"date": "2018-02-09", "close": 25.44, "volume": 2559099.0}, {"date": "2018-02-12", "close": 25.83, "volume": 2626384.0}, {"date": "2018-02-13", "close": 25.69, "volume": 1849233.0}, {"date": "2018-02-14", "close": 26.13, "volume": 1052818.0}, {"date": "2018-02-15", "close": 26.46, "volume": 1045545.0}, {"date": "2018-02-16", "close": 26.37, "volume": 1223825.0}, {"date": "2018-02-20", "close": 26.38, "volume": 1372588.0}, {"date": "2018-02-21", "close": 26.35, "volume": 1304095.0}, {"date": "2018-02-22", "close": 26.33, "volume": 1129803.0}, {"date": "2018-02-23", "close": 26.61, "volume": 1315859.0}, {"date": "2018-02-26", "close": 27.18, "volume": 1237347.0}, {"date": "2018-02-27", "close": 27.3, "volume": 1649338.0}, {"date": "2018-02-28", "close": 27.09, "volume": 1465139.0}, {"date": "2018-03-01", "close": 26.54, "volume": 1890940.0}, {"date": "2018-03-02", "close": 27.0, "volume": 1445991.0}, {"date": "2018-03-05", "close": 27.08, "volume": 1280817.0}, {"date": "2018-03-06", "close": 27.47, "volume": 1775727.0}, {"date": "2018-03-07", "close": 27.55, "volume": 2182047.0}, {"date": "2018-03-08", "close": 27.84, "volume": 1573893.0}, {"date": "2018-03-09", "close": 28.19, "volume": 1835195.0}, {"date": "2018-03-12", "close": 28.31, "volume": 2235487.0}, {"date": "2018-03-13", "close": 28.27, "volume": 2834919.0}, {"date": "2018-03-14", "close": 28.2, "volume": 2200505.0}, {"date": "2018-03-15", "close": 28.49, "volume": 3288782.0}, {"date": "2018-03-16", "close": 31.37, "volume": 10645390.0}, {"date": "2018-03-19", "close": 31.03, "volume": 4830247.0}, {"date": "2018-03-20", "close": 30.77, "volume": 2800813.0}, {"date": "2018-03-21", "close": 30.58, "volume": 2784864.0}, {"date": "2018-03-22", "close": 29.25, "volume": 3295577.0}, {"date": "2018-03-23", "close": 28.59, "volume": 2752157.0}, {"date": "2018-03-26", "close": 28.74, "volume": 3454039.0}, {"date": "2018-03-27", "close": 28.64, "volume": 1796259.0}, {"date": "2018-03-28", "close": 28.24, "volume": 1689021.0}, {"date": "2018-03-29", "close": 28.73, "volume": 2217299.0}, {"date": "2018-04-02", "close": 27.96, "volume": 1485672.0}, {"date": "2018-04-03", "close": 28.35, "volume": 1473841.0}, {"date": "2018-04-04", "close": 28.48, "volume": 1477658.0}, {"date": "2018-04-05", "close": 28.57, "volume": 1379048.0}, {"date": "2018-04-06", "close": 27.95, "volume": 1387360.0}, {"date": "2018-04-09", "close": 27.9, "volume": 1519052.0}, {"date": "2018-04-10", "close": 28.57, "volume": 2425830.0}, {"date": "2018-04-11", "close": 28.74, "volume": 1524000.0}, {"date": "2018-04-12", "close": 29.17, "volume": 1474922.0}, {"date": "2018-04-13", "close": 29.23, "volume": 1001802.0}, {"date": "2018-04-16", "close": 29.21, "volume": 1918049.0}, {"date": "2018-04-17", "close": 29.42, "volume": 1201960.0}, {"date": "2018-04-18", "close": 29.36, "volume": 1048241.0}, {"date": "2018-04-19", "close": 28.37, "volume": 1762065.0}, {"date": "2018-04-20", "close": 27.94, "volume": 1977726.0}, {"date": "2018-04-23", "close": 27.26, "volume": 1851265.0}, {"date": "2018-04-24", "close": 27.14, "volume": 3045210.0}, {"date": "2018-04-25", "close": 26.92, "volume": 1458389.0}, {"date": "2018-04-26", "close": 27.14, "volume": 1843246.0}, {"date": "2018-04-27", "close": 26.67, "volume": 1580995.0}, {"date": "2018-04-30", "close": 26.6, "volume": 1805776.0}, {"date": "2018-05-01", "close": 26.69, "volume": 1526244.0}, {"date": "2018-05-02", "close": 27.01, "volume": 1682590.0}, {"date": "2018-05-03", "close": 27.13, "volume": 1254912.0}, {"date": "2018-05-04", "close": 27.44, "volume": 936677.0}, {"date": "2018-05-07", "close": 27.42, "volume": 1224126.0}, {"date": "2018-05-08", "close": 27.42, "volume": 1201342.0}, {"date": "2018-05-09", "close": 27.43, "volume": 807014.0}, {"date": "2018-05-10", "close": 27.62, "volume": 1776410.0}, {"date": "2018-05-11", "close": 27.61, "volume": 978099.0}, {"date": "2018-05-14", "close": 27.8, "volume": 1032288.0}, {"date": "2018-05-15", "close": 27.77, "volume": 1203034.0}, {"date": "2018-05-16", "close": 28.13, "volume": 1330039.0}, {"date": "2018-05-17", "close": 28.11, "volume": 1193757.0}, {"date": "2018-05-18", "close": 27.93, "volume": 994086.0}, {"date": "2018-05-21", "close": 28.15, "volume": 753427.0}, {"date": "2018-05-22", "close": 28.25, "volume": 679797.0}, {"date": "2018-05-23", "close": 28.13, "volume": 938813.0}, {"date": "2018-05-24", "close": 27.94, "volume": 979456.0}, {"date": "2018-05-25", "close": 28.21, "volume": 672003.0}, {"date": "2018-05-29", "close": 28.53, "volume": 1025314.0}, {"date": "2018-05-30", "close": 28.5, "volume": 1014771.0}, {"date": "2018-05-31", "close": 28.28, "volume": 898633.0}, {"date": "2018-06-01", "close": 28.68, "volume": 1057175.0}, {"date": "2018-06-04", "close": 28.94, "volume": 1089235.0}, {"date": "2018-06-05", "close": 29.12, "volume": 2013997.0}, {"date": "2018-06-06", "close": 29.4, "volume": 854270.0}, {"date": "2018-06-07", "close": 29.46, "volume": 1079809.0}, {"date": "2018-06-08", "close": 29.25, "volume": 1300261.0}, {"date": "2018-06-11", "close": 29.52, "volume": 824065.0}, {"date": "2018-06-12", "close": 29.81, "volume": 1275778.0}, {"date": "2018-06-13", "close": 29.58, "volume": 1400283.0}, {"date": "2018-06-14", "close": 29.66, "volume": 2147043.0}, {"date": "2018-06-15", "close": 27.73, "volume": 10145860.0}, {"date": "2018-06-18", "close": 26.99, "volume": 3956991.0}, {"date": "2018-06-19", "close": 26.8, "volume": 3566757.0}, {"date": "2018-06-20", "close": 27.12, "volume": 3206028.0}, {"date": "2018-06-21", "close": 27.13, "volume": 2803549.0}, {"date": "2018-06-22", "close": 28.3, "volume": 4772593.0}, {"date": "2018-06-25", "close": 27.52, "volume": 1903538.0}, {"date": "2018-06-26", "close": 27.83, "volume": 2063127.0}, {"date": "2018-06-27", "close": 27.65, "volume": 1822257.0}, {"date": "2018-06-28", "close": 27.51, "volume": 1168532.0}, {"date": "2018-06-29", "close": 27.66, "volume": 1774979.0}, {"date": "2018-07-02", "close": 27.65, "volume": 1552752.0}, {"date": "2018-07-03", "close": 27.39, "volume": 727585.0}, {"date": "2018-07-05", "close": 27.76, "volume": 1717939.0}, {"date": "2018-07-06", "close": 28.22, "volume": 1211411.0}, {"date": "2018-07-09", "close": 28.82, "volume": 1596560.0}, {"date": "2018-07-10", "close": 29.05, "volume": 1709453.0}, {"date": "2018-07-11", "close": 28.46, "volume": 1244940.0}, {"date": "2018-07-12", "close": 28.75, "volume": 729973.0}, {"date": "2018-07-13", "close": 28.67, "volume": 1240243.0}, {"date": "2018-07-16", "close": 28.71, "volume": 1467259.0}, {"date": "2018-07-17", "close": 28.85, "volume": 877562.0}, {"date": "2018-07-18", "close": 28.91, "volume": 1202511.0}, {"date": "2018-07-19", "close": 29.06, "volume": 1246863.0}, {"date": "2018-07-20", "close": 28.56, "volume": 730687.0}, {"date": "2018-07-23", "close": 28.7, "volume": 864223.0}, {"date": "2018-07-24", "close": 28.68, "volume": 1118618.0}, {"date": "2018-07-25", "close": 28.81, "volume": 1119581.0}, {"date": "2018-07-26", "close": 28.48, "volume": 1849907.0}, {"date": "2018-07-27", "close": 28.05, "volume": 1019430.0}, {"date": "2018-07-30", "close": 28.04, "volume": 815821.0}, {"date": "2018-07-31", "close": 28.17, "volume": 1262372.0}, {"date": "2018-08-01", "close": 28.24, "volume": 909808.0}, {"date": "2018-08-02", "close": 28.46, "volume": 843029.0}, {"date": "2018-08-03", "close": 28.54, "volume": 855297.0}, {"date": "2018-08-06", "close": 28.41, "volume": 850526.0}, {"date": "2018-08-07", "close": 28.75, "volume": 839986.0}, {"date": "2018-08-08", "close": 28.64, "volume": 1340014.0}, {"date": "2018-08-09", "close": 28.47, "volume": 856541.0}, {"date": "2018-08-10", "close": 28.08, "volume": 713699.0}, {"date": "2018-08-13", "close": 27.97, "volume": 595454.0}, {"date": "2018-08-14", "close": 28.12, "volume": 644836.0}, {"date": "2018-08-15", "close": 27.7, "volume": 778094.0}, {"date": "2018-08-16", "close": 27.61, "volume": 937155.0}, {"date": "2018-08-17", "close": 27.67, "volume": 1327678.0}, {"date": "2018-08-20", "close": 28.0, "volume": 1201369.0}, {"date": "2018-08-21", "close": 28.31, "volume": 1262652.0}, {"date": "2018-08-22", "close": 28.32, "volume": 534036.0}, {"date": "2018-08-23", "close": 27.95, "volume": 721541.0}, {"date": "2018-08-24", "close": 28.1, "volume": 1396948.0}, {"date": "2018-08-27", "close": 28.86, "volume": 924635.0}, {"date": "2018-08-28", "close": 29.68, "volume": 1492412.0}, {"date": "2018-08-29", "close": 29.64, "volume": 1269107.0}, {"date": "2018-08-30", "close": 29.66, "volume": 778419.0}, {"date": "2018-08-31", "close": 29.56, "volume": 1374572.0}, {"date": "2018-09-04", "close": 29.66, "volume": 1401391.0}, {"date": "2018-09-05", "close": 29.63, "volume": 954660.0}, {"date": "2018-09-06", "close": 29.38, "volume": 1002175.0}, {"date": "2018-09-07", "close": 29.15, "volume": 1106677.0}, {"date": "2018-09-10", "close": 29.46, "volume": 1279984.0}, {"date": "2018-09-11", "close": 29.49, "volume": 1950273.0}, {"date": "2018-09-12", "close": 29.26, "volume": 2323949.0}, {"date": "2018-09-13", "close": 29.4, "volume": 1283377.0}, {"date": "2018-09-14", "close": 29.5, "volume": 1205637.0}, {"date": "2018-09-17", "close": 29.2, "volume": 1355259.0}, {"date": "2018-09-18", "close": 29.3, "volume": 1954187.0}, {"date": "2018-09-19", "close": 29.33, "volume": 1303884.0}, {"date": "2018-09-20", "close": 29.75, "volume": 2056757.0}, {"date": "2018-09-21", "close": 29.86, "volume": 5251240.0}, {"date": "2018-09-24", "close": 30.08, "volume": 2982694.0}, {"date": "2018-09-25", "close": 27.9, "volume": 8683712.0}, {"date": "2018-09-26", "close": 27.41, "volume": 5368631.0}, {"date": "2018-09-27", "close": 27.19, "volume": 3089875.0}, {"date": "2018-09-28", "close": 27.08, "volume": 2429128.0}, {"date": "2018-10-01", "close": 26.85, "volume": 2009884.0}, {"date": "2018-10-02", "close": 27.2, "volume": 1996638.0}, {"date": "2018-10-03", "close": 26.95, "volume": 1912719.0}, {"date": "2018-10-04", "close": 26.29, "volume": 1534592.0}, {"date": "2018-10-05", "close": 25.72, "volume": 2111284.0}, {"date": "2018-10-08", "close": 25.21, "volume": 1997833.0}, {"date": "2018-10-09", "close": 24.71, "volume": 2274848.0}, {"date": "2018-10-10", "close": 23.81, "volume": 2259687.0}, {"date": "2018-10-11", "close": 23.5, "volume": 3710484.0}, {"date": "2018-10-12", "close": 23.73, "volume": 2140523.0}, {"date": "2018-10-15", "close": 23.63, "volume": 1721974.0}, {"date": "2018-10-16", "close": 24.19, "volume": 1489978.0}, {"date": "2018-10-17", "close": 24.28, "volume": 1586752.0}, {"date": "2018-10-18", "close": 23.91, "volume": 1682977.0}, {"date": "2018-10-19", "close": 23.93, "volume": 1447316.0}, {"date": "2018-10-22", "close": 24.02, "volume": 2138749.0}, {"date": "2018-10-23", "close": 24.28, "volume": 2108866.0}, {"date": "2018-10-24", "close": 23.5, "volume": 2137748.0}, {"date": "2018-10-25", "close": 24.08, "volume": 1324557.0}, {"date": "2018-10-26", "close": 23.63, "volume": 2287975.0}, {"date": "2018-10-29", "close": 23.63, "volume": 1480773.0}, {"date": "2018-10-30", "close": 24.62, "volume": 1160762.0}, {"date": "2018-10-31", "close": 24.73, "volume": 1227851.0}, {"date": "2018-11-01", "close": 25.81, "volume": 1128352.0}, {"date": "2018-11-02", "close": 26.13, "volume": 1186527.0}, {"date": "2018-11-05", "close": 25.87, "volume": 1207643.0}, {"date": "2018-11-06", "close": 25.78, "volume": 1278638.0}, {"date": "2018-11-07", "close": 26.03, "volume": 1397297.0}, {"date": "2018-11-08", "close": 25.85, "volume": 1571261.0}, {"date": "2018-11-09", "close": 25.29, "volume": 1819633.0}, {"date": "2018-11-12", "close": 24.16, "volume": 2372189.0}, {"date": "2018-11-13", "close": 24.69, "volume": 2125277.0}, {"date": "2018-11-14", "close": 24.3, "volume": 2002453.0}, {"date": "2018-11-15", "close": 24.84, "volume": 1478105.0}, {"date": "2018-11-16", "close": 24.99, "volume": 1124175.0}, {"date": "2018-11-19", "close": 24.15, "volume": 1366789.0}, {"date": "2018-11-20", "close": 23.98, "volume": 1448154.0}, {"date": "2018-11-21", "close": 24.36, "volume": 1599885.0}, {"date": "2018-11-23", "close": 24.64, "volume": 636476.0}, {"date": "2018-11-26", "close": 24.9, "volume": 1679850.0}, {"date": "2018-11-27", "close": 24.53, "volume": 1659638.0}, {"date": "2018-11-28", "close": 25.3, "volume": 1300061.0}, {"date": "2018-11-29", "close": 25.13, "volume": 1833544.0}, {"date": "2018-11-30", "close": 24.97, "volume": 1888714.0}, {"date": "2018-12-03", "close": 25.25, "volume": 2183484.0}, {"date": "2018-12-04", "close": 24.46, "volume": 2059321.0}, {"date": "2018-12-06", "close": 24.39, "volume": 1806511.0}, {"date": "2018-12-07", "close": 23.26, "volume": 1829477.0}, {"date": "2018-12-10", "close": 23.11, "volume": 1996742.0}, {"date": "2018-12-11", "close": 23.16, "volume": 1688121.0}, {"date": "2018-12-12", "close": 22.93, "volume": 3128804.0}, {"date": "2018-12-13", "close": 22.25, "volume": 2570320.0}, {"date": "2018-12-14", "close": 21.84, "volume": 2152877.0}, {"date": "2018-12-17", "close": 21.56, "volume": 1956066.0}, {"date": "2018-12-18", "close": 22.21, "volume": 3736607.0}, {"date": "2018-12-19", "close": 23.75, "volume": 6566451.0}, {"date": "2018-12-20", "close": 23.99, "volume": 3978197.0}, {"date": "2018-12-21", "close": 23.4, "volume": 7275575.0}, {"date": "2018-12-24", "close": 23.03, "volume": 1383470.0}, {"date": "2018-12-26", "close": 23.93, "volume": 2284963.0}, {"date": "2018-12-27", "close": 24.3, "volume": 2171144.0}, {"date": "2018-12-28", "close": 24.49, "volume": 1512700.0}, {"date": "2018-12-31", "close": 24.79, "volume": 1276026.0}, {"date": "2019-01-02", "close": 24.76, "volume": 2894899.0}, {"date": "2019-01-03", "close": 23.12, "volume": 2503736.0}, {"date": "2019-01-04", "close": 23.95, "volume": 4765738.0}, {"date": "2019-01-07", "close": 24.12, "volume": 2697641.0}, {"date": "2019-01-08", "close": 23.41, "volume": 3695868.0}, {"date": "2019-01-09", "close": 24.05, "volume": 1710672.0}, {"date": "2019-01-10", "close": 24.33, "volume": 1546873.0}, {"date": "2019-01-11", "close": 24.55, "volume": 1415065.0}, {"date": "2019-01-14", "close": 24.58, "volume": 1943508.0}, {"date": "2019-01-15", "close": 24.72, "volume": 1579476.0}, {"date": "2019-01-16", "close": 24.94, "volume": 1236486.0}, {"date": "2019-01-17", "close": 24.91, "volume": 1287774.0}, {"date": "2019-01-18", "close": 25.42, "volume": 931132.0}, {"date": "2019-01-22", "close": 25.05, "volume": 1168411.0}, {"date": "2019-01-23", "close": 24.97, "volume": 1280151.0}, {"date": "2019-01-24", "close": 25.5, "volume": 874270.0}, {"date": "2019-01-25", "close": 25.83, "volume": 2284441.0}, {"date": "2019-01-28", "close": 25.68, "volume": 1081823.0}, {"date": "2019-01-29", "close": 25.94, "volume": 1125590.0}, {"date": "2019-01-30", "close": 26.24, "volume": 1042495.0}, {"date": "2019-01-31", "close": 26.65, "volume": 1672531.0}, {"date": "2019-02-01", "close": 26.57, "volume": 1027711.0}, {"date": "2019-02-04", "close": 26.76, "volume": 913572.0}, {"date": "2019-02-05", "close": 26.9, "volume": 1099484.0}, {"date": "2019-02-06", "close": 27.58, "volume": 1847166.0}, {"date": "2019-02-07", "close": 27.37, "volume": 2068182.0}, {"date": "2019-02-08", "close": 27.25, "volume": 885783.0}, {"date": "2019-02-11", "close": 27.53, "volume": 1363776.0}, {"date": "2019-02-12", "close": 27.92, "volume": 1120024.0}, {"date": "2019-02-13", "close": 28.34, "volume": 1010363.0}, {"date": "2019-02-14", "close": 28.39, "volume": 1730017.0}, {"date": "2019-02-15", "close": 28.29, "volume": 1082447.0}, {"date": "2019-02-19", "close": 28.41, "volume": 849555.0}, {"date": "2019-02-20", "close": 28.57, "volume": 586692.0}, {"date": "2019-02-21", "close": 28.64, "volume": 842504.0}, {"date": "2019-02-22", "close": 29.2, "volume": 778933.0}, {"date": "2019-02-25", "close": 29.16, "volume": 797178.0}, {"date": "2019-02-26", "close": 29.06, "volume": 801264.0}, {"date": "2019-02-27", "close": 28.54, "volume": 1553812.0}, {"date": "2019-02-28", "close": 28.4, "volume": 1624286.0}, {"date": "2019-03-01", "close": 28.58, "volume": 711208.0}, {"date": "2019-03-04", "close": 28.64, "volume": 1747473.0}, {"date": "2019-03-05", "close": 28.32, "volume": 1541742.0}, {"date": "2019-03-06", "close": 28.0, "volume": 1187021.0}, {"date": "2019-03-07", "close": 27.19, "volume": 1710936.0}, {"date": "2019-03-08", "close": 27.02, "volume": 964690.0}, {"date": "2019-03-11", "close": 27.62, "volume": 928764.0}, {"date": "2019-03-12", "close": 27.37, "volume": 1522332.0}, {"date": "2019-03-13", "close": 27.66, "volume": 1819095.0}, {"date": "2019-03-14", "close": 27.41, "volume": 1600125.0}, {"date": "2019-03-15", "close": 27.17, "volume": 4519141.0}, {"date": "2019-03-18", "close": 26.89, "volume": 1912840.0}, {"date": "2019-03-19", "close": 27.29, "volume": 1826715.0}, {"date": "2019-03-20", "close": 27.08, "volume": 1980582.0}, {"date": "2019-03-21", "close": 27.57, "volume": 944620.0}, {"date": "2019-03-22", "close": 26.87, "volume": 1309571.0}, {"date": "2019-03-25", "close": 26.85, "volume": 1083933.0}, {"date": "2019-03-26", "close": 26.66, "volume": 1071618.0}, {"date": "2019-03-27", "close": 26.42, "volume": 767763.0}, {"date": "2019-03-28", "close": 26.48, "volume": 894861.0}, {"date": "2019-03-29", "close": 26.59, "volume": 1440936.0}, {"date": "2019-04-01", "close": 28.21, "volume": 2640585.0}, {"date": "2019-04-02", "close": 28.31, "volume": 2200225.0}, {"date": "2019-04-03", "close": 28.6, "volume": 1441400.0}, {"date": "2019-04-04", "close": 28.91, "volume": 808511.0}, {"date": "2019-04-05", "close": 29.16, "volume": 1502429.0}, {"date": "2019-04-08", "close": 29.48, "volume": 1023558.0}, {"date": "2019-04-09", "close": 29.12, "volume": 574796.0}, {"date": "2019-04-10", "close": 29.63, "volume": 1024445.0}, {"date": "2019-04-11", "close": 29.75, "volume": 652961.0}, {"date": "2019-04-12", "close": 30.28, "volume": 1313059.0}, {"date": "2019-04-15", "close": 30.27, "volume": 810318.0}, {"date": "2019-04-16", "close": 30.9, "volume": 1288457.0}, {"date": "2019-04-17", "close": 30.88, "volume": 955017.0}, {"date": "2019-04-18", "close": 31.14, "volume": 743242.0}, {"date": "2019-04-22", "close": 30.75, "volume": 719497.0}, {"date": "2019-04-23", "close": 30.99, "volume": 699611.0}, {"date": "2019-04-24", "close": 30.95, "volume": 861609.0}, {"date": "2019-04-25", "close": 30.36, "volume": 1427623.0}, {"date": "2019-04-26", "close": 30.39, "volume": 781902.0}, {"date": "2019-04-29", "close": 30.25, "volume": 555381.0}, {"date": "2019-04-30", "close": 30.21, "volume": 911527.0}, {"date": "2019-05-01", "close": 30.45, "volume": 921941.0}, {"date": "2019-05-02", "close": 30.51, "volume": 761157.0}, {"date": "2019-05-03", "close": 31.04, "volume": 786499.0}, {"date": "2019-05-06", "close": 30.63, "volume": 788364.0}, {"date": "2019-05-07", "close": 30.16, "volume": 1350595.0}, {"date": "2019-05-08", "close": 29.5, "volume": 527320.0}, {"date": "2019-05-09", "close": 29.14, "volume": 1279876.0}, {"date": "2019-05-10", "close": 29.34, "volume": 836231.0}, {"date": "2019-05-13", "close": 27.59, "volume": 1315963.0}, {"date": "2019-05-14", "close": 28.09, "volume": 1044026.0}, {"date": "2019-05-15", "close": 28.52, "volume": 2101527.0}, {"date": "2019-05-16", "close": 28.3, "volume": 1226715.0}, {"date": "2019-05-17", "close": 27.62, "volume": 945790.0}, {"date": "2019-05-20", "close": 27.03, "volume": 1592098.0}, {"date": "2019-05-21", "close": 27.68, "volume": 777955.0}, {"date": "2019-05-22", "close": 26.96, "volume": 792045.0}, {"date": "2019-05-23", "close": 26.17, "volume": 694836.0}, {"date": "2019-05-24", "close": 26.04, "volume": 1268352.0}, {"date": "2019-05-28", "close": 25.85, "volume": 1380552.0}, {"date": "2019-05-29", "close": 25.77, "volume": 795489.0}, {"date": "2019-05-30", "close": 25.61, "volume": 651796.0}, {"date": "2019-05-31", "close": 24.59, "volume": 1757840.0}, {"date": "2019-06-03", "close": 25.0, "volume": 1069576.0}, {"date": "2019-06-04", "close": 26.1, "volume": 821943.0}, {"date": "2019-06-05", "close": 25.94, "volume": 959416.0}, {"date": "2019-06-06", "close": 26.28, "volume": 908134.0}, {"date": "2019-06-07", "close": 26.46, "volume": 472480.0}, {"date": "2019-06-10", "close": 26.92, "volume": 662019.0}, {"date": "2019-06-11", "close": 26.77, "volume": 598277.0}, {"date": "2019-06-12", "close": 26.95, "volume": 814695.0}, {"date": "2019-06-13", "close": 26.98, "volume": 809704.0}, {"date": "2019-06-14", "close": 26.47, "volume": 946074.0}, {"date": "2019-06-17", "close": 26.81, "volume": 884074.0}, {"date": "2019-06-18", "close": 27.32, "volume": 1695578.0}, {"date": "2019-06-19", "close": 30.12, "volume": 4385402.0}, {"date": "2019-06-20", "close": 30.61, "volume": 1821627.0}, {"date": "2019-06-21", "close": 30.4, "volume": 2548745.0}, {"date": "2019-06-24", "close": 30.38, "volume": 2063758.0}, {"date": "2019-06-25", "close": 30.56, "volume": 1231593.0}, {"date": "2019-06-26", "close": 30.77, "volume": 1233625.0}, {"date": "2019-06-27", "close": 31.09, "volume": 1004851.0}, {"date": "2019-06-28", "close": 31.6, "volume": 2408737.0}, {"date": "2019-07-01", "close": 31.95, "volume": 1728662.0}, {"date": "2019-07-02", "close": 31.67, "volume": 1017233.0}, {"date": "2019-07-03", "close": 31.56, "volume": 2312142.0}, {"date": "2019-07-05", "close": 31.54, "volume": 1333135.0}, {"date": "2019-07-08", "close": 31.01, "volume": 1479373.0}, {"date": "2019-07-09", "close": 30.81, "volume": 1105758.0}, {"date": "2019-07-10", "close": 30.84, "volume": 1022067.0}, {"date": "2019-07-11", "close": 30.32, "volume": 1014634.0}, {"date": "2019-07-12", "close": 30.76, "volume": 696637.0}, {"date": "2019-07-15", "close": 30.69, "volume": 701024.0}, {"date": "2019-07-16", "close": 30.54, "volume": 617833.0}, {"date": "2019-07-17", "close": 30.42, "volume": 789485.0}, {"date": "2019-07-18", "close": 30.36, "volume": 927828.0}, {"date": "2019-07-19", "close": 30.25, "volume": 913047.0}, {"date": "2019-07-22", "close": 30.47, "volume": 761059.0}, {"date": "2019-07-23", "close": 30.82, "volume": 786560.0}, {"date": "2019-07-24", "close": 30.95, "volume": 1040415.0}, {"date": "2019-07-25", "close": 30.85, "volume": 875012.0}, {"date": "2019-07-26", "close": 31.12, "volume": 781656.0}, {"date": "2019-07-29", "close": 31.23, "volume": 801920.0}, {"date": "2019-07-30", "close": 31.41, "volume": 763516.0}, {"date": "2019-07-31", "close": 30.88, "volume": 1169392.0}, {"date": "2019-08-01", "close": 30.09, "volume": 1353731.0}, {"date": "2019-08-02", "close": 29.14, "volume": 967836.0}, {"date": "2019-08-05", "close": 27.89, "volume": 1142052.0}, {"date": "2019-08-06", "close": 27.83, "volume": 788097.0}, {"date": "2019-08-07", "close": 28.07, "volume": 710423.0}, {"date": "2019-08-08", "close": 28.72, "volume": 830465.0}, {"date": "2019-08-09", "close": 28.16, "volume": 345942.0}, {"date": "2019-08-12", "close": 27.9, "volume": 617380.0}, {"date": "2019-08-13", "close": 28.75, "volume": 856591.0}, {"date": "2019-08-14", "close": 27.44, "volume": 836360.0}, {"date": "2019-08-15", "close": 26.83, "volume": 744421.0}, {"date": "2019-08-16", "close": 27.46, "volume": 993586.0}, {"date": "2019-08-19", "close": 27.75, "volume": 1041868.0}, {"date": "2019-08-20", "close": 27.32, "volume": 568084.0}, {"date": "2019-08-21", "close": 27.56, "volume": 810669.0}, {"date": "2019-08-22", "close": 27.82, "volume": 1023463.0}, {"date": "2019-08-23", "close": 26.66, "volume": 1019817.0}, {"date": "2019-08-26", "close": 26.65, "volume": 523929.0}, {"date": "2019-08-27", "close": 25.92, "volume": 644166.0}, {"date": "2019-08-28", "close": 26.18, "volume": 984157.0}, {"date": "2019-08-29", "close": 28.23, "volume": 2528219.0}, {"date": "2019-08-30", "close": 28.81, "volume": 1232477.0}, {"date": "2019-09-03", "close": 28.74, "volume": 1453221.0}, {"date": "2019-09-04", "close": 29.01, "volume": 713933.0}, {"date": "2019-09-05", "close": 29.91, "volume": 985398.0}, {"date": "2019-09-06", "close": 30.01, "volume": 1049458.0}, {"date": "2019-09-09", "close": 30.88, "volume": 1159225.0}, {"date": "2019-09-10", "close": 31.64, "volume": 1883995.0}, {"date": "2019-09-11", "close": 32.36, "volume": 1031154.0}, {"date": "2019-09-12", "close": 31.82, "volume": 891556.0}, {"date": "2019-09-13", "close": 31.45, "volume": 1014067.0}, {"date": "2019-09-16", "close": 31.55, "volume": 876500.0}, {"date": "2019-09-17", "close": 31.19, "volume": 970057.0}, {"date": "2019-09-18", "close": 30.95, "volume": 851184.0}, {"date": "2019-09-19", "close": 31.16, "volume": 777206.0}, {"date": "2019-09-20", "close": 30.68, "volume": 1969912.0}, {"date": "2019-09-23", "close": 31.33, "volume": 2910472.0}, {"date": "2019-09-24", "close": 32.85, "volume": 4941858.0}, {"date": "2019-09-25", "close": 35.43, "volume": 5651229.0}, {"date": "2019-09-26", "close": 35.36, "volume": 2985250.0}, {"date": "2019-09-27", "close": 35.23, "volume": 2585843.0}, {"date": "2019-09-30", "close": 35.77, "volume": 2185079.0}, {"date": "2019-10-01", "close": 34.96, "volume": 1988712.0}, {"date": "2019-10-02", "close": 34.63, "volume": 1540859.0}, {"date": "2019-10-03", "close": 34.65, "volume": 1719622.0}, {"date": "2019-10-04", "close": 35.51, "volume": 1425853.0}, {"date": "2019-10-07", "close": 35.61, "volume": 2981847.0}, {"date": "2019-10-08", "close": 34.62, "volume": 2575005.0}, {"date": "2019-10-09", "close": 35.18, "volume": 1559867.0}, {"date": "2019-10-10", "close": 34.85, "volume": 1488682.0}, {"date": "2019-10-11", "close": 35.44, "volume": 1262537.0}, {"date": "2019-10-14", "close": 35.64, "volume": 1064669.0}, {"date": "2019-10-15", "close": 36.49, "volume": 1941989.0}, {"date": "2019-10-16", "close": 36.04, "volume": 1203940.0}, {"date": "2019-10-17", "close": 36.41, "volume": 1333313.0}, {"date": "2019-10-18", "close": 36.2, "volume": 1258344.0}, {"date": "2019-10-21", "close": 36.81, "volume": 1791733.0}, {"date": "2019-10-22", "close": 36.6, "volume": 1303313.0}, {"date": "2019-10-23", "close": 36.29, "volume": 1333848.0}, {"date": "2019-10-24", "close": 36.45, "volume": 1178515.0}, {"date": "2019-10-25", "close": 36.71, "volume": 781526.0}, {"date": "2019-10-28", "close": 37.04, "volume": 1267070.0}, {"date": "2019-10-29", "close": 37.61, "volume": 1543352.0}, {"date": "2019-10-30", "close": 37.51, "volume": 1040140.0}, {"date": "2019-10-31", "close": 36.82, "volume": 1046242.0}, {"date": "2019-11-01", "close": 37.22, "volume": 1015007.0}, {"date": "2019-11-04", "close": 38.45, "volume": 1666286.0}, {"date": "2019-11-05", "close": 38.93, "volume": 1561307.0}, {"date": "2019-11-06", "close": 39.12, "volume": 1401597.0}, {"date": "2019-11-07", "close": 39.18, "volume": 1975398.0}, {"date": "2019-11-08", "close": 39.26, "volume": 834555.0}, {"date": "2019-11-11", "close": 39.59, "volume": 870370.0}, {"date": "2019-11-12", "close": 39.1, "volume": 1022054.0}, {"date": "2019-11-13", "close": 39.34, "volume": 932850.0}, {"date": "2019-11-14", "close": 38.69, "volume": 1013900.0}, {"date": "2019-11-15", "close": 39.02, "volume": 1177745.0}, {"date": "2019-11-18", "close": 38.53, "volume": 1039535.0}, {"date": "2019-11-19", "close": 38.73, "volume": 1214584.0}, {"date": "2019-11-20", "close": 39.01, "volume": 1332499.0}, {"date": "2019-11-21", "close": 38.76, "volume": 1014804.0}, {"date": "2019-11-22", "close": 38.64, "volume": 777620.0}, {"date": "2019-11-25", "close": 39.28, "volume": 1192829.0}, {"date": "2019-11-26", "close": 39.22, "volume": 877356.0}, {"date": "2019-11-27", "close": 39.33, "volume": 624900.0}, {"date": "2019-11-29", "close": 38.84, "volume": 438034.0}, {"date": "2019-12-02", "close": 38.66, "volume": 1105257.0}, {"date": "2019-12-03", "close": 38.16, "volume": 1839030.0}, {"date": "2019-12-04", "close": 39.05, "volume": 1297025.0}, {"date": "2019-12-05", "close": 39.15, "volume": 1049627.0}, {"date": "2019-12-06", "close": 39.24, "volume": 866025.0}, {"date": "2019-12-09", "close": 38.75, "volume": 1305106.0}, {"date": "2019-12-10", "close": 39.2, "volume": 816940.0}, {"date": "2019-12-11", "close": 39.8, "volume": 1114969.0}, {"date": "2019-12-12", "close": 40.44, "volume": 1143149.0}, {"date": "2019-12-13", "close": 39.97, "volume": 977065.0}, {"date": "2019-12-16", "close": 40.64, "volume": 2212620.0}, {"date": "2019-12-17", "close": 43.43, "volume": 5557467.0}, {"date": "2019-12-18", "close": 41.36, "volume": 3056615.0}, {"date": "2019-12-19", "close": 41.89, "volume": 2806740.0}, {"date": "2019-12-20", "close": 41.33, "volume": 4734160.0}, {"date": "2019-12-23", "close": 41.6, "volume": 1139150.0}, {"date": "2019-12-24", "close": 41.4, "volume": 464391.0}, {"date": "2019-12-26", "close": 41.52, "volume": 568686.0}, {"date": "2019-12-27", "close": 41.23, "volume": 801481.0}, {"date": "2019-12-30", "close": 41.45, "volume": 679293.0}, {"date": "2019-12-31", "close": 41.33, "volume": 660018.0}, {"date": "2020-01-02", "close": 41.97, "volume": 1391106.0}, {"date": "2020-01-03", "close": 41.45, "volume": 984841.0}, {"date": "2020-01-06", "close": 40.93, "volume": 1596203.0}, {"date": "2020-01-07", "close": 41.24, "volume": 1285323.0}, {"date": "2020-01-08", "close": 41.31, "volume": 1134007.0}, {"date": "2020-01-09", "close": 41.73, "volume": 601760.0}, {"date": "2020-01-10", "close": 41.92, "volume": 1297865.0}, {"date": "2020-01-13", "close": 42.85, "volume": 997024.0}, {"date": "2020-01-14", "close": 43.12, "volume": 1303491.0}, {"date": "2020-01-15", "close": 42.73, "volume": 1065128.0}, {"date": "2020-01-16", "close": 43.12, "volume": 1119824.0}, {"date": "2020-01-17", "close": 43.22, "volume": 675105.0}, {"date": "2020-01-21", "close": 42.81, "volume": 1587760.0}, {"date": "2020-01-22", "close": 42.84, "volume": 1042782.0}, {"date": "2020-01-23", "close": 43.21, "volume": 1068435.0}, {"date": "2020-01-24", "close": 42.85, "volume": 905473.0}, {"date": "2020-01-27", "close": 41.4, "volume": 1573308.0}, {"date": "2020-01-28", "close": 41.36, "volume": 1292383.0}, {"date": "2020-01-29", "close": 41.0, "volume": 1552098.0}, {"date": "2020-01-30", "close": 39.8, "volume": 2097896.0}, {"date": "2020-01-31", "close": 38.89, "volume": 2304127.0}, {"date": "2020-02-03", "close": 40.11, "volume": 1854887.0}, {"date": "2020-02-04", "close": 40.65, "volume": 812872.0}, {"date": "2020-02-05", "close": 40.39, "volume": 781454.0}, {"date": "2020-02-06", "close": 39.98, "volume": 1232764.0}, {"date": "2020-02-07", "close": 38.75, "volume": 1235968.0}, {"date": "2020-02-10", "close": 38.51, "volume": 1282585.0}, {"date": "2020-02-11", "close": 39.18, "volume": 1173748.0}, {"date": "2020-02-12", "close": 39.95, "volume": 1232169.0}, {"date": "2020-02-13", "close": 39.12, "volume": 1137075.0}, {"date": "2020-02-14", "close": 38.24, "volume": 1054134.0}, {"date": "2020-02-18", "close": 37.57, "volume": 1420497.0}, {"date": "2020-02-19", "close": 37.89, "volume": 1415417.0}, {"date": "2020-02-20", "close": 38.02, "volume": 1249360.0}, {"date": "2020-02-21", "close": 37.24, "volume": 1109806.0}, {"date": "2020-02-24", "close": 35.69, "volume": 1481503.0}, {"date": "2020-02-25", "close": 34.99, "volume": 1435192.0}, {"date": "2020-02-26", "close": 34.63, "volume": 1422427.0}, {"date": "2020-02-27", "close": 32.47, "volume": 1613378.0}, {"date": "2020-02-28", "close": 32.05, "volume": 2143193.0}, {"date": "2020-03-02", "close": 33.72, "volume": 2003692.0}, {"date": "2020-03-03", "close": 33.25, "volume": 1700286.0}, {"date": "2020-03-04", "close": 34.66, "volume": 1240943.0}, {"date": "2020-03-05", "close": 33.13, "volume": 1200935.0}, {"date": "2020-03-06", "close": 32.38, "volume": 1650710.0}, {"date": "2020-03-09", "close": 29.17, "volume": 1842578.0}, {"date": "2020-03-10", "close": 31.3, "volume": 1806503.0}, {"date": "2020-03-11", "close": 27.31, "volume": 2351356.0}, {"date": "2020-03-12", "close": 23.47, "volume": 3212941.0}, {"date": "2020-03-13", "close": 24.83, "volume": 4389887.0}, {"date": "2020-03-16", "close": 21.66, "volume": 3231288.0}, {"date": "2020-03-17", "close": 21.72, "volume": 3203484.0}, {"date": "2020-03-18", "close": 18.66, "volume": 3428358.0}, {"date": "2020-03-19", "close": 19.95, "volume": 3414030.0}, {"date": "2020-03-20", "close": 18.49, "volume": 3042658.0}, {"date": "2020-03-23", "close": 19.2, "volume": 2225701.0}, {"date": "2020-03-24", "close": 22.0, "volume": 2735249.0}, {"date": "2020-03-25", "close": 23.63, "volume": 3303694.0}, {"date": "2020-03-26", "close": 25.66, "volume": 1963498.0}, {"date": "2020-03-27", "close": 23.85, "volume": 1970558.0}, {"date": "2020-03-30", "close": 24.6, "volume": 2074741.0}, {"date": "2020-03-31", "close": 24.58, "volume": 1877830.0}, {"date": "2020-04-01", "close": 22.87, "volume": 1649004.0}, {"date": "2020-04-02", "close": 22.86, "volume": 1615375.0}, {"date": "2020-04-03", "close": 22.39, "volume": 1698200.0}, {"date": "2020-04-06", "close": 24.45, "volume": 1359623.0}, {"date": "2020-04-07", "close": 24.76, "volume": 1386575.0}, {"date": "2020-04-08", "close": 25.97, "volume": 1073716.0}, {"date": "2020-04-09", "close": 26.41, "volume": 1541622.0}, {"date": "2020-04-13", "close": 25.53, "volume": 1317206.0}, {"date": "2020-04-14", "close": 26.2, "volume": 1437382.0}, {"date": "2020-04-15", "close": 24.44, "volume": 2136765.0}, {"date": "2020-04-16", "close": 24.61, "volume": 1408120.0}, {"date": "2020-04-17", "close": 25.85, "volume": 2162588.0}, {"date": "2020-04-20", "close": 24.41, "volume": 1607814.0}, {"date": "2020-04-21", "close": 23.33, "volume": 1927087.0}, {"date": "2020-04-22", "close": 23.96, "volume": 973578.0}, {"date": "2020-04-23", "close": 24.72, "volume": 1274269.0}, {"date": "2020-04-24", "close": 25.12, "volume": 1500999.0}, {"date": "2020-04-27", "close": 26.49, "volume": 1044919.0}, {"date": "2020-04-28", "close": 26.85, "volume": 953086.0}, {"date": "2020-04-29", "close": 29.35, "volume": 1385247.0}, {"date": "2020-04-30", "close": 28.44, "volume": 1723197.0}, {"date": "2020-05-01", "close": 26.58, "volume": 1159818.0}, {"date": "2020-05-04", "close": 26.12, "volume": 874168.0}, {"date": "2020-05-05", "close": 26.25, "volume": 839206.0}, {"date": "2020-05-06", "close": 26.2, "volume": 785072.0}, {"date": "2020-05-07", "close": 26.78, "volume": 883700.0}, {"date": "2020-05-08", "close": 28.47, "volume": 1073239.0}, {"date": "2020-05-11", "close": 27.66, "volume": 1359854.0}, {"date": "2020-05-12", "close": 27.74, "volume": 1635542.0}, {"date": "2020-05-13", "close": 26.47, "volume": 1450126.0}, {"date": "2020-05-14", "close": 26.72, "volume": 1201158.0}, {"date": "2020-05-15", "close": 28.03, "volume": 1177652.0}, {"date": "2020-05-18", "close": 30.38, "volume": 1551813.0}, {"date": "2020-05-19", "close": 30.26, "volume": 917883.0}, {"date": "2020-05-20", "close": 30.8, "volume": 1041740.0}, {"date": "2020-05-21", "close": 29.65, "volume": 1426831.0}, {"date": "2020-05-22", "close": 29.11, "volume": 965657.0}, {"date": "2020-05-26", "close": 30.83, "volume": 1219329.0}, {"date": "2020-05-27", "close": 31.67, "volume": 1153697.0}, {"date": "2020-05-28", "close": 30.29, "volume": 1034026.0}, {"date": "2020-05-29", "close": 29.92, "volume": 1273124.0}, {"date": "2020-06-01", "close": 30.98, "volume": 1285886.0}, {"date": "2020-06-02", "close": 31.39, "volume": 1345978.0}, {"date": "2020-06-03", "close": 32.36, "volume": 975104.0}, {"date": "2020-06-04", "close": 33.64, "volume": 1602395.0}, {"date": "2020-06-05", "close": 34.86, "volume": 1256805.0}, {"date": "2020-06-08", "close": 34.86, "volume": 1813140.0}, {"date": "2020-06-09", "close": 33.74, "volume": 1058757.0}, {"date": "2020-06-10", "close": 32.47, "volume": 1477556.0}, {"date": "2020-06-11", "close": 29.8, "volume": 1277856.0}, {"date": "2020-06-12", "close": 30.8, "volume": 826136.0}, {"date": "2020-06-15", "close": 31.81, "volume": 1718074.0}, {"date": "2020-06-16", "close": 33.09, "volume": 1567114.0}, {"date": "2020-06-17", "close": 32.86, "volume": 1374988.0}, {"date": "2020-06-18", "close": 32.79, "volume": 2307666.0}, {"date": "2020-06-19", "close": 33.51, "volume": 4010432.0}, {"date": "2020-06-22", "close": 33.87, "volume": 2531117.0}, {"date": "2020-06-23", "close": 33.66, "volume": 1180172.0}, {"date": "2020-06-24", "close": 31.47, "volume": 2404320.0}, {"date": "2020-06-25", "close": 31.65, "volume": 1998701.0}, {"date": "2020-06-26", "close": 30.58, "volume": 2346528.0}, {"date": "2020-06-29", "close": 32.27, "volume": 1429868.0}, {"date": "2020-06-30", "close": 32.08, "volume": 1461302.0}, {"date": "2020-07-01", "close": 31.04, "volume": 1359674.0}, {"date": "2020-07-02", "close": 31.45, "volume": 1063803.0}, {"date": "2020-07-06", "close": 31.87, "volume": 1098157.0}, {"date": "2020-07-07", "close": 30.72, "volume": 1263293.0}, {"date": "2020-07-08", "close": 30.99, "volume": 908143.0}, {"date": "2020-07-09", "close": 30.58, "volume": 867762.0}, {"date": "2020-07-10", "close": 31.31, "volume": 933137.0}, {"date": "2020-07-13", "close": 31.53, "volume": 1533671.0}, {"date": "2020-07-14", "close": 31.99, "volume": 1071491.0}, {"date": "2020-07-15", "close": 33.4, "volume": 1212153.0}, {"date": "2020-07-16", "close": 33.67, "volume": 1544820.0}, {"date": "2020-07-17", "close": 33.89, "volume": 857067.0}, {"date": "2020-07-20", "close": 33.86, "volume": 616487.0}, {"date": "2020-07-21", "close": 33.98, "volume": 733226.0}, {"date": "2020-07-22", "close": 34.03, "volume": 586563.0}, {"date": "2020-07-23", "close": 34.15, "volume": 753060.0}, {"date": "2020-07-24", "close": 32.9, "volume": 677259.0}, {"date": "2020-07-27", "close": 33.78, "volume": 1105068.0}, {"date": "2020-07-28", "close": 32.71, "volume": 900138.0}, {"date": "2020-07-29", "close": 33.73, "volume": 658989.0}, {"date": "2020-07-30", "close": 34.17, "volume": 780366.0}, {"date": "2020-07-31", "close": 34.86, "volume": 1101974.0}, {"date": "2020-08-03", "close": 35.23, "volume": 1070651.0}, {"date": "2020-08-04", "close": 35.12, "volume": 760616.0}, {"date": "2020-08-05", "close": 35.6, "volume": 832601.0}, {"date": "2020-08-06", "close": 35.37, "volume": 562859.0}, {"date": "2020-08-07", "close": 35.07, "volume": 710465.0}, {"date": "2020-08-10", "close": 34.81, "volume": 668973.0}, {"date": "2020-08-11", "close": 34.99, "volume": 757114.0}, {"date": "2020-08-12", "close": 35.23, "volume": 473411.0}, {"date": "2020-08-13", "close": 34.83, "volume": 793534.0}, {"date": "2020-08-14", "close": 34.76, "volume": 585934.0}, {"date": "2020-08-17", "close": 34.93, "volume": 729908.0}, {"date": "2020-08-18", "close": 34.04, "volume": 860439.0}, {"date": "2020-08-19", "close": 34.81, "volume": 1027834.0}, {"date": "2020-08-20", "close": 33.79, "volume": 725280.0}, {"date": "2020-08-21", "close": 34.22, "volume": 921811.0}, {"date": "2020-08-24", "close": 34.39, "volume": 676918.0}, {"date": "2020-08-25", "close": 34.29, "volume": 978667.0}, {"date": "2020-08-26", "close": 34.41, "volume": 1062044.0}, {"date": "2020-08-27", "close": 34.16, "volume": 558819.0}, {"date": "2020-08-28", "close": 35.16, "volume": 663967.0}, {"date": "2020-08-31", "close": 34.15, "volume": 1083868.0}, {"date": "2020-09-01", "close": 34.4, "volume": 906417.0}, {"date": "2020-09-02", "close": 35.3, "volume": 772162.0}, {"date": "2020-09-03", "close": 33.24, "volume": 1220601.0}, {"date": "2020-09-04", "close": 32.91, "volume": 1019351.0}, {"date": "2020-09-08", "close": 31.04, "volume": 1235632.0}, {"date": "2020-09-09", "close": 31.26, "volume": 939509.0}, {"date": "2020-09-10", "close": 30.63, "volume": 1162357.0}, {"date": "2020-09-11", "close": 30.69, "volume": 1075981.0}, {"date": "2020-09-14", "close": 31.77, "volume": 1238354.0}, {"date": "2020-09-15", "close": 32.65, "volume": 1252633.0}, {"date": "2020-09-16", "close": 32.73, "volume": 1031693.0}, {"date": "2020-09-17", "close": 32.97, "volume": 1234799.0}, {"date": "2020-09-18", "close": 33.42, "volume": 4806445.0}, {"date": "2020-09-21", "close": 32.95, "volume": 1477335.0}, {"date": "2020-09-22", "close": 33.26, "volume": 1431985.0}, {"date": "2020-09-23", "close": 32.31, "volume": 1976914.0}, {"date": "2020-09-24", "close": 34.41, "volume": 4494916.0}, {"date": "2020-09-25", "close": 33.44, "volume": 2504413.0}, {"date": "2020-09-28", "close": 33.89, "volume": 2298255.0}, {"date": "2020-09-29", "close": 33.29, "volume": 1282216.0}, {"date": "2020-09-30", "close": 34.26, "volume": 1665564.0}, {"date": "2020-10-01", "close": 34.63, "volume": 1527400.0}, {"date": "2020-10-02", "close": 34.37, "volume": 1218337.0}, {"date": "2020-10-05", "close": 35.41, "volume": 1663822.0}, {"date": "2020-10-06", "close": 34.86, "volume": 1101655.0}, {"date": "2020-10-07", "close": 35.98, "volume": 1093655.0}, {"date": "2020-10-08", "close": 36.4, "volume": 948520.0}, {"date": "2020-10-09", "close": 36.37, "volume": 974934.0}, {"date": "2020-10-12", "close": 36.74, "volume": 1195206.0}, {"date": "2020-10-13", "close": 35.58, "volume": 1641219.0}, {"date": "2020-10-14", "close": 35.63, "volume": 823900.0}, {"date": "2020-10-15", "close": 36.23, "volume": 731936.0}, {"date": "2020-10-16", "close": 36.31, "volume": 910526.0}, {"date": "2020-10-19", "close": 36.04, "volume": 1048794.0}, {"date": "2020-10-20", "close": 35.56, "volume": 1475359.0}, {"date": "2020-10-21", "close": 34.98, "volume": 826999.0}, {"date": "2020-10-22", "close": 35.16, "volume": 983469.0}, {"date": "2020-10-23", "close": 35.74, "volume": 820646.0}, {"date": "2020-10-26", "close": 34.13, "volume": 1053082.0}, {"date": "2020-10-27", "close": 33.42, "volume": 1011274.0}, {"date": "2020-10-28", "close": 31.61, "volume": 1279460.0}, {"date": "2020-10-29", "close": 33.17, "volume": 1487299.0}, {"date": "2020-10-30", "close": 33.14, "volume": 1013878.0}, {"date": "2020-11-02", "close": 33.82, "volume": 827719.0}, {"date": "2020-11-03", "close": 34.62, "volume": 821046.0}, {"date": "2020-11-04", "close": 34.45, "volume": 872388.0}, {"date": "2020-11-05", "close": 35.79, "volume": 809469.0}, {"date": "2020-11-06", "close": 35.94, "volume": 671501.0}, {"date": "2020-11-09", "close": 37.11, "volume": 1134211.0}, {"date": "2020-11-10", "close": 37.29, "volume": 1260542.0}, {"date": "2020-11-11", "close": 37.34, "volume": 654831.0}, {"date": "2020-11-12", "close": 36.28, "volume": 667651.0}, {"date": "2020-11-13", "close": 37.71, "volume": 605823.0}, {"date": "2020-11-16", "close": 38.97, "volume": 880390.0}, {"date": "2020-11-17", "close": 38.33, "volume": 1432022.0}, {"date": "2020-11-18", "close": 37.78, "volume": 822480.0}, {"date": "2020-11-19", "close": 37.57, "volume": 644172.0}, {"date": "2020-11-20", "close": 37.43, "volume": 493351.0}, {"date": "2020-11-23", "close": 38.38, "volume": 579655.0}, {"date": "2020-11-24", "close": 39.33, "volume": 899686.0}, {"date": "2020-11-25", "close": 39.09, "volume": 464341.0}, {"date": "2020-11-27", "close": 39.39, "volume": 262087.0}, {"date": "2020-11-30", "close": 38.22, "volume": 1240772.0}, {"date": "2020-12-01", "close": 38.77, "volume": 498498.0}, {"date": "2020-12-02", "close": 39.46, "volume": 875592.0}, {"date": "2020-12-03", "close": 39.53, "volume": 949939.0}, {"date": "2020-12-04", "close": 40.55, "volume": 606387.0}, {"date": "2020-12-07", "close": 40.73, "volume": 735003.0}, {"date": "2020-12-08", "close": 40.22, "volume": 936362.0}, {"date": "2020-12-09", "close": 39.56, "volume": 623453.0}, {"date": "2020-12-10", "close": 39.92, "volume": 593177.0}, {"date": "2020-12-11", "close": 39.62, "volume": 680415.0}, {"date": "2020-12-14", "close": 40.31, "volume": 819321.0}, {"date": "2020-12-15", "close": 41.48, "volume": 793920.0}, {"date": "2020-12-16", "close": 41.06, "volume": 1221841.0}, {"date": "2020-12-17", "close": 44.09, "volume": 3810352.0}, {"date": "2020-12-18", "close": 42.43, "volume": 3840212.0}, {"date": "2020-12-21", "close": 42.12, "volume": 1232533.0}, {"date": "2020-12-22", "close": 42.64, "volume": 925795.0}, {"date": "2020-12-23", "close": 43.33, "volume": 727079.0}, {"date": "2020-12-24", "close": 42.87, "volume": 329085.0}, {"date": "2020-12-28", "close": 42.83, "volume": 619202.0}, {"date": "2020-12-29", "close": 41.85, "volume": 529262.0}, {"date": "2020-12-30", "close": 42.29, "volume": 411959.0}, {"date": "2020-12-31", "close": 42.53, "volume": 517731.0}, {"date": "2021-01-04", "close": 42.17, "volume": 716465.0}, {"date": "2021-01-05", "close": 43.06, "volume": 903269.0}, {"date": "2021-01-06", "close": 43.99, "volume": 1442673.0}, {"date": "2021-01-07", "close": 44.91, "volume": 1070503.0}, {"date": "2021-01-08", "close": 44.46, "volume": 674178.0}, {"date": "2021-01-11", "close": 44.64, "volume": 845453.0}, {"date": "2021-01-12", "close": 44.84, "volume": 1271700.0}, {"date": "2021-01-13", "close": 44.58, "volume": 713636.0}, {"date": "2021-01-14", "close": 45.48, "volume": 891597.0}, {"date": "2021-01-15", "close": 44.6, "volume": 690816.0}, {"date": "2021-01-19", "close": 45.14, "volume": 1232626.0}, {"date": "2021-01-20", "close": 45.51, "volume": 730529.0}, {"date": "2021-01-21", "close": 45.59, "volume": 841673.0}, {"date": "2021-01-22", "close": 45.22, "volume": 514510.0}, {"date": "2021-01-25", "close": 44.11, "volume": 814066.0}, {"date": "2021-01-26", "close": 43.02, "volume": 785755.0}, {"date": "2021-01-27", "close": 41.57, "volume": 1361168.0}, {"date": "2021-01-28", "close": 42.34, "volume": 1166498.0}, {"date": "2021-01-29", "close": 41.37, "volume": 1195437.0}, {"date": "2021-02-01", "close": 42.58, "volume": 742240.0}, {"date": "2021-02-02", "close": 43.49, "volume": 650064.0}, {"date": "2021-02-03", "close": 43.2, "volume": 699840.0}, {"date": "2021-02-04", "close": 44.45, "volume": 774861.0}, {"date": "2021-02-05", "close": 44.58, "volume": 812113.0}, {"date": "2021-02-08", "close": 45.81, "volume": 631210.0}, {"date": "2021-02-09", "close": 44.83, "volume": 614794.0}, {"date": "2021-02-10", "close": 44.17, "volume": 868030.0}, {"date": "2021-02-11", "close": 44.84, "volume": 937944.0}, {"date": "2021-02-12", "close": 44.71, "volume": 506838.0}, {"date": "2021-02-16", "close": 45.44, "volume": 509528.0}, {"date": "2021-02-17", "close": 44.26, "volume": 499043.0}, {"date": "2021-02-18", "close": 43.67, "volume": 1297933.0}, {"date": "2021-02-19", "close": 44.55, "volume": 1003424.0}, {"date": "2021-02-22", "close": 44.09, "volume": 1131338.0}, {"date": "2021-02-23", "close": 43.63, "volume": 1608561.0}, {"date": "2021-02-24", "close": 45.01, "volume": 765035.0}, {"date": "2021-02-25", "close": 42.82, "volume": 918922.0}, {"date": "2021-02-26", "close": 43.17, "volume": 1146189.0}, {"date": "2021-03-01", "close": 45.16, "volume": 938112.0}, {"date": "2021-03-02", "close": 43.94, "volume": 538763.0}, {"date": "2021-03-03", "close": 43.37, "volume": 454559.0}, {"date": "2021-03-04", "close": 42.06, "volume": 1215856.0}, {"date": "2021-03-05", "close": 43.36, "volume": 1033643.0}, {"date": "2021-03-08", "close": 43.66, "volume": 788135.0}, {"date": "2021-03-09", "close": 44.56, "volume": 839180.0}, {"date": "2021-03-10", "close": 45.33, "volume": 807436.0}, {"date": "2021-03-11", "close": 47.71, "volume": 1318470.0}, {"date": "2021-03-12", "close": 48.41, "volume": 1089831.0}, {"date": "2021-03-15", "close": 48.84, "volume": 1414679.0}, {"date": "2021-03-16", "close": 50.47, "volume": 2810044.0}, {"date": "2021-03-17", "close": 51.02, "volume": 1263644.0}, {"date": "2021-03-18", "close": 49.92, "volume": 1297124.0}, {"date": "2021-03-19", "close": 51.05, "volume": 2610453.0}, {"date": "2021-03-22", "close": 50.55, "volume": 1418445.0}, {"date": "2021-03-23", "close": 48.47, "volume": 1146164.0}, {"date": "2021-03-24", "close": 48.79, "volume": 1079649.0}, {"date": "2021-03-25", "close": 49.53, "volume": 809886.0}, {"date": "2021-03-26", "close": 51.72, "volume": 1113870.0}, {"date": "2021-03-29", "close": 51.12, "volume": 1340446.0}, {"date": "2021-03-30", "close": 51.48, "volume": 1099915.0}, {"date": "2021-03-31", "close": 52.16, "volume": 1109681.0}, {"date": "2021-04-01", "close": 52.97, "volume": 724053.0}, {"date": "2021-04-05", "close": 53.7, "volume": 759906.0}, {"date": "2021-04-06", "close": 53.4, "volume": 1060553.0}, {"date": "2021-04-07", "close": 53.18, "volume": 895541.0}, {"date": "2021-04-08", "close": 53.81, "volume": 820875.0}, {"date": "2021-04-09", "close": 53.44, "volume": 868230.0}, {"date": "2021-04-12", "close": 53.68, "volume": 858220.0}, {"date": "2021-04-13", "close": 53.44, "volume": 1140523.0}, {"date": "2021-04-14", "close": 54.05, "volume": 921519.0}, {"date": "2021-04-15", "close": 53.68, "volume": 898039.0}, {"date": "2021-04-16", "close": 54.44, "volume": 773188.0}, {"date": "2021-04-19", "close": 54.34, "volume": 776230.0}, {"date": "2021-04-20", "close": 53.51, "volume": 657940.0}, {"date": "2021-04-21", "close": 54.05, "volume": 736715.0}, {"date": "2021-04-22", "close": 53.52, "volume": 482200.0}, {"date": "2021-04-23", "close": 54.23, "volume": 542848.0}, {"date": "2021-04-26", "close": 54.47, "volume": 501873.0}, {"date": "2021-04-27", "close": 54.29, "volume": 430951.0}, {"date": "2021-04-28", "close": 54.31, "volume": 417076.0}, {"date": "2021-04-29", "close": 54.03, "volume": 733562.0}, {"date": "2021-04-30", "close": 52.42, "volume": 1004330.0}, {"date": "2021-05-03", "close": 52.6, "volume": 1346989.0}, {"date": "2021-05-04", "close": 51.93, "volume": 919929.0}, {"date": "2021-05-05", "close": 52.37, "volume": 536123.0}, {"date": "2021-05-06", "close": 52.82, "volume": 1066956.0}, {"date": "2021-05-07", "close": 54.83, "volume": 1047319.0}, {"date": "2021-05-10", "close": 53.08, "volume": 735560.0}, {"date": "2021-05-11", "close": 53.56, "volume": 987171.0}, {"date": "2021-05-12", "close": 50.9, "volume": 1117707.0}, {"date": "2021-05-13", "close": 52.66, "volume": 748199.0}, {"date": "2021-05-14", "close": 53.94, "volume": 538488.0}, {"date": "2021-05-17", "close": 54.0, "volume": 464820.0}, {"date": "2021-05-18", "close": 53.49, "volume": 573513.0}, {"date": "2021-05-19", "close": 54.18, "volume": 602629.0}, {"date": "2021-05-20", "close": 54.27, "volume": 786923.0}, {"date": "2021-05-21", "close": 54.34, "volume": 571420.0}, {"date": "2021-05-24", "close": 55.35, "volume": 1183960.0}, {"date": "2021-05-25", "close": 55.5, "volume": 1156297.0}, {"date": "2021-05-26", "close": 55.8, "volume": 608756.0}, {"date": "2021-05-27", "close": 56.28, "volume": 842664.0}, {"date": "2021-05-28", "close": 56.45, "volume": 622800.0}, {"date": "2021-06-01", "close": 56.45, "volume": 729757.0}, {"date": "2021-06-02", "close": 56.63, "volume": 674922.0}, {"date": "2021-06-03", "close": 56.64, "volume": 505498.0}, {"date": "2021-06-04", "close": 57.81, "volume": 659697.0}, {"date": "2021-06-07", "close": 57.98, "volume": 552624.0}, {"date": "2021-06-08", "close": 57.69, "volume": 701951.0}, {"date": "2021-06-09", "close": 57.3, "volume": 510066.0}, {"date": "2021-06-10", "close": 57.34, "volume": 519090.0}, {"date": "2021-06-11", "close": 57.89, "volume": 682117.0}, {"date": "2021-06-14", "close": 57.44, "volume": 1372247.0}, {"date": "2021-06-15", "close": 56.65, "volume": 988974.0}, {"date": "2021-06-16", "close": 56.56, "volume": 1236559.0}, {"date": "2021-06-17", "close": 57.83, "volume": 2125883.0}, {"date": "2021-06-18", "close": 55.66, "volume": 2434815.0}, {"date": "2021-06-21", "close": 56.72, "volume": 1194370.0}, {"date": "2021-06-22", "close": 56.94, "volume": 705806.0}, {"date": "2021-06-23", "close": 56.57, "volume": 478184.0}, {"date": "2021-06-24", "close": 57.55, "volume": 628428.0}, {"date": "2021-06-25", "close": 57.45, "volume": 2772223.0}, {"date": "2021-06-28", "close": 58.24, "volume": 784708.0}, {"date": "2021-06-29", "close": 58.34, "volume": 617745.0}, {"date": "2021-06-30", "close": 58.12, "volume": 656339.0}, {"date": "2021-07-01", "close": 58.06, "volume": 647728.0}, {"date": "2021-07-02", "close": 58.38, "volume": 396811.0}, {"date": "2021-07-06", "close": 57.08, "volume": 898636.0}, {"date": "2021-07-07", "close": 57.48, "volume": 619427.0}, {"date": "2021-07-08", "close": 56.4, "volume": 899310.0}, {"date": "2021-07-09", "close": 57.89, "volume": 600437.0}, {"date": "2021-07-12", "close": 57.94, "volume": 581438.0}, {"date": "2021-07-13", "close": 57.08, "volume": 448980.0}, {"date": "2021-07-14", "close": 57.04, "volume": 946086.0}, {"date": "2021-07-15", "close": 56.19, "volume": 630095.0}, {"date": "2021-07-16", "close": 54.87, "volume": 870631.0}, {"date": "2021-07-19", "close": 53.6, "volume": 1041898.0}, {"date": "2021-07-20", "close": 55.12, "volume": 965332.0}, {"date": "2021-07-21", "close": 56.47, "volume": 620645.0}, {"date": "2021-07-22", "close": 55.62, "volume": 476966.0}, {"date": "2021-07-23", "close": 56.94, "volume": 758656.0}, {"date": "2021-07-26", "close": 57.47, "volume": 614633.0}, {"date": "2021-07-27", "close": 56.89, "volume": 789927.0}, {"date": "2021-07-28", "close": 57.84, "volume": 761434.0}, {"date": "2021-07-29", "close": 58.94, "volume": 822858.0}, {"date": "2021-07-30", "close": 59.54, "volume": 778205.0}, {"date": "2021-08-02", "close": 59.13, "volume": 970024.0}, {"date": "2021-08-03", "close": 60.01, "volume": 647043.0}, {"date": "2021-08-04", "close": 58.93, "volume": 628257.0}, {"date": "2021-08-05", "close": 58.99, "volume": 479340.0}, {"date": "2021-08-06", "close": 59.67, "volume": 432726.0}, {"date": "2021-08-09", "close": 59.25, "volume": 324177.0}, {"date": "2021-08-10", "close": 59.53, "volume": 349311.0}, {"date": "2021-08-11", "close": 60.35, "volume": 666847.0}, {"date": "2021-08-12", "close": 60.29, "volume": 513425.0}, {"date": "2021-08-13", "close": 60.63, "volume": 440204.0}, {"date": "2021-08-16", "close": 60.31, "volume": 652246.0}, {"date": "2021-08-17", "close": 59.37, "volume": 498444.0}, {"date": "2021-08-18", "close": 59.48, "volume": 472905.0}, {"date": "2021-08-19", "close": 58.25, "volume": 656378.0}, {"date": "2021-08-20", "close": 59.58, "volume": 495776.0}, {"date": "2021-08-23", "close": 59.73, "volume": 682261.0}, {"date": "2021-08-24", "close": 59.89, "volume": 500122.0}, {"date": "2021-08-25", "close": 60.7, "volume": 945765.0}, {"date": "2021-08-26", "close": 60.6, "volume": 595853.0}, {"date": "2021-08-27", "close": 61.95, "volume": 870582.0}, {"date": "2021-08-30", "close": 62.69, "volume": 626021.0}, {"date": "2021-08-31", "close": 61.78, "volume": 773764.0}, {"date": "2021-09-01", "close": 61.09, "volume": 448035.0}, {"date": "2021-09-02", "close": 61.48, "volume": 399490.0}, {"date": "2021-09-03", "close": 62.01, "volume": 419068.0}, {"date": "2021-09-07", "close": 62.96, "volume": 903245.0}, {"date": "2021-09-08", "close": 62.0, "volume": 576109.0}, {"date": "2021-09-09", "close": 62.0, "volume": 587814.0}, {"date": "2021-09-10", "close": 62.94, "volume": 845502.0}, {"date": "2021-09-13", "close": 62.85, "volume": 670875.0}, {"date": "2021-09-14", "close": 62.38, "volume": 593500.0}, {"date": "2021-09-15", "close": 62.82, "volume": 767685.0}, {"date": "2021-09-16", "close": 62.95, "volume": 623927.0}, {"date": "2021-09-17", "close": 60.89, "volume": 2807095.0}, {"date": "2021-09-20", "close": 59.08, "volume": 1185590.0}, {"date": "2021-09-21", "close": 58.61, "volume": 894852.0}, {"date": "2021-09-22", "close": 60.33, "volume": 811763.0}, {"date": "2021-09-23", "close": 61.48, "volume": 670801.0}, {"date": "2021-09-24", "close": 62.21, "volume": 2130778.0}, {"date": "2021-09-27", "close": 62.36, "volume": 1052081.0}, {"date": "2021-09-28", "close": 60.94, "volume": 1180275.0}, {"date": "2021-09-29", "close": 57.23, "volume": 3816083.0}, {"date": "2021-09-30", "close": 58.37, "volume": 1828908.0}, {"date": "2021-10-01", "close": 59.4, "volume": 966161.0}, {"date": "2021-10-04", "close": 59.09, "volume": 838658.0}, {"date": "2021-10-05", "close": 61.04, "volume": 1357828.0}, {"date": "2021-10-06", "close": 61.28, "volume": 800080.0}, {"date": "2021-10-07", "close": 62.78, "volume": 890971.0}, {"date": "2021-10-08", "close": 62.61, "volume": 445460.0}, {"date": "2021-10-11", "close": 63.33, "volume": 809927.0}, {"date": "2021-10-12", "close": 62.0, "volume": 669760.0}, {"date": "2021-10-13", "close": 61.26, "volume": 1224945.0}, {"date": "2021-10-14", "close": 62.97, "volume": 618280.0}, {"date": "2021-10-15", "close": 62.36, "volume": 1231060.0}, {"date": "2021-10-18", "close": 62.13, "volume": 642360.0}, {"date": "2021-10-19", "close": 61.77, "volume": 859268.0}, {"date": "2021-10-20", "close": 60.94, "volume": 940939.0}, {"date": "2021-10-21", "close": 62.63, "volume": 757293.0}, {"date": "2021-10-22", "close": 61.62, "volume": 723956.0}, {"date": "2021-10-25", "close": 62.22, "volume": 507970.0}, {"date": "2021-10-26", "close": 61.53, "volume": 569081.0}, {"date": "2021-10-27", "close": 60.5, "volume": 753801.0}, {"date": "2021-10-28", "close": 60.02, "volume": 1426581.0}, {"date": "2021-10-29", "close": 59.96, "volume": 854459.0}, {"date": "2021-11-01", "close": 61.88, "volume": 897920.0}, {"date": "2021-11-02", "close": 62.43, "volume": 574525.0}, {"date": "2021-11-03", "close": 63.18, "volume": 648981.0}, {"date": "2021-11-04", "close": 63.91, "volume": 706089.0}, {"date": "2021-11-05", "close": 65.23, "volume": 707363.0}, {"date": "2021-11-08", "close": 64.21, "volume": 766582.0}, {"date": "2021-11-09", "close": 63.58, "volume": 508754.0}, {"date": "2021-11-10", "close": 63.66, "volume": 433327.0}, {"date": "2021-11-11", "close": 64.51, "volume": 385670.0}, {"date": "2021-11-12", "close": 64.28, "volume": 905196.0}, {"date": "2021-11-15", "close": 63.86, "volume": 511147.0}, {"date": "2021-11-16", "close": 64.57, "volume": 614861.0}, {"date": "2021-11-17", "close": 64.14, "volume": 587475.0}, {"date": "2021-11-18", "close": 63.61, "volume": 534405.0}, {"date": "2021-11-19", "close": 62.13, "volume": 683932.0}, {"date": "2021-11-22", "close": 62.25, "volume": 740307.0}, {"date": "2021-11-23", "close": 61.84, "volume": 1000629.0}, {"date": "2021-11-24", "close": 61.96, "volume": 423479.0}, {"date": "2021-11-26", "close": 59.89, "volume": 547162.0}, {"date": "2021-11-29", "close": 60.93, "volume": 670847.0}, {"date": "2021-11-30", "close": 58.46, "volume": 1485507.0}, {"date": "2021-12-01", "close": 58.26, "volume": 736659.0}, {"date": "2021-12-02", "close": 59.35, "volume": 948874.0}, {"date": "2021-12-03", "close": 58.99, "volume": 803864.0}, {"date": "2021-12-06", "close": 59.71, "volume": 1016404.0}, {"date": "2021-12-07", "close": 62.34, "volume": 636787.0}, {"date": "2021-12-08", "close": 62.6, "volume": 646516.0}, {"date": "2021-12-09", "close": 61.72, "volume": 774965.0}, {"date": "2021-12-10", "close": 65.4, "volume": 2013214.0}, {"date": "2021-12-13", "close": 64.03, "volume": 1152162.0}, {"date": "2021-12-14", "close": 63.26, "volume": 1143591.0}, {"date": "2021-12-15", "close": 63.78, "volume": 1162140.0}, {"date": "2021-12-16", "close": 64.45, "volume": 1938293.0}, {"date": "2021-12-17", "close": 65.58, "volume": 3118606.0}, {"date": "2021-12-20", "close": 63.6, "volume": 999737.0}, {"date": "2021-12-21", "close": 67.0, "volume": 1877599.0}, {"date": "2021-12-22", "close": 68.37, "volume": 1048218.0}, {"date": "2021-12-23", "close": 69.81, "volume": 1065603.0}, {"date": "2021-12-27", "close": 71.3, "volume": 838375.0}, {"date": "2021-12-28", "close": 70.72, "volume": 682010.0}, {"date": "2021-12-29", "close": 71.51, "volume": 501861.0}, {"date": "2021-12-30", "close": 70.07, "volume": 664734.0}, {"date": "2021-12-31", "close": 70.35, "volume": 557942.0}, {"date": "2022-01-03", "close": 70.46, "volume": 737647.0}, {"date": "2022-01-04", "close": 71.29, "volume": 816759.0}, {"date": "2022-01-05", "close": 69.99, "volume": 811388.0}, {"date": "2022-01-06", "close": 70.17, "volume": 667064.0}, {"date": "2022-01-07", "close": 69.38, "volume": 1911102.0}, {"date": "2022-01-10", "close": 69.03, "volume": 933518.0}, {"date": "2022-01-11", "close": 70.44, "volume": 791984.0}, {"date": "2022-01-12", "close": 70.25, "volume": 669979.0}, {"date": "2022-01-13", "close": 69.96, "volume": 659611.0}, {"date": "2022-01-14", "close": 70.72, "volume": 502854.0}, {"date": "2022-01-18", "close": 68.99, "volume": 935786.0}, {"date": "2022-01-19", "close": 66.85, "volume": 912993.0}, {"date": "2022-01-20", "close": 65.48, "volume": 602450.0}, {"date": "2022-01-21", "close": 63.72, "volume": 1199699.0}, {"date": "2022-01-24", "close": 62.17, "volume": 3467642.0}, {"date": "2022-01-25", "close": 60.18, "volume": 3452533.0}, {"date": "2022-01-26", "close": 58.76, "volume": 1553326.0}, {"date": "2022-01-27", "close": 58.22, "volume": 1491959.0}, {"date": "2022-01-28", "close": 59.72, "volume": 1695784.0}, {"date": "2022-01-31", "close": 61.49, "volume": 1084223.0}, {"date": "2022-02-01", "close": 62.2, "volume": 1175224.0}, {"date": "2022-02-02", "close": 62.98, "volume": 1264052.0}, {"date": "2022-02-03", "close": 61.27, "volume": 1201640.0}, {"date": "2022-02-04", "close": 60.62, "volume": 626697.0}, {"date": "2022-02-07", "close": 60.36, "volume": 1767933.0}, {"date": "2022-02-08", "close": 61.7, "volume": 2231326.0}, {"date": "2022-02-09", "close": 63.1, "volume": 797703.0}, {"date": "2022-02-10", "close": 61.93, "volume": 1502421.0}, {"date": "2022-02-11", "close": 60.54, "volume": 980474.0}, {"date": "2022-02-14", "close": 60.39, "volume": 1463252.0}, {"date": "2022-02-15", "close": 61.51, "volume": 1646746.0}, {"date": "2022-02-16", "close": 61.15, "volume": 1482842.0}, {"date": "2022-02-17", "close": 59.63, "volume": 1256215.0}, {"date": "2022-02-18", "close": 59.56, "volume": 1536732.0}, {"date": "2022-02-22", "close": 58.36, "volume": 1745700.0}, {"date": "2022-02-23", "close": 57.2, "volume": 1778149.0}, {"date": "2022-02-24", "close": 56.9, "volume": 2242792.0}, {"date": "2022-02-25", "close": 59.36, "volume": 2234303.0}, {"date": "2022-02-28", "close": 57.81, "volume": 1862800.0}, {"date": "2022-03-01", "close": 55.18, "volume": 2171918.0}, {"date": "2022-03-02", "close": 57.79, "volume": 1095125.0}, {"date": "2022-03-03", "close": 57.03, "volume": 1472172.0}, {"date": "2022-03-04", "close": 54.79, "volume": 2273541.0}, {"date": "2022-03-07", "close": 52.6, "volume": 1684279.0}, {"date": "2022-03-08", "close": 53.22, "volume": 1654470.0}, {"date": "2022-03-09", "close": 55.66, "volume": 1406478.0}, {"date": "2022-03-10", "close": 55.52, "volume": 1385907.0}, {"date": "2022-03-11", "close": 55.64, "volume": 992347.0}, {"date": "2022-03-14", "close": 54.17, "volume": 1008834.0}, {"date": "2022-03-15", "close": 55.81, "volume": 1553307.0}, {"date": "2022-03-16", "close": 61.21, "volume": 2874071.0}, {"date": "2022-03-17", "close": 62.11, "volume": 1757876.0}, {"date": "2022-03-18", "close": 62.69, "volume": 2113471.0}, {"date": "2022-03-21", "close": 62.43, "volume": 925295.0}, {"date": "2022-03-22", "close": 61.74, "volume": 977451.0}, {"date": "2022-03-23", "close": 61.05, "volume": 948138.0}, {"date": "2022-03-24", "close": 62.11, "volume": 769436.0}, {"date": "2022-03-25", "close": 62.45, "volume": 689972.0}, {"date": "2022-03-28", "close": 61.17, "volume": 806920.0}, {"date": "2022-03-29", "close": 61.87, "volume": 714411.0}, {"date": "2022-03-30", "close": 60.49, "volume": 823315.0}, {"date": "2022-03-31", "close": 61.73, "volume": 1537366.0}, {"date": "2022-04-01", "close": 61.8, "volume": 1488133.0}, {"date": "2022-04-04", "close": 61.93, "volume": 1098829.0}, {"date": "2022-04-05", "close": 59.88, "volume": 1341209.0}, {"date": "2022-04-06", "close": 57.46, "volume": 1565449.0}, {"date": "2022-04-07", "close": 57.46, "volume": 1056492.0}, {"date": "2022-04-08", "close": 57.52, "volume": 951369.0}, {"date": "2022-04-11", "close": 56.81, "volume": 899663.0}, {"date": "2022-04-12", "close": 57.31, "volume": 1033296.0}, {"date": "2022-04-13", "close": 58.25, "volume": 772887.0}, {"date": "2022-04-14", "close": 56.95, "volume": 791885.0}, {"date": "2022-04-18", "close": 57.54, "volume": 667004.0}, {"date": "2022-04-19", "close": 58.67, "volume": 496319.0}, {"date": "2022-04-20", "close": 59.6, "volume": 512717.0}, {"date": "2022-04-21", "close": 59.16, "volume": 730019.0}, {"date": "2022-04-22", "close": 57.46, "volume": 683353.0}, {"date": "2022-04-25", "close": 58.31, "volume": 780866.0}, {"date": "2022-04-26", "close": 56.64, "volume": 1022462.0}, {"date": "2022-04-27", "close": 57.01, "volume": 661656.0}, {"date": "2022-04-28", "close": 59.39, "volume": 667068.0}, {"date": "2022-04-29", "close": 57.73, "volume": 926787.0}, {"date": "2022-05-02", "close": 58.09, "volume": 1111543.0}, {"date": "2022-05-03", "close": 58.91, "volume": 566330.0}, {"date": "2022-05-04", "close": 60.39, "volume": 636417.0}, {"date": "2022-05-05", "close": 58.41, "volume": 661378.0}, {"date": "2022-05-06", "close": 58.09, "volume": 823390.0}, {"date": "2022-05-09", "close": 56.54, "volume": 1121931.0}, {"date": "2022-05-10", "close": 57.82, "volume": 733058.0}, {"date": "2022-05-11", "close": 56.38, "volume": 683928.0}, {"date": "2022-05-12", "close": 56.28, "volume": 735540.0}, {"date": "2022-05-13", "close": 58.17, "volume": 592981.0}, {"date": "2022-05-16", "close": 57.82, "volume": 490060.0}, {"date": "2022-05-17", "close": 61.11, "volume": 918785.0}, {"date": "2022-05-18", "close": 58.39, "volume": 701515.0}, {"date": "2022-05-19", "close": 57.57, "volume": 850675.0}, {"date": "2022-05-20", "close": 57.45, "volume": 817188.0}, {"date": "2022-05-23", "close": 58.03, "volume": 647352.0}, {"date": "2022-05-24", "close": 56.63, "volume": 573119.0}, {"date": "2022-05-25", "close": 57.79, "volume": 745304.0}, {"date": "2022-05-26", "close": 59.76, "volume": 490288.0}, {"date": "2022-05-27", "close": 61.98, "volume": 616491.0}, {"date": "2022-05-31", "close": 61.52, "volume": 1181023.0}, {"date": "2022-06-01", "close": 60.63, "volume": 976702.0}, {"date": "2022-06-02", "close": 62.19, "volume": 653537.0}, {"date": "2022-06-03", "close": 61.45, "volume": 523199.0}, {"date": "2022-06-06", "close": 62.24, "volume": 602730.0}, {"date": "2022-06-07", "close": 62.77, "volume": 454219.0}, {"date": "2022-06-08", "close": 61.7, "volume": 532264.0}, {"date": "2022-06-09", "close": 60.97, "volume": 617775.0}, {"date": "2022-06-10", "close": 59.36, "volume": 840263.0}, {"date": "2022-06-13", "close": 56.13, "volume": 1080869.0}, {"date": "2022-06-14", "close": 57.25, "volume": 1138653.0}, {"date": "2022-06-15", "close": 58.81, "volume": 1735801.0}, {"date": "2022-06-16", "close": 53.02, "volume": 3269710.0}, {"date": "2022-06-17", "close": 53.61, "volume": 2742584.0}, {"date": "2022-06-21", "close": 54.43, "volume": 1249575.0}, {"date": "2022-06-22", "close": 53.56, "volume": 1448661.0}, {"date": "2022-06-23", "close": 52.89, "volume": 929746.0}, {"date": "2022-06-24", "close": 54.68, "volume": 1190274.0}, {"date": "2022-06-27", "close": 55.15, "volume": 865966.0}, {"date": "2022-06-28", "close": 53.04, "volume": 697628.0}, {"date": "2022-06-29", "close": 51.99, "volume": 899462.0}, {"date": "2022-06-30", "close": 51.21, "volume": 1170538.0}, {"date": "2022-07-01", "close": 51.09, "volume": 1029639.0}, {"date": "2022-07-05", "close": 50.52, "volume": 1188636.0}, {"date": "2022-07-06", "close": 50.78, "volume": 1046911.0}, {"date": "2022-07-07", "close": 51.99, "volume": 1212907.0}, {"date": "2022-07-08", "close": 52.06, "volume": 597032.0}, {"date": "2022-07-11", "close": 51.71, "volume": 916933.0}, {"date": "2022-07-12", "close": 51.73, "volume": 999674.0}, {"date": "2022-07-13", "close": 52.33, "volume": 1047679.0}, {"date": "2022-07-14", "close": 51.94, "volume": 695105.0}, {"date": "2022-07-15", "close": 53.27, "volume": 648610.0}, {"date": "2022-07-18", "close": 52.77, "volume": 1079588.0}, {"date": "2022-07-19", "close": 54.92, "volume": 591078.0}, {"date": "2022-07-20", "close": 56.11, "volume": 841479.0}, {"date": "2022-07-21", "close": 56.6, "volume": 498098.0}, {"date": "2022-07-22", "close": 54.82, "volume": 705869.0}, {"date": "2022-07-25", "close": 54.8, "volume": 649032.0}, {"date": "2022-07-26", "close": 54.67, "volume": 573031.0}, {"date": "2022-07-27", "close": 56.51, "volume": 825074.0}, {"date": "2022-07-28", "close": 58.15, "volume": 854580.0}, {"date": "2022-07-29", "close": 59.34, "volume": 983842.0}, {"date": "2022-08-01", "close": 59.24, "volume": 842057.0}, {"date": "2022-08-02", "close": 59.06, "volume": 739845.0}, {"date": "2022-08-03", "close": 60.42, "volume": 823077.0}, {"date": "2022-08-04", "close": 60.92, "volume": 603974.0}, {"date": "2022-08-05", "close": 61.12, "volume": 692011.0}, {"date": "2022-08-08", "close": 60.57, "volume": 970594.0}, {"date": "2022-08-09", "close": 58.87, "volume": 982646.0}, {"date": "2022-08-10", "close": 61.07, "volume": 985741.0}, {"date": "2022-08-11", "close": 61.73, "volume": 1197887.0}, {"date": "2022-08-12", "close": 62.38, "volume": 751780.0}, {"date": "2022-08-15", "close": 62.19, "volume": 598667.0}, {"date": "2022-08-16", "close": 62.89, "volume": 699095.0}, {"date": "2022-08-17", "close": 63.08, "volume": 791127.0}, {"date": "2022-08-18", "close": 65.35, "volume": 803117.0}, {"date": "2022-08-19", "close": 63.18, "volume": 968774.0}, {"date": "2022-08-22", "close": 61.65, "volume": 464067.0}, {"date": "2022-08-23", "close": 62.06, "volume": 461531.0}, {"date": "2022-08-24", "close": 62.11, "volume": 546655.0}, {"date": "2022-08-25", "close": 64.16, "volume": 588654.0}, {"date": "2022-08-26", "close": 62.14, "volume": 618761.0}, {"date": "2022-08-29", "close": 61.95, "volume": 866510.0}, {"date": "2022-08-30", "close": 60.98, "volume": 886820.0}, {"date": "2022-08-31", "close": 60.3, "volume": 861829.0}, {"date": "2022-09-01", "close": 58.29, "volume": 1408148.0}, {"date": "2022-09-02", "close": 57.81, "volume": 927924.0}, {"date": "2022-09-06", "close": 57.17, "volume": 750920.0}, {"date": "2022-09-07", "close": 58.06, "volume": 1591823.0}, {"date": "2022-09-08", "close": 58.99, "volume": 958275.0}, {"date": "2022-09-09", "close": 60.73, "volume": 691901.0}, {"date": "2022-09-12", "close": 61.46, "volume": 987767.0}, {"date": "2022-09-13", "close": 59.1, "volume": 845566.0}, {"date": "2022-09-14", "close": 59.07, "volume": 1066793.0}, {"date": "2022-09-15", "close": 59.03, "volume": 887049.0}, {"date": "2022-09-16", "close": 58.4, "volume": 2338891.0}, {"date": "2022-09-19", "close": 59.59, "volume": 1090363.0}, {"date": "2022-09-20", "close": 59.0, "volume": 748743.0}, {"date": "2022-09-21", "close": 58.9, "volume": 1005033.0}, {"date": "2022-09-22", "close": 57.56, "volume": 1129514.0}, {"date": "2022-09-23", "close": 56.24, "volume": 1434133.0}, {"date": "2022-09-26", "close": 56.16, "volume": 1402284.0}, {"date": "2022-09-27", "close": 57.42, "volume": 2266096.0}, {"date": "2022-09-28", "close": 60.12, "volume": 1457311.0}, {"date": "2022-09-29", "close": 59.12, "volume": 1232303.0}, {"date": "2022-09-30", "close": 57.71, "volume": 1237834.0}, {"date": "2022-10-03", "close": 58.78, "volume": 1311766.0}, {"date": "2022-10-04", "close": 61.24, "volume": 928900.0}, {"date": "2022-10-05", "close": 62.33, "volume": 1451487.0}, {"date": "2022-10-06", "close": 61.68, "volume": 1253736.0}, {"date": "2022-10-07", "close": 60.2, "volume": 965894.0}, {"date": "2022-10-10", "close": 59.33, "volume": 1133524.0}, {"date": "2022-10-11", "close": 57.86, "volume": 1751451.0}, {"date": "2022-10-12", "close": 57.12, "volume": 1286263.0}, {"date": "2022-10-13", "close": 59.23, "volume": 1039865.0}, {"date": "2022-10-14", "close": 58.92, "volume": 1316887.0}, {"date": "2022-10-17", "close": 60.75, "volume": 1165761.0}, {"date": "2022-10-18", "close": 60.8, "volume": 1144880.0}, {"date": "2022-10-19", "close": 59.78, "volume": 1030592.0}, {"date": "2022-10-20", "close": 59.71, "volume": 806438.0}, {"date": "2022-10-21", "close": 62.54, "volume": 1140914.0}, {"date": "2022-10-24", "close": 62.88, "volume": 918003.0}, {"date": "2022-10-25", "close": 64.71, "volume": 1206455.0}, {"date": "2022-10-26", "close": 64.14, "volume": 1233673.0}, {"date": "2022-10-27", "close": 63.98, "volume": 1021163.0}, {"date": "2022-10-28", "close": 65.35, "volume": 1203300.0}, {"date": "2022-10-31", "close": 64.25, "volume": 997914.0}, {"date": "2022-11-01", "close": 66.05, "volume": 1320514.0}, {"date": "2022-11-02", "close": 63.67, "volume": 1265893.0}, {"date": "2022-11-03", "close": 63.04, "volume": 873598.0}, {"date": "2022-11-04", "close": 63.98, "volume": 1056652.0}, {"date": "2022-11-07", "close": 62.72, "volume": 1364608.0}, {"date": "2022-11-08", "close": 63.55, "volume": 1105474.0}, {"date": "2022-11-09", "close": 62.41, "volume": 1275710.0}, {"date": "2022-11-10", "close": 64.39, "volume": 2307733.0}, {"date": "2022-11-11", "close": 66.12, "volume": 1985880.0}, {"date": "2022-11-14", "close": 66.5, "volume": 1520104.0}, {"date": "2022-11-15", "close": 67.31, "volume": 1154414.0}, {"date": "2022-11-16", "close": 66.67, "volume": 1246574.0}, {"date": "2022-11-17", "close": 67.59, "volume": 1232240.0}, {"date": "2022-11-18", "close": 69.37, "volume": 1184786.0}, {"date": "2022-11-21", "close": 69.22, "volume": 1431337.0}, {"date": "2022-11-22", "close": 70.77, "volume": 1422003.0}, {"date": "2022-11-23", "close": 70.45, "volume": 830038.0}, {"date": "2022-11-25", "close": 70.63, "volume": 264732.0}, {"date": "2022-11-28", "close": 69.09, "volume": 814555.0}, {"date": "2022-11-29", "close": 68.89, "volume": 863704.0}, {"date": "2022-11-30", "close": 72.19, "volume": 1611148.0}, {"date": "2022-12-01", "close": 72.55, "volume": 1059799.0}, {"date": "2022-12-02", "close": 71.77, "volume": 1002812.0}, {"date": "2022-12-05", "close": 70.88, "volume": 866241.0}, {"date": "2022-12-06", "close": 70.78, "volume": 1203353.0}, {"date": "2022-12-07", "close": 70.58, "volume": 816278.0}, {"date": "2022-12-08", "close": 71.75, "volume": 1115384.0}, {"date": "2022-12-09", "close": 71.47, "volume": 1060752.0}, {"date": "2022-12-12", "close": 72.05, "volume": 1028372.0}, {"date": "2022-12-13", "close": 72.86, "volume": 1474896.0}, {"date": "2022-12-14", "close": 72.6, "volume": 2103113.0}, {"date": "2022-12-15", "close": 68.35, "volume": 2043418.0}, {"date": "2022-12-16", "close": 69.07, "volume": 3174191.0}, {"date": "2022-12-19", "close": 68.24, "volume": 1047560.0}, {"date": "2022-12-20", "close": 69.19, "volume": 1143514.0}, {"date": "2022-12-21", "close": 70.3, "volume": 1203053.0}, {"date": "2022-12-22", "close": 69.35, "volume": 965658.0}, {"date": "2022-12-23", "close": 69.01, "volume": 580484.0}, {"date": "2022-12-27", "close": 68.95, "volume": 552192.0}, {"date": "2022-12-28", "close": 67.27, "volume": 463009.0}, {"date": "2022-12-29", "close": 68.45, "volume": 487811.0}, {"date": "2022-12-30", "close": 68.2, "volume": 719024.0}, {"date": "2023-01-03", "close": 67.18, "volume": 1054017.0}, {"date": "2023-01-04", "close": 66.0, "volume": 1141024.0}, {"date": "2023-01-05", "close": 65.44, "volume": 1840914.0}, {"date": "2023-01-06", "close": 67.98, "volume": 1171186.0}, {"date": "2023-01-09", "close": 71.3, "volume": 1963006.0}, {"date": "2023-01-10", "close": 72.19, "volume": 1406434.0}, {"date": "2023-01-11", "close": 75.0, "volume": 2535227.0}, {"date": "2023-01-12", "close": 76.07, "volume": 2215391.0}, {"date": "2023-01-13", "close": 77.66, "volume": 1514098.0}, {"date": "2023-01-17", "close": 78.33, "volume": 2245892.0}, {"date": "2023-01-18", "close": 78.39, "volume": 1901131.0}, {"date": "2023-01-19", "close": 78.06, "volume": 1404553.0}, {"date": "2023-01-20", "close": 79.42, "volume": 1370300.0}, {"date": "2023-01-23", "close": 81.04, "volume": 1811233.0}, {"date": "2023-01-24", "close": 80.64, "volume": 1241219.0}, {"date": "2023-01-25", "close": 79.87, "volume": 1264069.0}, {"date": "2023-01-26", "close": 78.28, "volume": 1670978.0}, {"date": "2023-01-27", "close": 77.2, "volume": 723220.0}, {"date": "2023-01-30", "close": 76.8, "volume": 872344.0}, {"date": "2023-01-31", "close": 78.63, "volume": 1329266.0}, {"date": "2023-02-01", "close": 79.99, "volume": 1762000.0}, {"date": "2023-02-02", "close": 81.35, "volume": 1639172.0}, {"date": "2023-02-03", "close": 82.17, "volume": 1665657.0}, {"date": "2023-02-06", "close": 82.62, "volume": 1192918.0}, {"date": "2023-02-07", "close": 83.44, "volume": 2014883.0}, {"date": "2023-02-08", "close": 82.46, "volume": 1115857.0}, {"date": "2023-02-09", "close": 81.63, "volume": 1728305.0}, {"date": "2023-02-10", "close": 82.65, "volume": 1092284.0}, {"date": "2023-02-13", "close": 84.0, "volume": 966512.0}, {"date": "2023-02-14", "close": 84.36, "volume": 814352.0}, {"date": "2023-02-15", "close": 84.09, "volume": 784329.0}, {"date": "2023-02-16", "close": 84.71, "volume": 1311450.0}, {"date": "2023-02-17", "close": 83.84, "volume": 1315059.0}, {"date": "2023-02-21", "close": 82.68, "volume": 1094636.0}, {"date": "2023-02-22", "close": 82.42, "volume": 1068173.0}, {"date": "2023-02-23", "close": 83.08, "volume": 656670.0}, {"date": "2023-02-24", "close": 83.37, "volume": 1084622.0}, {"date": "2023-02-27", "close": 83.51, "volume": 801612.0}, {"date": "2023-02-28", "close": 83.03, "volume": 1292894.0}, {"date": "2023-03-01", "close": 84.19, "volume": 1185247.0}, {"date": "2023-03-02", "close": 84.14, "volume": 912367.0}, {"date": "2023-03-03", "close": 85.27, "volume": 972828.0}, {"date": "2023-03-06", "close": 84.51, "volume": 1479906.0}, {"date": "2023-03-07", "close": 84.04, "volume": 770219.0}, {"date": "2023-03-08", "close": 84.84, "volume": 715841.0}, {"date": "2023-03-09", "close": 83.37, "volume": 883751.0}, {"date": "2023-03-10", "close": 81.91, "volume": 1088615.0}, {"date": "2023-03-13", "close": 81.35, "volume": 1057786.0}, {"date": "2023-03-14", "close": 82.95, "volume": 1605738.0}, {"date": "2023-03-15", "close": 80.33, "volume": 2286648.0}, {"date": "2023-03-16", "close": 78.37, "volume": 3109685.0}, {"date": "2023-03-17", "close": 78.96, "volume": 3090685.0}, {"date": "2023-03-20", "close": 81.1, "volume": 1667160.0}, {"date": "2023-03-21", "close": 82.54, "volume": 1225859.0}, {"date": "2023-03-22", "close": 82.33, "volume": 1704826.0}, {"date": "2023-03-23", "close": 83.14, "volume": 1672565.0}, {"date": "2023-03-24", "close": 83.37, "volume": 1361195.0}, {"date": "2023-03-27", "close": 82.98, "volume": 837506.0}, {"date": "2023-03-28", "close": 83.24, "volume": 1140192.0}, {"date": "2023-03-29", "close": 84.62, "volume": 948127.0}, {"date": "2023-03-30", "close": 86.74, "volume": 988556.0}, {"date": "2023-03-31", "close": 88.16, "volume": 1332244.0}, {"date": "2023-04-03", "close": 87.46, "volume": 1133959.0}, {"date": "2023-04-04", "close": 85.1, "volume": 1117125.0}, {"date": "2023-04-05", "close": 83.2, "volume": 1106073.0}, {"date": "2023-04-06", "close": 82.08, "volume": 818566.0}, {"date": "2023-04-10", "close": 83.05, "volume": 1112503.0}, {"date": "2023-04-11", "close": 83.12, "volume": 881544.0}, {"date": "2023-04-12", "close": 83.44, "volume": 819916.0}, {"date": "2023-04-13", "close": 84.11, "volume": 899441.0}, {"date": "2023-04-14", "close": 83.76, "volume": 732131.0}, {"date": "2023-04-17", "close": 83.52, "volume": 471632.0}, {"date": "2023-04-18", "close": 84.16, "volume": 675495.0}, {"date": "2023-04-19", "close": 81.71, "volume": 1413962.0}, {"date": "2023-04-20", "close": 81.39, "volume": 868629.0}, {"date": "2023-04-21", "close": 78.81, "volume": 1605863.0}, {"date": "2023-04-24", "close": 79.28, "volume": 885982.0}, {"date": "2023-04-25", "close": 75.74, "volume": 1220381.0}, {"date": "2023-04-26", "close": 77.23, "volume": 968939.0}, {"date": "2023-04-27", "close": 77.85, "volume": 1198355.0}, {"date": "2023-04-28", "close": 78.15, "volume": 970116.0}, {"date": "2023-05-01", "close": 79.31, "volume": 601577.0}, {"date": "2023-05-02", "close": 78.04, "volume": 1367086.0}, {"date": "2023-05-03", "close": 77.4, "volume": 743385.0}, {"date": "2023-05-04", "close": 75.77, "volume": 706700.0}, {"date": "2023-05-05", "close": 77.27, "volume": 777393.0}, {"date": "2023-05-08", "close": 78.38, "volume": 604323.0}, {"date": "2023-05-09", "close": 77.76, "volume": 502729.0}, {"date": "2023-05-10", "close": 78.24, "volume": 759195.0}, {"date": "2023-05-11", "close": 79.1, "volume": 716857.0}, {"date": "2023-05-12", "close": 79.59, "volume": 757694.0}, {"date": "2023-05-15", "close": 80.05, "volume": 595123.0}, {"date": "2023-05-16", "close": 80.64, "volume": 730843.0}, {"date": "2023-05-17", "close": 82.75, "volume": 974178.0}, {"date": "2023-05-18", "close": 83.9, "volume": 768515.0}, {"date": "2023-05-19", "close": 84.0, "volume": 713727.0}, {"date": "2023-05-22", "close": 84.58, "volume": 1088873.0}, {"date": "2023-05-23", "close": 85.24, "volume": 844954.0}, {"date": "2023-05-24", "close": 84.68, "volume": 835375.0}, {"date": "2023-05-25", "close": 88.28, "volume": 1116513.0}, {"date": "2023-05-26", "close": 91.57, "volume": 1302683.0}, {"date": "2023-05-30", "close": 91.26, "volume": 1285203.0}, {"date": "2023-05-31", "close": 89.52, "volume": 1111740.0}, {"date": "2023-06-01", "close": 89.95, "volume": 837294.0}, {"date": "2023-06-02", "close": 92.27, "volume": 735172.0}, {"date": "2023-06-05", "close": 91.58, "volume": 607151.0}, {"date": "2023-06-06", "close": 92.83, "volume": 586264.0}, {"date": "2023-06-07", "close": 93.74, "volume": 778879.0}, {"date": "2023-06-08", "close": 94.18, "volume": 861059.0}, {"date": "2023-06-09", "close": 94.6, "volume": 790820.0}, {"date": "2023-06-12", "close": 98.47, "volume": 1668256.0}, {"date": "2023-06-13", "close": 98.7, "volume": 1756160.0}, {"date": "2023-06-14", "close": 99.69, "volume": 1912855.0}, {"date": "2023-06-15", "close": 104.64, "volume": 2663442.0}, {"date": "2023-06-16", "close": 105.36, "volume": 2298168.0}, {"date": "2023-06-20", "close": 105.89, "volume": 1507874.0}, {"date": "2023-06-21", "close": 105.12, "volume": 1429511.0}, {"date": "2023-06-22", "close": 103.85, "volume": 1094299.0}, {"date": "2023-06-23", "close": 103.04, "volume": 1540199.0}, {"date": "2023-06-26", "close": 101.43, "volume": 800153.0}, {"date": "2023-06-27", "close": 103.49, "volume": 894492.0}, {"date": "2023-06-28", "close": 104.53, "volume": 1018439.0}, {"date": "2023-06-29", "close": 107.39, "volume": 1260338.0}, {"date": "2023-06-30", "close": 107.93, "volume": 1183646.0}, {"date": "2023-07-03", "close": 108.83, "volume": 486967.0}, {"date": "2023-07-05", "close": 108.84, "volume": 780411.0}, {"date": "2023-07-06", "close": 108.06, "volume": 758922.0}, {"date": "2023-07-07", "close": 109.19, "volume": 1180637.0}, {"date": "2023-07-10", "close": 111.31, "volume": 836122.0}, {"date": "2023-07-11", "close": 111.64, "volume": 716896.0}, {"date": "2023-07-12", "close": 110.8, "volume": 729515.0}, {"date": "2023-07-13", "close": 112.86, "volume": 1074814.0}, {"date": "2023-07-14", "close": 111.61, "volume": 750478.0}, {"date": "2023-07-17", "close": 112.77, "volume": 796460.0}, {"date": "2023-07-18", "close": 114.84, "volume": 867488.0}, {"date": "2023-07-19", "close": 115.14, "volume": 1603491.0}, {"date": "2023-07-20", "close": 113.41, "volume": 2003496.0}, {"date": "2023-07-21", "close": 112.4, "volume": 1106156.0}, {"date": "2023-07-24", "close": 111.5, "volume": 1233215.0}, {"date": "2023-07-25", "close": 111.97, "volume": 819499.0}, {"date": "2023-07-26", "close": 110.85, "volume": 921298.0}, {"date": "2023-07-27", "close": 108.95, "volume": 1755757.0}, {"date": "2023-07-28", "close": 108.93, "volume": 1111961.0}, {"date": "2023-07-31", "close": 110.67, "volume": 846657.0}, {"date": "2023-08-01", "close": 108.96, "volume": 1215054.0}, {"date": "2023-08-02", "close": 108.2, "volume": 1075471.0}, {"date": "2023-08-03", "close": 108.85, "volume": 728849.0}, {"date": "2023-08-04", "close": 108.63, "volume": 718740.0}, {"date": "2023-08-07", "close": 108.8, "volume": 935285.0}, {"date": "2023-08-08", "close": 108.31, "volume": 964707.0}, {"date": "2023-08-09", "close": 107.22, "volume": 880694.0}, {"date": "2023-08-10", "close": 106.63, "volume": 845839.0}, {"date": "2023-08-11", "close": 105.83, "volume": 845145.0}, {"date": "2023-08-14", "close": 106.91, "volume": 536219.0}, {"date": "2023-08-15", "close": 105.92, "volume": 705526.0}, {"date": "2023-08-16", "close": 103.45, "volume": 747858.0}, {"date": "2023-08-17", "close": 102.39, "volume": 708162.0}, {"date": "2023-08-18", "close": 102.41, "volume": 701801.0}, {"date": "2023-08-21", "close": 102.87, "volume": 1109135.0}, {"date": "2023-08-22", "close": 103.32, "volume": 1103266.0}, {"date": "2023-08-23", "close": 104.72, "volume": 714192.0}, {"date": "2023-08-24", "close": 103.61, "volume": 915606.0}, {"date": "2023-08-25", "close": 103.22, "volume": 944166.0}, {"date": "2023-08-28", "close": 112.37, "volume": 3961700.0}, {"date": "2023-08-29", "close": 115.4, "volume": 2284474.0}, {"date": "2023-08-30", "close": 115.77, "volume": 1882105.0}, {"date": "2023-08-31", "close": 114.42, "volume": 7858674.0}, {"date": "2023-09-01", "close": 115.42, "volume": 1147339.0}, {"date": "2023-09-05", "close": 112.76, "volume": 1364604.0}, {"date": "2023-09-06", "close": 111.68, "volume": 985283.0}, {"date": "2023-09-07", "close": 108.65, "volume": 1596007.0}, {"date": "2023-09-08", "close": 107.33, "volume": 1174409.0}, {"date": "2023-09-11", "close": 107.62, "volume": 981853.0}, {"date": "2023-09-12", "close": 107.21, "volume": 735750.0}, {"date": "2023-09-13", "close": 107.41, "volume": 1244899.0}, {"date": "2023-09-14", "close": 108.68, "volume": 1023914.0}, {"date": "2023-09-15", "close": 106.06, "volume": 1989295.0}, {"date": "2023-09-18", "close": 106.83, "volume": 979419.0}, {"date": "2023-09-19", "close": 107.1, "volume": 795404.0}, {"date": "2023-09-20", "close": 107.33, "volume": 998719.0}, {"date": "2023-09-21", "close": 105.37, "volume": 883095.0}, {"date": "2023-09-22", "close": 107.6, "volume": 863597.0}, {"date": "2023-09-25", "close": 107.73, "volume": 1095209.0}, {"date": "2023-09-26", "close": 105.0, "volume": 1103559.0}, {"date": "2023-09-27", "close": 105.18, "volume": 1564435.0}, {"date": "2023-09-28", "close": 124.95, "volume": 7087008.0}, {"date": "2023-09-29", "close": 126.89, "volume": 3125256.0}, {"date": "2023-10-02", "close": 128.87, "volume": 2255051.0}, {"date": "2023-10-03", "close": 127.58, "volume": 1556758.0}, {"date": "2023-10-04", "close": 130.23, "volume": 1480237.0}, {"date": "2023-10-05", "close": 129.0, "volume": 1806528.0}, {"date": "2023-10-06", "close": 129.95, "volume": 1815400.0}, {"date": "2023-10-09", "close": 134.0, "volume": 1979810.0}, {"date": "2023-10-10", "close": 134.33, "volume": 1609637.0}, {"date": "2023-10-11", "close": 138.5, "volume": 2283350.0}, {"date": "2023-10-12", "close": 139.12, "volume": 1865512.0}, {"date": "2023-10-13", "close": 135.98, "volume": 1785981.0}, {"date": "2023-10-16", "close": 137.14, "volume": 1433890.0}, {"date": "2023-10-17", "close": 137.42, "volume": 1826451.0}, {"date": "2023-10-18", "close": 135.4, "volume": 1357496.0}, {"date": "2023-10-19", "close": 130.34, "volume": 1736109.0}, {"date": "2023-10-20", "close": 125.02, "volume": 2743413.0}, {"date": "2023-10-23", "close": 124.23, "volume": 1585611.0}, {"date": "2023-10-24", "close": 124.47, "volume": 1863247.0}, {"date": "2023-10-25", "close": 121.78, "volume": 1856649.0}, {"date": "2023-10-26", "close": 121.92, "volume": 1885926.0}, {"date": "2023-10-27", "close": 122.55, "volume": 1208434.0}, {"date": "2023-10-30", "close": 120.42, "volume": 1808550.0}, {"date": "2023-10-31", "close": 122.8, "volume": 1572044.0}, {"date": "2023-11-01", "close": 124.82, "volume": 1367250.0}, {"date": "2023-11-02", "close": 124.94, "volume": 1344532.0}, {"date": "2023-11-03", "close": 128.4, "volume": 1329503.0}, {"date": "2023-11-06", "close": 127.16, "volume": 1288288.0}, {"date": "2023-11-07", "close": 126.3, "volume": 729119.0}, {"date": "2023-11-08", "close": 126.59, "volume": 940961.0}, {"date": "2023-11-09", "close": 125.63, "volume": 1154293.0}, {"date": "2023-11-10", "close": 128.26, "volume": 1079078.0}, {"date": "2023-11-13", "close": 129.57, "volume": 1270192.0}, {"date": "2023-11-14", "close": 131.88, "volume": 1168610.0}, {"date": "2023-11-15", "close": 132.73, "volume": 1401955.0}, {"date": "2023-11-16", "close": 130.78, "volume": 1859819.0}, {"date": "2023-11-17", "close": 131.39, "volume": 1099002.0}, {"date": "2023-11-20", "close": 132.42, "volume": 1020103.0}, {"date": "2023-11-21", "close": 130.97, "volume": 812641.0}, {"date": "2023-11-22", "close": 130.5, "volume": 1033939.0}, {"date": "2023-11-24", "close": 131.17, "volume": 389209.0}, {"date": "2023-11-27", "close": 131.32, "volume": 1334833.0}, {"date": "2023-11-28", "close": 130.68, "volume": 1770984.0}, {"date": "2023-11-29", "close": 115.24, "volume": 9292463.0}, {"date": "2023-11-30", "close": 115.32, "volume": 3976020.0}, {"date": "2023-12-01", "close": 116.91, "volume": 2232265.0}, {"date": "2023-12-04", "close": 115.35, "volume": 2919743.0}, {"date": "2023-12-05", "close": 114.26, "volume": 1588187.0}, {"date": "2023-12-06", "close": 114.39, "volume": 1248577.0}, {"date": "2023-12-07", "close": 116.42, "volume": 1484903.0}, {"date": "2023-12-08", "close": 119.0, "volume": 1833573.0}, {"date": "2023-12-11", "close": 120.99, "volume": 1578067.0}, {"date": "2023-12-12", "close": 120.15, "volume": 1570300.0}, {"date": "2023-12-13", "close": 120.6, "volume": 2750634.0}, {"date": "2023-12-14", "close": 136.42, "volume": 6272655.0}, {"date": "2023-12-15", "close": 132.91, "volume": 27702500.0}, {"date": "2023-12-18", "close": 130.21, "volume": 2267864.0}, {"date": "2023-12-19", "close": 131.23, "volume": 1538156.0}, {"date": "2023-12-20", "close": 128.59, "volume": 1643949.0}, {"date": "2023-12-21", "close": 128.75, "volume": 1356421.0}, {"date": "2023-12-22", "close": 127.88, "volume": 879860.0}, {"date": "2023-12-26", "close": 128.45, "volume": 834122.0}, {"date": "2023-12-27", "close": 127.45, "volume": 856684.0}, {"date": "2023-12-28", "close": 127.98, "volume": 844648.0}, {"date": "2023-12-29", "close": 127.4, "volume": 1633853.0}, {"date": "2024-01-02", "close": 128.14, "volume": 2148802.0}, {"date": "2024-01-03", "close": 127.35, "volume": 2575338.0}, {"date": "2024-01-04", "close": 125.03, "volume": 2256698.0}, {"date": "2024-01-05", "close": 126.77, "volume": 1697401.0}, {"date": "2024-01-08", "close": 128.52, "volume": 1815399.0}, {"date": "2024-01-09", "close": 128.37, "volume": 1192089.0}, {"date": "2024-01-10", "close": 129.52, "volume": 1597017.0}, {"date": "2024-01-11", "close": 129.22, "volume": 1377471.0}, {"date": "2024-01-12", "close": 128.14, "volume": 1176693.0}, {"date": "2024-01-16", "close": 125.41, "volume": 1645731.0}, {"date": "2024-01-17", "close": 121.51, "volume": 1980869.0}, {"date": "2024-01-18", "close": 123.5, "volume": 1342404.0}, {"date": "2024-01-19", "close": 124.59, "volume": 1233836.0}, {"date": "2024-01-22", "close": 125.4, "volume": 1045788.0}, {"date": "2024-01-23", "close": 123.17, "volume": 1019628.0}, {"date": "2024-01-24", "close": 123.93, "volume": 1135641.0}, {"date": "2024-01-25", "close": 124.18, "volume": 905648.0}, {"date": "2024-01-26", "close": 123.22, "volume": 927548.0}, {"date": "2024-01-29", "close": 124.32, "volume": 859405.0}, {"date": "2024-01-30", "close": 127.6, "volume": 1067293.0}, {"date": "2024-01-31", "close": 125.29, "volume": 1139222.0}, {"date": "2024-02-01", "close": 131.34, "volume": 1629182.0}, {"date": "2024-02-02", "close": 131.22, "volume": 1332594.0}, {"date": "2024-02-05", "close": 130.08, "volume": 782262.0}, {"date": "2024-02-06", "close": 129.76, "volume": 811780.0}, {"date": "2024-02-07", "close": 131.55, "volume": 743417.0}, {"date": "2024-02-08", "close": 135.93, "volume": 1185034.0}, {"date": "2024-02-09", "close": 139.77, "volume": 1291729.0}, {"date": "2024-02-12", "close": 140.46, "volume": 1515608.0}, {"date": "2024-02-13", "close": 138.6, "volume": 1350070.0}, {"date": "2024-02-14", "close": 141.32, "volume": 909920.0}, {"date": "2024-02-15", "close": 141.04, "volume": 908068.0}, {"date": "2024-02-16", "close": 138.5, "volume": 786780.0}, {"date": "2024-02-20", "close": 137.33, "volume": 823489.0}, {"date": "2024-02-21", "close": 137.08, "volume": 878041.0}, {"date": "2024-02-22", "close": 140.28, "volume": 723808.0}, {"date": "2024-02-23", "close": 139.52, "volume": 522140.0}, {"date": "2024-02-26", "close": 140.06, "volume": 616107.0}, {"date": "2024-02-27", "close": 142.7, "volume": 1117449.0}, {"date": "2024-02-28", "close": 142.09, "volume": 808375.0}, {"date": "2024-02-29", "close": 144.09, "volume": 1457628.0}, {"date": "2024-03-01", "close": 147.18, "volume": 1361116.0}, {"date": "2024-03-04", "close": 148.62, "volume": 997478.0}, {"date": "2024-03-05", "close": 151.1, "volume": 1700822.0}, {"date": "2024-03-06", "close": 153.19, "volume": 1370534.0}, {"date": "2024-03-07", "close": 154.53, "volume": 1059985.0}, {"date": "2024-03-08", "close": 151.24, "volume": 961598.0}, {"date": "2024-03-11", "close": 147.86, "volume": 1334757.0}, {"date": "2024-03-12", "close": 149.6, "volume": 1511218.0}, {"date": "2024-03-13", "close": 148.79, "volume": 1342370.0}, {"date": "2024-03-14", "close": 147.46, "volume": 1749397.0}, {"date": "2024-03-15", "close": 123.15, "volume": 8496708.0}, {"date": "2024-03-18", "close": 124.18, "volume": 2724516.0}, {"date": "2024-03-19", "close": 125.75, "volume": 1935991.0}, {"date": "2024-03-20", "close": 126.9, "volume": 1569872.0}, {"date": "2024-03-21", "close": 129.21, "volume": 1593240.0}, {"date": "2024-03-22", "close": 131.19, "volume": 1082213.0}, {"date": "2024-03-25", "close": 131.34, "volume": 1009384.0}, {"date": "2024-03-26", "close": 133.61, "volume": 1348700.0}, {"date": "2024-03-27", "close": 135.94, "volume": 1023621.0}, {"date": "2024-03-28", "close": 133.95, "volume": 1011188.0}, {"date": "2024-04-01", "close": 135.61, "volume": 903086.0}, {"date": "2024-04-02", "close": 134.19, "volume": 1184868.0}, {"date": "2024-04-03", "close": 138.19, "volume": 1048486.0}, {"date": "2024-04-04", "close": 135.88, "volume": 1089767.0}, {"date": "2024-04-05", "close": 140.47, "volume": 1147722.0}, {"date": "2024-04-08", "close": 138.58, "volume": 1026599.0}, {"date": "2024-04-09", "close": 136.53, "volume": 1184784.0}, {"date": "2024-04-10", "close": 136.36, "volume": 1002913.0}, {"date": "2024-04-11", "close": 138.02, "volume": 794152.0}, {"date": "2024-04-12", "close": 134.07, "volume": 1011449.0}, {"date": "2024-04-15", "close": 132.66, "volume": 801267.0}, {"date": "2024-04-16", "close": 132.04, "volume": 802552.0}, {"date": "2024-04-17", "close": 129.65, "volume": 667530.0}, {"date": "2024-04-18", "close": 129.59, "volume": 662519.0}, {"date": "2024-04-19", "close": 118.75, "volume": 3269250.0}, {"date": "2024-04-22", "close": 119.13, "volume": 2033212.0}, {"date": "2024-04-23", "close": 120.89, "volume": 1892004.0}, {"date": "2024-04-24", "close": 120.24, "volume": 1361184.0}, {"date": "2024-04-25", "close": 118.48, "volume": 2165849.0}, {"date": "2024-04-26", "close": 118.27, "volume": 1940101.0}, {"date": "2024-04-29", "close": 119.87, "volume": 1619238.0}, {"date": "2024-04-30", "close": 117.36, "volume": 1279500.0}, {"date": "2024-05-01", "close": 114.38, "volume": 1664016.0}, {"date": "2024-05-02", "close": 115.26, "volume": 1273119.0}, {"date": "2024-05-03", "close": 117.22, "volume": 1104012.0}, {"date": "2024-05-06", "close": 118.97, "volume": 1347077.0}, {"date": "2024-05-07", "close": 117.43, "volume": 1346752.0}, {"date": "2024-05-08", "close": 117.53, "volume": 763714.0}, {"date": "2024-05-09", "close": 117.93, "volume": 1230263.0}, {"date": "2024-05-10", "close": 117.95, "volume": 720194.0}, {"date": "2024-05-13", "close": 117.85, "volume": 1338646.0}, {"date": "2024-05-14", "close": 117.65, "volume": 1336978.0}, {"date": "2024-05-15", "close": 115.47, "volume": 2742699.0}, {"date": "2024-05-16", "close": 115.38, "volume": 1527222.0}, {"date": "2024-05-17", "close": 115.02, "volume": 1136706.0}, {"date": "2024-05-20", "close": 121.01, "volume": 3271560.0}, {"date": "2024-05-21", "close": 117.79, "volume": 1730654.0}, {"date": "2024-05-22", "close": 118.18, "volume": 1452513.0}, {"date": "2024-05-23", "close": 118.79, "volume": 1095794.0}, {"date": "2024-05-24", "close": 119.6, "volume": 1147362.0}, {"date": "2024-05-28", "close": 118.77, "volume": 993199.0}, {"date": "2024-05-29", "close": 117.33, "volume": 958737.0}, {"date": "2024-05-30", "close": 119.22, "volume": 951577.0}, {"date": "2024-05-31", "close": 118.9, "volume": 2308097.0}, {"date": "2024-06-03", "close": 117.23, "volume": 768279.0}, {"date": "2024-06-04", "close": 114.21, "volume": 788435.0}, {"date": "2024-06-05", "close": 115.97, "volume": 939163.0}, {"date": "2024-06-06", "close": 114.32, "volume": 825966.0}, {"date": "2024-06-07", "close": 113.88, "volume": 964828.0}, {"date": "2024-06-10", "close": 117.1, "volume": 997606.0}, {"date": "2024-06-11", "close": 117.75, "volume": 1120744.0}, {"date": "2024-06-12", "close": 120.63, "volume": 1069399.0}, {"date": "2024-06-13", "close": 121.1, "volume": 738822.0}, {"date": "2024-06-14", "close": 119.48, "volume": 915391.0}, {"date": "2024-06-17", "close": 124.48, "volume": 1919127.0}, {"date": "2024-06-18", "close": 126.23, "volume": 3013756.0}, {"date": "2024-06-20", "close": 111.79, "volume": 5579062.0}, {"date": "2024-06-21", "close": 113.19, "volume": 4897586.0}, {"date": "2024-06-24", "close": 112.98, "volume": 2920517.0}, {"date": "2024-06-25", "close": 114.38, "volume": 1784732.0}, {"date": "2024-06-26", "close": 112.24, "volume": 1852533.0}, {"date": "2024-06-27", "close": 107.92, "volume": 2356242.0}, {"date": "2024-06-28", "close": 108.79, "volume": 5682574.0}, {"date": "2024-07-01", "close": 108.52, "volume": 1742225.0}, {"date": "2024-07-02", "close": 108.53, "volume": 1581121.0}, {"date": "2024-07-03", "close": 110.1, "volume": 1053467.0}, {"date": "2024-07-05", "close": 108.56, "volume": 1682172.0}, {"date": "2024-07-08", "close": 110.02, "volume": 1328978.0}, {"date": "2024-07-09", "close": 110.01, "volume": 1045179.0}, {"date": "2024-07-10", "close": 113.69, "volume": 1125286.0}, {"date": "2024-07-11", "close": 114.42, "volume": 1266884.0}, {"date": "2024-07-12", "close": 114.93, "volume": 818599.0}, {"date": "2024-07-15", "close": 115.3, "volume": 848779.0}, {"date": "2024-07-16", "close": 118.07, "volume": 896440.0}, {"date": "2024-07-17", "close": 114.92, "volume": 1226674.0}, {"date": "2024-07-18", "close": 112.22, "volume": 1146497.0}, {"date": "2024-07-19", "close": 110.54, "volume": 1102221.0}, {"date": "2024-07-22", "close": 113.3, "volume": 1652787.0}, {"date": "2024-07-23", "close": 112.17, "volume": 1597920.0}, {"date": "2024-07-24", "close": 111.05, "volume": 2045213.0}, {"date": "2024-07-25", "close": 110.35, "volume": 2079582.0}, {"date": "2024-07-26", "close": 110.38, "volume": 1210941.0}, {"date": "2024-07-29", "close": 109.95, "volume": 1151138.0}, {"date": "2024-07-30", "close": 109.35, "volume": 1397444.0}, {"date": "2024-07-31", "close": 112.67, "volume": 1382797.0}, {"date": "2024-08-01", "close": 109.0, "volume": 1558312.0}, {"date": "2024-08-02", "close": 99.62, "volume": 3749817.0}, {"date": "2024-08-05", "close": 97.55, "volume": 2333218.0}, {"date": "2024-08-06", "close": 100.46, "volume": 1641456.0}, {"date": "2024-08-07", "close": 98.44, "volume": 1319448.0}, {"date": "2024-08-08", "close": 101.89, "volume": 1069593.0}, {"date": "2024-08-09", "close": 102.13, "volume": 678549.0}, {"date": "2024-08-12", "close": 102.02, "volume": 789891.0}, {"date": "2024-08-13", "close": 104.04, "volume": 867489.0}, {"date": "2024-08-14", "close": 103.27, "volume": 1080686.0}, {"date": "2024-08-15", "close": 107.08, "volume": 1403719.0}, {"date": "2024-08-16", "close": 106.35, "volume": 794991.0}, {"date": "2024-08-19", "close": 107.46, "volume": 717037.0}, {"date": "2024-08-20", "close": 106.87, "volume": 727990.0}, {"date": "2024-08-21", "close": 108.61, "volume": 708914.0}, {"date": "2024-08-22", "close": 107.14, "volume": 821262.0}, {"date": "2024-08-23", "close": 108.51, "volume": 1442535.0}, {"date": "2024-08-26", "close": 108.7, "volume": 1102188.0}, {"date": "2024-08-27", "close": 107.6, "volume": 1075481.0}, {"date": "2024-08-28", "close": 107.34, "volume": 1128410.0}, {"date": "2024-08-29", "close": 107.64, "volume": 1251437.0}, {"date": "2024-08-30", "close": 109.28, "volume": 2024137.0}, {"date": "2024-09-03", "close": 103.41, "volume": 1990273.0}, {"date": "2024-09-04", "close": 103.6, "volume": 1253992.0}, {"date": "2024-09-05", "close": 102.59, "volume": 1088610.0}, {"date": "2024-09-06", "close": 101.04, "volume": 1278375.0}, {"date": "2024-09-09", "close": 102.68, "volume": 2102911.0}, {"date": "2024-09-10", "close": 101.64, "volume": 1521471.0}, {"date": "2024-09-11", "close": 103.44, "volume": 1566574.0}, {"date": "2024-09-12", "close": 103.8, "volume": 1173545.0}, {"date": "2024-09-13", "close": 105.9, "volume": 2468580.0}, {"date": "2024-09-16", "close": 105.72, "volume": 1329717.0}, {"date": "2024-09-17", "close": 106.83, "volume": 1335801.0}, {"date": "2024-09-18", "close": 107.85, "volume": 1360445.0}, {"date": "2024-09-19", "close": 110.86, "volume": 1828661.0}, {"date": "2024-09-20", "close": 113.96, "volume": 5777414.0}, {"date": "2024-09-23", "close": 113.04, "volume": 1565502.0}, {"date": "2024-09-24", "close": 112.86, "volume": 1322090.0}, {"date": "2024-09-25", "close": 113.43, "volume": 1972830.0}, {"date": "2024-09-26", "close": 126.65, "volume": 3817485.0}, {"date": "2024-09-27", "close": 122.34, "volume": 2053555.0}, {"date": "2024-09-30", "close": 119.83, "volume": 1969725.0}, {"date": "2024-10-01", "close": 119.16, "volume": 1618089.0}, {"date": "2024-10-02", "close": 118.97, "volume": 1376696.0}, {"date": "2024-10-03", "close": 119.9, "volume": 1233828.0}, {"date": "2024-10-04", "close": 121.66, "volume": 1043352.0}, {"date": "2024-10-07", "close": 122.3, "volume": 1407306.0}, {"date": "2024-10-08", "close": 123.34, "volume": 1360565.0}, {"date": "2024-10-09", "close": 124.02, "volume": 1247417.0}, {"date": "2024-10-10", "close": 122.91, "volume": 944976.0}, {"date": "2024-10-11", "close": 124.23, "volume": 891517.0}, {"date": "2024-10-14", "close": 125.77, "volume": 1390209.0}, {"date": "2024-10-15", "close": 124.26, "volume": 1268227.0}, {"date": "2024-10-16", "close": 123.87, "volume": 781911.0}, {"date": "2024-10-17", "close": 125.92, "volume": 1056592.0}, {"date": "2024-10-18", "close": 126.3, "volume": 1108667.0}, {"date": "2024-10-21", "close": 124.37, "volume": 897006.0}, {"date": "2024-10-22", "close": 124.02, "volume": 1547806.0}, {"date": "2024-10-23", "close": 122.94, "volume": 1552968.0}, {"date": "2024-10-24", "close": 125.03, "volume": 1044793.0}, {"date": "2024-10-25", "close": 124.72, "volume": 680229.0}, {"date": "2024-10-28", "close": 124.79, "volume": 742316.0}, {"date": "2024-10-29", "close": 124.84, "volume": 1127833.0}, {"date": "2024-10-30", "close": 123.98, "volume": 1192910.0}, {"date": "2024-10-31", "close": 123.09, "volume": 2039983.0}, {"date": "2024-11-01", "close": 127.67, "volume": 1374655.0}, {"date": "2024-11-04", "close": 127.3, "volume": 1161311.0}, {"date": "2024-11-05", "close": 128.66, "volume": 796337.0}, {"date": "2024-11-06", "close": 137.77, "volume": 2006451.0}, {"date": "2024-11-07", "close": 137.3, "volume": 1192768.0}, {"date": "2024-11-08", "close": 135.75, "volume": 936572.0}, {"date": "2024-11-11", "close": 135.52, "volume": 1239765.0}, {"date": "2024-11-12", "close": 132.91, "volume": 823858.0}, {"date": "2024-11-13", "close": 131.73, "volume": 1061885.0}, {"date": "2024-11-14", "close": 129.04, "volume": 1139700.0}, {"date": "2024-11-15", "close": 128.26, "volume": 1074020.0}, {"date": "2024-11-18", "close": 128.29, "volume": 795191.0}, {"date": "2024-11-19", "close": 127.55, "volume": 1311789.0}, {"date": "2024-11-20", "close": 128.18, "volume": 1093736.0}, {"date": "2024-11-21", "close": 130.64, "volume": 948627.0}, {"date": "2024-11-22", "close": 131.12, "volume": 1569098.0}, {"date": "2024-11-25", "close": 134.0, "volume": 1369910.0}, {"date": "2024-11-26", "close": 132.72, "volume": 865483.0}, {"date": "2024-11-27", "close": 133.33, "volume": 1882767.0}, {"date": "2024-11-29", "close": 135.83, "volume": 678893.0}, {"date": "2024-12-02", "close": 135.19, "volume": 1058099.0}, {"date": "2024-12-03", "close": 135.5, "volume": 906103.0}, {"date": "2024-12-04", "close": 136.44, "volume": 704565.0}, {"date": "2024-12-05", "close": 135.78, "volume": 730024.0}, {"date": "2024-12-06", "close": 135.64, "volume": 824685.0}, {"date": "2024-12-09", "close": 134.27, "volume": 963251.0}, {"date": "2024-12-10", "close": 132.75, "volume": 888833.0}, {"date": "2024-12-11", "close": 133.69, "volume": 673287.0}, {"date": "2024-12-12", "close": 133.64, "volume": 905298.0}, {"date": "2024-12-13", "close": 135.13, "volume": 763002.0}, {"date": "2024-12-16", "close": 134.99, "volume": 1509644.0}, {"date": "2024-12-17", "close": 133.96, "volume": 1823870.0}, {"date": "2024-12-18", "close": 143.69, "volume": 4765092.0}, {"date": "2024-12-19", "close": 140.44, "volume": 2413692.0}, {"date": "2024-12-20", "close": 145.0, "volume": 6861290.0}, {"date": "2024-12-23", "close": 145.67, "volume": 1246532.0}, {"date": "2024-12-24", "close": 147.77, "volume": 537193.0}, {"date": "2024-12-26", "close": 147.64, "volume": 888249.0}, {"date": "2024-12-27", "close": 145.92, "volume": 637782.0}, {"date": "2024-12-30", "close": 143.76, "volume": 709837.0}, {"date": "2024-12-31", "close": 143.9, "volume": 760116.0}, {"date": "2025-01-02", "close": 142.83, "volume": 910422.0}, {"date": "2025-01-03", "close": 149.66, "volume": 2004320.0}, {"date": "2025-01-06", "close": 152.02, "volume": 1359287.0}, {"date": "2025-01-07", "close": 152.73, "volume": 1613197.0}, {"date": "2025-01-08", "close": 153.95, "volume": 1121432.0}, {"date": "2025-01-10", "close": 153.88, "volume": 1266401.0}, {"date": "2025-01-13", "close": 153.51, "volume": 1102202.0}, {"date": "2025-01-14", "close": 155.97, "volume": 1266916.0}, {"date": "2025-01-15", "close": 158.17, "volume": 1587966.0}, {"date": "2025-01-16", "close": 161.73, "volume": 1648301.0}, {"date": "2025-01-17", "close": 162.9, "volume": 1620961.0}, {"date": "2025-01-21", "close": 167.58, "volume": 1450142.0}, {"date": "2025-01-22", "close": 168.97, "volume": 1500540.0}, {"date": "2025-01-23", "close": 171.24, "volume": 1276368.0}, {"date": "2025-01-24", "close": 173.33, "volume": 1592761.0}, {"date": "2025-01-27", "close": 159.53, "volume": 3052385.0}, {"date": "2025-01-28", "close": 161.72, "volume": 1368952.0}, {"date": "2025-01-29", "close": 160.98, "volume": 1361325.0}, {"date": "2025-01-30", "close": 162.64, "volume": 1207264.0}, {"date": "2025-01-31", "close": 162.41, "volume": 1185329.0}, {"date": "2025-02-03", "close": 159.48, "volume": 1421698.0}, {"date": "2025-02-04", "close": 161.83, "volume": 814375.0}, {"date": "2025-02-05", "close": 163.62, "volume": 1206703.0}, {"date": "2025-02-06", "close": 165.75, "volume": 1002790.0}, {"date": "2025-02-07", "close": 165.41, "volume": 1022157.0}, {"date": "2025-02-10", "close": 166.52, "volume": 990700.0}, {"date": "2025-02-11", "close": 167.32, "volume": 846086.0}, {"date": "2025-02-12", "close": 168.83, "volume": 1160979.0}, {"date": "2025-02-13", "close": 168.67, "volume": 681590.0}, {"date": "2025-02-14", "close": 169.65, "volume": 604613.0}, {"date": "2025-02-18", "close": 169.92, "volume": 1070841.0}, {"date": "2025-02-19", "close": 169.09, "volume": 829555.0}, {"date": "2025-02-20", "close": 166.12, "volume": 1005800.0}, {"date": "2025-02-21", "close": 162.61, "volume": 1115975.0}, {"date": "2025-02-24", "close": 159.1, "volume": 1476837.0}, {"date": "2025-02-25", "close": 157.51, "volume": 1260388.0}, {"date": "2025-02-26", "close": 158.75, "volume": 1034398.0}, {"date": "2025-02-27", "close": 154.12, "volume": 952447.0}, {"date": "2025-02-28", "close": 154.92, "volume": 2009709.0}, {"date": "2025-03-03", "close": 146.45, "volume": 2042274.0}, {"date": "2025-03-04", "close": 141.56, "volume": 1835147.0}, {"date": "2025-03-05", "close": 143.14, "volume": 1296382.0}, {"date": "2025-03-06", "close": 138.25, "volume": 1188885.0}, {"date": "2025-03-07", "close": 139.95, "volume": 1210572.0}, {"date": "2025-03-10", "close": 133.35, "volume": 1389015.0}, {"date": "2025-03-11", "close": 132.44, "volume": 1133046.0}, {"date": "2025-03-12", "close": 134.1, "volume": 1556511.0}, {"date": "2025-03-13", "close": 130.51, "volume": 1026161.0}, {"date": "2025-03-14", "close": 135.93, "volume": 1223955.0}, {"date": "2025-03-17", "close": 138.35, "volume": 1612215.0}, {"date": "2025-03-18", "close": 135.62, "volume": 1225391.0}, {"date": "2025-03-19", "close": 139.48, "volume": 2386928.0}, {"date": "2025-03-20", "close": 143.83, "volume": 2631611.0}, {"date": "2025-03-21", "close": 145.22, "volume": 3300568.0}, {"date": "2025-03-24", "close": 149.97, "volume": 1477960.0}, {"date": "2025-03-25", "close": 148.29, "volume": 1921447.0}, {"date": "2025-03-26", "close": 143.86, "volume": 1540068.0}, {"date": "2025-03-27", "close": 139.4, "volume": 1434252.0}, {"date": "2025-03-28", "close": 135.99, "volume": 996345.0}, {"date": "2025-03-31", "close": 136.07, "volume": 1537586.0}, {"date": "2025-04-01", "close": 136.42, "volume": 940657.0}, {"date": "2025-04-02", "close": 138.75, "volume": 912480.0}, {"date": "2025-04-03", "close": 123.49, "volume": 2539644.0}, {"date": "2025-04-04", "close": 116.88, "volume": 3385129.0}, {"date": "2025-04-07", "close": 121.28, "volume": 2737525.0}, {"date": "2025-04-08", "close": 120.35, "volume": 2494028.0}, {"date": "2025-04-09", "close": 137.38, "volume": 2983450.0}, {"date": "2025-04-10", "close": 132.04, "volume": 2202985.0}, {"date": "2025-04-11", "close": 131.94, "volume": 1688327.0}, {"date": "2025-04-14", "close": 133.86, "volume": 1178312.0}, {"date": "2025-04-15", "close": 135.51, "volume": 1203140.0}, {"date": "2025-04-16", "close": 133.87, "volume": 854475.0}, {"date": "2025-04-17", "close": 135.04, "volume": 1016054.0}, {"date": "2025-04-21", "close": 129.75, "volume": 1515639.0}, {"date": "2025-04-22", "close": 133.24, "volume": 744673.0}, {"date": "2025-04-23", "close": 138.49, "volume": 1260583.0}, {"date": "2025-04-24", "close": 146.13, "volume": 1382329.0}, {"date": "2025-04-25", "close": 146.92, "volume": 1049730.0}, {"date": "2025-04-28", "close": 146.37, "volume": 838861.0}, {"date": "2025-04-29", "close": 146.57, "volume": 627143.0}, {"date": "2025-04-30", "close": 146.56, "volume": 1325723.0}, {"date": "2025-05-01", "close": 147.58, "volume": 966858.0}, {"date": "2025-05-02", "close": 150.36, "volume": 891110.0}, {"date": "2025-05-05", "close": 150.22, "volume": 743249.0}, {"date": "2025-05-06", "close": 150.29, "volume": 1525177.0}, {"date": "2025-05-07", "close": 152.72, "volume": 1090670.0}, {"date": "2025-05-08", "close": 154.4, "volume": 962620.0}, {"date": "2025-05-09", "close": 153.98, "volume": 498638.0}, {"date": "2025-05-12", "close": 161.74, "volume": 1126286.0}, {"date": "2025-05-13", "close": 167.01, "volume": 1375032.0}, {"date": "2025-05-14", "close": 166.86, "volume": 1189571.0}, {"date": "2025-05-15", "close": 166.53, "volume": 661622.0}, {"date": "2025-05-16", "close": 167.79, "volume": 828313.0}, {"date": "2025-05-19", "close": 167.44, "volume": 842767.0}, {"date": "2025-05-20", "close": 167.51, "volume": 1390409.0}, {"date": "2025-05-21", "close": 165.2, "volume": 764639.0}, {"date": "2025-05-22", "close": 165.1, "volume": 801456.0}, {"date": "2025-05-23", "close": 165.38, "volume": 595617.0}, {"date": "2025-05-27", "close": 169.17, "volume": 861548.0}, {"date": "2025-05-28", "close": 167.74, "volume": 801928.0}, {"date": "2025-05-29", "close": 168.55, "volume": 971181.0}, {"date": "2025-05-30", "close": 168.01, "volume": 1843473.0}, {"date": "2025-06-02", "close": 168.02, "volume": 840665.0}, {"date": "2025-06-03", "close": 172.99, "volume": 1225396.0}, {"date": "2025-06-04", "close": 171.97, "volume": 951983.0}, {"date": "2025-06-05", "close": 172.64, "volume": 912598.0}, {"date": "2025-06-06", "close": 176.62, "volume": 1182941.0}, {"date": "2025-06-09", "close": 177.38, "volume": 1004353.0}, {"date": "2025-06-10", "close": 178.04, "volume": 1959058.0}, {"date": "2025-06-11", "close": 178.43, "volume": 1429083.0}, {"date": "2025-06-12", "close": 179.08, "volume": 1120605.0}, {"date": "2025-06-13", "close": 175.84, "volume": 1224933.0}, {"date": "2025-06-16", "close": 180.82, "volume": 2269669.0}, {"date": "2025-06-17", "close": 196.89, "volume": 6196249.0}, {"date": "2025-06-18", "close": 204.66, "volume": 3556320.0}, {"date": "2025-06-20", "close": 206.2, "volume": 3051946.0}, {"date": "2025-06-23", "close": 208.35, "volume": 1644819.0}, {"date": "2025-06-24", "close": 211.95, "volume": 1777391.0}, {"date": "2025-06-25", "close": 214.66, "volume": 1701417.0}, {"date": "2025-06-26", "close": 215.31, "volume": 1831070.0}, {"date": "2025-06-27", "close": 217.37, "volume": 3320155.0}, {"date": "2025-06-30", "close": 218.1, "volume": 1713124.0}, {"date": "2025-07-01", "close": 216.14, "volume": 1906205.0}, {"date": "2025-07-02", "close": 221.89, "volume": 1658433.0}, {"date": "2025-07-03", "close": 226.01, "volume": 1129028.0}, {"date": "2025-07-07", "close": 225.41, "volume": 1084067.0}, {"date": "2025-07-08", "close": 221.86, "volume": 1672097.0}, {"date": "2025-07-09", "close": 221.26, "volume": 1398849.0}, {"date": "2025-07-10", "close": 220.96, "volume": 1196742.0}, {"date": "2025-07-11", "close": 222.02, "volume": 865671.0}, {"date": "2025-07-14", "close": 220.52, "volume": 943160.0}, {"date": "2025-07-15", "close": 218.78, "volume": 1356748.0}, {"date": "2025-07-16", "close": 218.29, "volume": 1272569.0}, {"date": "2025-07-17", "close": 222.23, "volume": 1462308.0}, {"date": "2025-07-18", "close": 223.98, "volume": 1280131.0}, {"date": "2025-07-21", "close": 223.2, "volume": 1085296.0}, {"date": "2025-07-22", "close": 220.84, "volume": 1252275.0}, {"date": "2025-07-23", "close": 229.15, "volume": 1281858.0}, {"date": "2025-07-24", "close": 218.41, "volume": 1934707.0}, {"date": "2025-07-25", "close": 222.55, "volume": 854415.0}, {"date": "2025-07-28", "close": 224.79, "volume": 828706.0}, {"date": "2025-07-29", "close": 230.38, "volume": 1791631.0}, {"date": "2025-07-30", "close": 226.42, "volume": 1151176.0}, {"date": "2025-07-31", "close": 223.17, "volume": 1203986.0}, {"date": "2025-08-01", "close": 218.56, "volume": 1370899.0}, {"date": "2025-08-04", "close": 222.29, "volume": 1058450.0}, {"date": "2025-08-05", "close": 219.61, "volume": 930930.0}, {"date": "2025-08-06", "close": 220.68, "volume": 1290928.0}, {"date": "2025-08-07", "close": 220.49, "volume": 1350733.0}, {"date": "2025-08-08", "close": 224.34, "volume": 1315389.0}, {"date": "2025-08-11", "close": 222.67, "volume": 842292.0}, {"date": "2025-08-12", "close": 230.31, "volume": 1135341.0}, {"date": "2025-08-13", "close": 219.08, "volume": 1843153.0}, {"date": "2025-08-14", "close": 217.4, "volume": 1654148.0}, {"date": "2025-08-15", "close": 215.33, "volume": 1272609.0}, {"date": "2025-08-18", "close": 215.66, "volume": 1477171.0}, {"date": "2025-08-19", "close": 206.1, "volume": 2051570.0}, {"date": "2025-08-20", "close": 204.05, "volume": 1515968.0}, {"date": "2025-08-21", "close": 205.06, "volume": 1049028.0}, {"date": "2025-08-22", "close": 209.84, "volume": 1033601.0}, {"date": "2025-08-25", "close": 208.84, "volume": 1167339.0}, {"date": "2025-08-26", "close": 208.37, "volume": 2141888.0}, {"date": "2025-08-27", "close": 207.9, "volume": 1125109.0}, {"date": "2025-08-28", "close": 209.87, "volume": 1352336.0}, {"date": "2025-08-29", "close": 204.83, "volume": 1645256.0}, {"date": "2025-09-02", "close": 202.08, "volume": 2109292.0}, {"date": "2025-09-03", "close": 203.2, "volume": 1117642.0}, {"date": "2025-09-04", "close": 207.97, "volume": 1121465.0}, {"date": "2025-09-05", "close": 210.1, "volume": 1116964.0}, {"date": "2025-09-08", "close": 209.17, "volume": 1078430.0}, {"date": "2025-09-09", "close": 209.22, "volume": 781785.0}, {"date": "2025-09-10", "close": 215.72, "volume": 1439386.0}, {"date": "2025-09-11", "close": 214.28, "volume": 863274.0}, {"date": "2025-09-12", "close": 214.06, "volume": 966309.0}, {"date": "2025-09-15", "close": 216.06, "volume": 1263168.0}, {"date": "2025-09-16", "close": 213.33, "volume": 1306484.0}, {"date": "2025-09-17", "close": 213.64, "volume": 1289119.0}, {"date": "2025-09-18", "close": 223.29, "volume": 2748603.0}, {"date": "2025-09-19", "close": 224.34, "volume": 2883859.0}, {"date": "2025-09-22", "close": 233.23, "volume": 2267793.0}, {"date": "2025-09-23", "close": 234.45, "volume": 2054242.0}, {"date": "2025-09-24", "close": 225.28, "volume": 2581375.0}, {"date": "2025-09-25", "close": 210.2, "volume": 3241726.0}, {"date": "2025-09-26", "close": 215.84, "volume": 1735121.0}, {"date": "2025-09-29", "close": 214.51, "volume": 1638616.0}, {"date": "2025-09-30", "close": 217.17, "volume": 1212468.0}, {"date": "2025-10-01", "close": 214.84, "volume": 1512506.0}, {"date": "2025-10-02", "close": 215.69, "volume": 1326677.0}, {"date": "2025-10-03", "close": 202.08, "volume": 2050301.0}, {"date": "2025-10-06", "close": 202.2, "volume": 1480220.0}, {"date": "2025-10-07", "close": 202.62, "volume": 1241261.0}, {"date": "2025-10-08", "close": 206.53, "volume": 860628.0}, {"date": "2025-10-09", "close": 204.71, "volume": 942485.0}, {"date": "2025-10-10", "close": 193.99, "volume": 1408437.0}, {"date": "2025-10-13", "close": 199.9, "volume": 1145386.0}, {"date": "2025-10-14", "close": 200.59, "volume": 939423.0}, {"date": "2025-10-15", "close": 206.88, "volume": 1032255.0}, {"date": "2025-10-16", "close": 209.74, "volume": 1188466.0}, {"date": "2025-10-17", "close": 209.34, "volume": 1033612.0}, {"date": "2025-10-20", "close": 204.02, "volume": 1181917.0}, {"date": "2025-10-21", "close": 201.12, "volume": 1134701.0}, {"date": "2025-10-22", "close": 198.75, "volume": 1764053.0}, {"date": "2025-10-23", "close": 206.57, "volume": 1161138.0}, {"date": "2025-10-24", "close": 212.44, "volume": 1472966.0}, {"date": "2025-10-27", "close": 211.23, "volume": 943573.0}, {"date": "2025-10-28", "close": 214.52, "volume": 1275177.0}, {"date": "2025-10-29", "close": 222.32, "volume": 1540709.0}, {"date": "2025-10-30", "close": 221.47, "volume": 911494.0}, {"date": "2025-10-31", "close": 220.89, "volume": 1115184.0}, {"date": "2025-11-03", "close": 220.31, "volume": 1521469.0}, {"date": "2025-11-04", "close": 209.22, "volume": 1260861.0}, {"date": "2025-11-05", "close": 218.15, "volume": 932499.0}, {"date": "2025-11-06", "close": 215.06, "volume": 944694.0}, {"date": "2025-11-07", "close": 213.71, "volume": 1075700.0}, {"date": "2025-11-10", "close": 219.26, "volume": 1019522.0}, {"date": "2025-11-11", "close": 211.09, "volume": 819914.0}, {"date": "2025-11-12", "close": 213.93, "volume": 884909.0}, {"date": "2025-11-13", "close": 201.82, "volume": 1329790.0}, {"date": "2025-11-14", "close": 201.87, "volume": 926785.0}, {"date": "2025-11-17", "close": 200.46, "volume": 1226687.0}, {"date": "2025-11-18", "close": 198.88, "volume": 940883.0}, {"date": "2025-11-19", "close": 200.09, "volume": 800339.0}, {"date": "2025-11-20", "close": 192.49, "volume": 1526613.0}, {"date": "2025-11-21", "close": 196.7, "volume": 1505636.0}, {"date": "2025-11-24", "close": 197.15, "volume": 2320791.0}, {"date": "2025-11-25", "close": 203.98, "volume": 1062944.0}, {"date": "2025-11-26", "close": 207.23, "volume": 877497.0}, {"date": "2025-11-28", "close": 210.71, "volume": 460699.0}, {"date": "2025-12-01", "close": 209.99, "volume": 1091705.0}, {"date": "2025-12-02", "close": 212.05, "volume": 1033885.0}, {"date": "2025-12-03", "close": 214.05, "volume": 1403199.0}, {"date": "2025-12-04", "close": 218.72, "volume": 619351.0}, {"date": "2025-12-05", "close": 220.06, "volume": 764912.0}, {"date": "2025-12-08", "close": 225.42, "volume": 1356545.0}, {"date": "2025-12-09", "close": 228.09, "volume": 1127855.0}, {"date": "2025-12-10", "close": 229.97, "volume": 1291500.0}, {"date": "2025-12-11", "close": 234.25, "volume": 1090988.0}, {"date": "2025-12-12", "close": 222.37, "volume": 1725846.0}, {"date": "2025-12-15", "close": 221.21, "volume": 1803865.0}, {"date": "2025-12-16", "close": 212.56, "volume": 2123343.0}, {"date": "2025-12-17", "close": 216.3, "volume": 4280504.0}, {"date": "2025-12-18", "close": 217.04, "volume": 2246692.0}, {"date": "2025-12-19", "close": 226.62, "volume": 2546733.0}, {"date": "2025-12-22", "close": 229.78, "volume": 942810.0}, {"date": "2025-12-23", "close": 235.07, "volume": 1103516.0}, {"date": "2025-12-24", "close": 234.49, "volume": 520490.0}, {"date": "2025-12-26", "close": 236.11, "volume": 710209.0}, {"date": "2025-12-29", "close": 234.97, "volume": 648456.0}, {"date": "2025-12-30", "close": 231.57, "volume": 535199.0}, {"date": "2025-12-31", "close": 228.02, "volume": 668270.0}, {"date": "2026-01-02", "close": 240.39, "volume": 1018838.0}, {"date": "2026-01-05", "close": 223.44, "volume": 2099641.0}, {"date": "2026-01-06", "close": 224.38, "volume": 1293982.0}, {"date": "2026-01-07", "close": 224.45, "volume": 834337.0}, {"date": "2026-01-08", "close": 221.81, "volume": 1025880.0}, {"date": "2026-01-09", "close": 226.15, "volume": 993777.0}, {"date": "2026-01-12", "close": 230.58, "volume": 1203850.0}, {"date": "2026-01-13", "close": 238.35, "volume": 1168153.0}, {"date": "2026-01-14", "close": 241.34, "volume": 1363957.0}, {"date": "2026-01-15", "close": 253.18, "volume": 1578270.0}, {"date": "2026-01-16", "close": 251.29, "volume": 1580922.0}, {"date": "2026-01-20", "close": 246.75, "volume": 1097425.0}, {"date": "2026-01-21", "close": 253.15, "volume": 843622.0}, {"date": "2026-01-22", "close": 244.7, "volume": 1124688.0}, {"date": "2026-01-23", "close": 243.14, "volume": 927768.0}, {"date": "2026-01-26", "close": 241.81, "volume": 957512.0}, {"date": "2026-01-27", "close": 242.28, "volume": 864648.0}, {"date": "2026-01-28", "close": 243.62, "volume": 1016756.0}, {"date": "2026-01-29", "close": 243.92, "volume": 1100378.0}, {"date": "2026-01-30", "close": 237.19, "volume": 818967.0}, {"date": "2026-02-02", "close": 243.22, "volume": 922541.0}, {"date": "2026-02-03", "close": 245.63, "volume": 925101.0}, {"date": "2026-02-04", "close": 236.06, "volume": 1690933.0}, {"date": "2026-02-05", "close": 241.83, "volume": 796494.0}, {"date": "2026-02-06", "close": 258.25, "volume": 1172502.0}, {"date": "2026-02-09", "close": 265.96, "volume": 937845.0}, {"date": "2026-02-10", "close": 258.93, "volume": 892180.0}, {"date": "2026-02-11", "close": 261.08, "volume": 856820.0}, {"date": "2026-02-12", "close": 251.13, "volume": 1218631.0}, {"date": "2026-02-13", "close": 254.58, "volume": 1033912.0}, {"date": "2026-02-17", "close": 257.4, "volume": 643996.0}, {"date": "2026-02-18", "close": 260.54, "volume": 889437.0}, {"date": "2026-02-19", "close": 262.44, "volume": 1457126.0}, {"date": "2026-02-20", "close": 271.09, "volume": 1663883.0}, {"date": "2026-02-23", "close": 261.28, "volume": 1218999.0}, {"date": "2026-02-24", "close": 266.26, "volume": 690142.0}, {"date": "2026-02-25", "close": 277.57, "volume": 1367975.0}, {"date": "2026-02-26", "close": 271.91, "volume": 909739.0}, {"date": "2026-02-27", "close": 264.99, "volume": 1834343.0}, {"date": "2026-03-02", "close": 261.18, "volume": 1338483.0}, {"date": "2026-03-03", "close": 254.24, "volume": 1055108.0}, {"date": "2026-03-04", "close": 255.18, "volume": 725758.0}, {"date": "2026-03-05", "close": 252.21, "volume": 1450724.0}, {"date": "2026-03-06", "close": 241.09, "volume": 1123813.0}, {"date": "2026-03-09", "close": 247.46, "volume": 1429560.0}, {"date": "2026-03-10", "close": 251.15, "volume": 1131113.0}, {"date": "2026-03-11", "close": 255.46, "volume": 1052497.0}, {"date": "2026-03-12", "close": 252.14, "volume": 1313183.0}, {"date": "2026-03-13", "close": 250.65, "volume": 951046.0}, {"date": "2026-03-16", "close": 258.0, "volume": 1438773.0}, {"date": "2026-03-17", "close": 262.35, "volume": 1933701.0}, {"date": "2026-03-18", "close": 258.67, "volume": 2967417.0}, {"date": "2026-03-19", "close": 265.31, "volume": 1734185.0}, {"date": "2026-03-20", "close": 253.63, "volume": 2156877.0}, {"date": "2026-03-23", "close": 266.26, "volume": 1344449.0}, {"date": "2026-03-24", "close": 277.38, "volume": 1078106.0}, {"date": "2026-03-25", "close": 283.24, "volume": 1101043.0}, {"date": "2026-03-26", "close": 264.15, "volume": 1037700.0}, {"date": "2026-03-27", "close": 261.1, "volume": 891767.0}, {"date": "2026-03-30", "close": 247.48, "volume": 1051604.0}, {"date": "2026-03-31", "close": 265.63, "volume": 1137727.0}, {"date": "2026-04-01", "close": 271.96, "volume": 738380.0}, {"date": "2026-04-02", "close": 268.55, "volume": 795213.0}, {"date": "2026-04-06", "close": 267.47, "volume": 729056.0}, {"date": "2026-04-07", "close": 272.85, "volume": 812205.0}, {"date": "2026-04-08", "close": 287.14, "volume": 1210310.0}, {"date": "2026-04-09", "close": 293.02, "volume": 1017593.0}, {"date": "2026-04-10", "close": 299.5, "volume": 1155863.0}, {"date": "2026-04-13", "close": 305.37, "volume": 1011137.0}, {"date": "2026-04-14", "close": 305.97, "volume": 958786.0}, {"date": "2026-04-15", "close": 304.95, "volume": 1047659.0}, {"date": "2026-04-16", "close": 310.1, "volume": 780158.0}, {"date": "2026-04-17", "close": 321.69, "volume": 1318045.0}, {"date": "2026-04-20", "close": 330.28, "volume": 861308.0}, {"date": "2026-04-21", "close": 333.68, "volume": 1028420.0}, {"date": "2026-04-22", "close": 336.4, "volume": 945886.0}, {"date": "2026-04-23", "close": 338.53, "volume": 1186324.0}, {"date": "2026-04-24", "close": 341.65, "volume": 1224718.0}, {"date": "2026-04-27", "close": 340.8, "volume": 740518.0}, {"date": "2026-04-28", "close": 330.83, "volume": 1323497.0}, {"date": "2026-04-29", "close": 333.86, "volume": 701796.0}, {"date": "2026-04-30", "close": 337.49, "volume": 1836688.0}, {"date": "2026-05-01", "close": 342.47, "volume": 1258054.0}, {"date": "2026-05-04", "close": 340.8, "volume": 770169.0}, {"date": "2026-05-05", "close": 337.26, "volume": 1849128.0}, {"date": "2026-05-06", "close": 372.34, "volume": 2582825.0}, {"date": "2026-05-07", "close": 349.6, "volume": 1753465.0}, {"date": "2026-05-08", "close": 355.15, "volume": 1300720.0}, {"date": "2026-05-11", "close": 365.24, "volume": 949254.0}, {"date": "2026-05-12", "close": 350.8, "volume": 1435869.0}, {"date": "2026-05-13", "close": 355.43, "volume": 990456.0}, {"date": "2026-05-14", "close": 354.34, "volume": 986096.0}, {"date": "2026-05-15", "close": 339.82, "volume": 1226091.0}, {"date": "2026-05-18", "close": 338.73, "volume": 1445523.0}, {"date": "2026-05-19", "close": 332.88, "volume": 1357596.0}, {"date": "2026-05-20", "close": 345.15, "volume": 1106569.0}, {"date": "2026-05-21", "close": 356.41, "volume": 1023991.0}, {"date": "2026-05-22", "close": 364.35, "volume": 800227.0}, {"date": "2026-05-26", "close": 380.25, "volume": 1240424.0}, {"date": "2026-05-27", "close": 371.38, "volume": 754489.0}, {"date": "2026-05-28", "close": 363.65, "volume": 626199.0}, {"date": "2026-05-29", "close": 364.56, "volume": 1968138.0}, {"date": "2026-06-01", "close": 359.97, "volume": 1454308.0}, {"date": "2026-06-02", "close": 373.16, "volume": 1647609.0}, {"date": "2026-06-03", "close": 379.04, "volume": 1293384.0}, {"date": "2026-06-04", "close": 373.82, "volume": 1035160.0}, {"date": "2026-06-05", "close": 353.24, "volume": 1011448.0}, {"date": "2026-06-08", "close": 363.95, "volume": 895237.0}, {"date": "2026-06-09", "close": 362.38, "volume": 1194407.0}, {"date": "2026-06-10", "close": 352.36, "volume": 988979.0}, {"date": "2026-06-11", "close": 376.89, "volume": 998354.0}, {"date": "2026-06-12", "close": 384.82, "volume": 978435.0}, {"date": "2026-06-15", "close": 385.63, "volume": 1211907.0}, {"date": "2026-06-16", "close": 375.51, "volume": 1642981.0}, {"date": "2026-06-17", "close": 374.98, "volume": 2940651.0}, {"date": "2026-06-18", "close": 371.88, "volume": 2711644.0}, {"date": "2026-06-22", "close": 377.24, "volume": 1485462.0}, {"date": "2026-06-23", "close": 372.99, "volume": 2339930.0}, {"date": "2026-06-24", "close": 371.8, "volume": 2131559.0}, {"date": "2026-06-25", "close": 374.64, "volume": 1514322.0}, {"date": "2026-06-26", "close": 358.6, "volume": 3717773.0}, {"date": "2026-06-29", "close": 373.58, "volume": 1525605.0}, {"date": "2026-06-30", "close": 385.48, "volume": 1723432.0}, {"date": "2026-07-01", "close": 375.34, "volume": 1189580.0}, {"date": "2026-07-02", "close": 341.3, "volume": 1177431.0}, {"date": "2026-07-06", "close": 338.22, "volume": 1519379.0}, {"date": "2026-07-07", "close": 321.08, "volume": 1536237.0}, {"date": "2026-07-08", "close": 325.21, "volume": 1208725.0}, {"date": "2026-07-09", "close": 332.51, "volume": 1144299.0}, {"date": "2026-07-10", "close": 330.29, "volume": 764099.0}, {"date": "2026-07-13", "close": 321.96, "volume": 1187003.0}, {"date": "2026-07-14", "close": 326.82, "volume": 817958.0}, {"date": "2026-07-15", "close": 319.18, "volume": 1022753.0}, {"date": "2026-07-16", "close": 307.06, "volume": 1079768.0}, {"date": "2026-07-17", "close": 301.01, "volume": 1692238.0}, {"date": "2026-07-20", "close": 305.91, "volume": 886472.0}, {"date": "2026-07-21", "close": 318.93, "volume": 970732.0}, {"date": "2026-07-22", "close": 318.29, "volume": 752834.0}, {"date": "2026-07-23", "close": 322.04, "volume": 860698.0}, {"date": "2026-07-24", "close": 312.59, "volume": 914198.0}, {"date": "2026-07-27", "close": 311.49, "volume": 907660.0}, {"date": "2026-07-28", "close": 302.95, "volume": 1259306.0}, {"date": "2026-07-29", "close": 287.14, "volume": 1566702.0}, {"date": "2026-07-30", "close": 308.52, "volume": 1243481.0}, {"date": "2026-07-31", "close": 315.05, "volume": 1266954.0}, {"date": "2026-08-03", "close": 318.39, "volume": 938465.0}, {"date": "2026-08-04", "close": 340.0, "volume": 1000004.0}, {"date": "2026-08-05", "close": 338.62, "volume": 1000166.0}, {"date": "2026-08-06", "close": 344.67, "volume": 1119876.0}, {"date": "2026-08-07", "close": 341.22, "volume": 1057090.0}], "refreshing": true}