{"ticker": "KBE", "overview": {"name": "State Street SPDR S&P Bank ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KBE", "has_prices": true, "as_of": "2026-08-07", "last": 69.97, "prev_close": 70.15, "change": -0.18000000000000682, "change_pct": -0.002565930149679356, "session_volume": 1248951.0, "vwap_5": 70.71313491970066, "vwap_20": 69.93857536386778, "vwap_60": 66.55262496067012, "vwap_250": 62.10075881153755, "high_52w": 71.3, "low_52w": 55.19, "avg_volume_20": 1404232.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-8", "src": "CONGRESS", "ticker": "KBE", "cik": "", "company": "State Street SPDR S&P Bank ETF", "company_raw": "SPDR S&P Bank ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads KBE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944887}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-60", "src": "CONGRESS", "ticker": "KBE", "cik": "", "company": "State Street SPDR S&P Bank ETF", "company_raw": "SPDR S&P Bank ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds KBE to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519447}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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": "2023-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "KBE", "has_prices": true, "summary": {"n": 1, "avg": 0.18152651131374536, "win_rate": 1.0, "best": 0.18152651131374536, "worst": 0.18152651131374536, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 59.22, "return": 0.18152651131374536}]}, "price_series": [{"date": "2016-08-08", "close": 32.72, "volume": 1923601.0}, {"date": "2016-08-09", "close": 32.76, "volume": 2003277.0}, {"date": "2016-08-10", "close": 32.35, "volume": 1916402.0}, {"date": "2016-08-11", "close": 32.46, "volume": 1666265.0}, {"date": "2016-08-12", "close": 32.33, "volume": 1351966.0}, {"date": "2016-08-15", "close": 32.8, "volume": 7012083.0}, {"date": "2016-08-16", "close": 32.77, "volume": 4597815.0}, {"date": "2016-08-17", "close": 32.87, "volume": 2282589.0}, {"date": "2016-08-18", "close": 32.97, "volume": 3738610.0}, {"date": "2016-08-19", "close": 33.0, "volume": 1940649.0}, {"date": "2016-08-22", "close": 33.03, "volume": 3312573.0}, {"date": "2016-08-23", "close": 33.1, "volume": 1896296.0}, {"date": "2016-08-24", "close": 33.09, "volume": 2024917.0}, {"date": "2016-08-25", "close": 33.19, "volume": 1933541.0}, {"date": "2016-08-26", "close": 33.43, "volume": 5575297.0}, {"date": "2016-08-29", "close": 33.72, "volume": 1989665.0}, {"date": "2016-08-30", "close": 34.1, "volume": 3651696.0}, {"date": "2016-08-31", "close": 34.15, "volume": 3759909.0}, {"date": "2016-09-01", "close": 33.96, "volume": 3546093.0}, {"date": "2016-09-02", "close": 34.23, "volume": 1833410.0}, {"date": "2016-09-06", "close": 33.68, "volume": 8460128.0}, {"date": "2016-09-07", "close": 33.88, "volume": 4223698.0}, {"date": "2016-09-08", "close": 34.01, "volume": 2122553.0}, {"date": "2016-09-09", "close": 33.73, "volume": 4954487.0}, {"date": "2016-09-12", "close": 33.94, "volume": 3983451.0}, {"date": "2016-09-13", "close": 33.44, "volume": 4999527.0}, {"date": "2016-09-14", "close": 33.2, "volume": 3054410.0}, {"date": "2016-09-15", "close": 33.46, "volume": 2601785.0}, {"date": "2016-09-16", "close": 33.02, "volume": 4795553.0}, {"date": "2016-09-19", "close": 33.11, "volume": 1704438.0}, {"date": "2016-09-20", "close": 33.08, "volume": 2655533.0}, {"date": "2016-09-21", "close": 33.26, "volume": 4753323.0}, {"date": "2016-09-22", "close": 33.46, "volume": 1479780.0}, {"date": "2016-09-23", "close": 33.46, "volume": 1469482.0}, {"date": "2016-09-26", "close": 32.77, "volume": 3004994.0}, {"date": "2016-09-27", "close": 33.05, "volume": 3023994.0}, {"date": "2016-09-28", "close": 33.39, "volume": 3092003.0}, {"date": "2016-09-29", "close": 32.9, "volume": 5563060.0}, {"date": "2016-09-30", "close": 33.38, "volume": 2660786.0}, {"date": "2016-10-03", "close": 33.23, "volume": 2519323.0}, {"date": "2016-10-04", "close": 33.54, "volume": 2789719.0}, {"date": "2016-10-05", "close": 34.17, "volume": 5858378.0}, {"date": "2016-10-06", "close": 34.2, "volume": 3794624.0}, {"date": "2016-10-07", "close": 34.22, "volume": 2275561.0}, {"date": "2016-10-10", "close": 34.38, "volume": 2106202.0}, {"date": "2016-10-11", "close": 34.01, "volume": 4027904.0}, {"date": "2016-10-12", "close": 33.97, "volume": 2900700.0}, {"date": "2016-10-13", "close": 33.22, "volume": 3784812.0}, {"date": "2016-10-14", "close": 33.38, "volume": 4588897.0}, {"date": "2016-10-17", "close": 33.21, "volume": 3339534.0}, {"date": "2016-10-18", "close": 33.64, "volume": 1320551.0}, {"date": "2016-10-19", "close": 34.24, "volume": 1729491.0}, {"date": "2016-10-20", "close": 34.28, "volume": 1797883.0}, {"date": "2016-10-21", "close": 34.41, "volume": 1176650.0}, {"date": "2016-10-24", "close": 34.67, "volume": 2001541.0}, {"date": "2016-10-25", "close": 34.52, "volume": 1123305.0}, {"date": "2016-10-26", "close": 34.75, "volume": 2856292.0}, {"date": "2016-10-27", "close": 34.91, "volume": 2079644.0}, {"date": "2016-10-28", "close": 34.58, "volume": 3468327.0}, {"date": "2016-10-31", "close": 34.67, "volume": 1631131.0}, {"date": "2016-11-01", "close": 34.59, "volume": 3992035.0}, {"date": "2016-11-02", "close": 34.03, "volume": 3084690.0}, {"date": "2016-11-03", "close": 34.04, "volume": 1771591.0}, {"date": "2016-11-04", "close": 34.09, "volume": 2257191.0}, {"date": "2016-11-07", "close": 35.09, "volume": 6956335.0}, {"date": "2016-11-08", "close": 34.94, "volume": 1508188.0}, {"date": "2016-11-09", "close": 36.74, "volume": 15417680.0}, {"date": "2016-11-10", "close": 38.23, "volume": 12200630.0}, {"date": "2016-11-11", "close": 38.94, "volume": 6802237.0}, {"date": "2016-11-14", "close": 40.0, "volume": 12941940.0}, {"date": "2016-11-15", "close": 40.2, "volume": 8503919.0}, {"date": "2016-11-16", "close": 39.64, "volume": 4044908.0}, {"date": "2016-11-17", "close": 40.17, "volume": 6029394.0}, {"date": "2016-11-18", "close": 40.41, "volume": 2301318.0}, {"date": "2016-11-21", "close": 40.5, "volume": 3529485.0}, {"date": "2016-11-22", "close": 40.73, "volume": 4299935.0}, {"date": "2016-11-23", "close": 40.95, "volume": 2746510.0}, {"date": "2016-11-25", "close": 41.01, "volume": 695557.0}, {"date": "2016-11-28", "close": 40.28, "volume": 3817055.0}, {"date": "2016-11-29", "close": 40.43, "volume": 3586185.0}, {"date": "2016-11-30", "close": 41.15, "volume": 5916922.0}, {"date": "2016-12-01", "close": 41.98, "volume": 6218078.0}, {"date": "2016-12-02", "close": 41.64, "volume": 3034361.0}, {"date": "2016-12-05", "close": 42.16, "volume": 4466443.0}, {"date": "2016-12-06", "close": 42.76, "volume": 2494110.0}, {"date": "2016-12-07", "close": 43.32, "volume": 4781147.0}, {"date": "2016-12-08", "close": 44.05, "volume": 3590333.0}, {"date": "2016-12-09", "close": 44.11, "volume": 3381822.0}, {"date": "2016-12-12", "close": 43.4, "volume": 3032404.0}, {"date": "2016-12-13", "close": 43.46, "volume": 4519847.0}, {"date": "2016-12-14", "close": 43.27, "volume": 6191433.0}, {"date": "2016-12-15", "close": 43.84, "volume": 3587044.0}, {"date": "2016-12-16", "close": 43.16, "volume": 6337305.0}, {"date": "2016-12-19", "close": 43.41, "volume": 4823372.0}, {"date": "2016-12-20", "close": 44.03, "volume": 2853407.0}, {"date": "2016-12-21", "close": 43.89, "volume": 3303544.0}, {"date": "2016-12-22", "close": 43.95, "volume": 1147944.0}, {"date": "2016-12-23", "close": 43.98, "volume": 1146677.0}, {"date": "2016-12-27", "close": 44.16, "volume": 1574746.0}, {"date": "2016-12-28", "close": 43.75, "volume": 1836631.0}, {"date": "2016-12-29", "close": 43.38, "volume": 2766609.0}, {"date": "2016-12-30", "close": 43.47, "volume": 3902864.0}, {"date": "2017-01-03", "close": 43.67, "volume": 2978581.0}, {"date": "2017-01-04", "close": 44.31, "volume": 3703045.0}, {"date": "2017-01-05", "close": 43.65, "volume": 4156218.0}, {"date": "2017-01-06", "close": 43.77, "volume": 2068043.0}, {"date": "2017-01-09", "close": 43.36, "volume": 1328822.0}, {"date": "2017-01-10", "close": 43.74, "volume": 1822196.0}, {"date": "2017-01-11", "close": 43.96, "volume": 2687305.0}, {"date": "2017-01-12", "close": 43.38, "volume": 4316443.0}, {"date": "2017-01-13", "close": 43.86, "volume": 3833505.0}, {"date": "2017-01-17", "close": 42.38, "volume": 3245619.0}, {"date": "2017-01-18", "close": 42.75, "volume": 8465711.0}, {"date": "2017-01-19", "close": 42.5, "volume": 3530168.0}, {"date": "2017-01-20", "close": 42.87, "volume": 2034711.0}, {"date": "2017-01-23", "close": 42.65, "volume": 2086005.0}, {"date": "2017-01-24", "close": 43.38, "volume": 1808903.0}, {"date": "2017-01-25", "close": 44.15, "volume": 2760273.0}, {"date": "2017-01-26", "close": 44.49, "volume": 2522031.0}, {"date": "2017-01-27", "close": 44.12, "volume": 1326943.0}, {"date": "2017-01-30", "close": 43.61, "volume": 1921082.0}, {"date": "2017-01-31", "close": 43.44, "volume": 2273883.0}, {"date": "2017-02-01", "close": 43.5, "volume": 2016759.0}, {"date": "2017-02-02", "close": 43.03, "volume": 2137789.0}, {"date": "2017-02-03", "close": 44.12, "volume": 4732295.0}, {"date": "2017-02-06", "close": 43.87, "volume": 1774102.0}, {"date": "2017-02-07", "close": 43.71, "volume": 1995581.0}, {"date": "2017-02-08", "close": 43.27, "volume": 1993972.0}, {"date": "2017-02-09", "close": 43.91, "volume": 1704417.0}, {"date": "2017-02-10", "close": 44.14, "volume": 2611541.0}, {"date": "2017-02-13", "close": 44.61, "volume": 2365011.0}, {"date": "2017-02-14", "close": 45.32, "volume": 4353212.0}, {"date": "2017-02-15", "close": 45.62, "volume": 2656108.0}, {"date": "2017-02-16", "close": 45.47, "volume": 1422181.0}, {"date": "2017-02-17", "close": 45.32, "volume": 2204956.0}, {"date": "2017-02-21", "close": 45.48, "volume": 2016552.0}, {"date": "2017-02-22", "close": 45.48, "volume": 2052726.0}, {"date": "2017-02-23", "close": 45.45, "volume": 1559566.0}, {"date": "2017-02-24", "close": 45.17, "volume": 1787565.0}, {"date": "2017-02-27", "close": 45.4, "volume": 1711823.0}, {"date": "2017-02-28", "close": 45.13, "volume": 3089129.0}, {"date": "2017-03-01", "close": 46.56, "volume": 4552394.0}, {"date": "2017-03-02", "close": 45.48, "volume": 4011149.0}, {"date": "2017-03-03", "close": 45.7, "volume": 2723537.0}, {"date": "2017-03-06", "close": 45.48, "volume": 1902457.0}, {"date": "2017-03-07", "close": 45.23, "volume": 1299327.0}, {"date": "2017-03-08", "close": 45.06, "volume": 3301152.0}, {"date": "2017-03-09", "close": 45.09, "volume": 2059114.0}, {"date": "2017-03-10", "close": 44.93, "volume": 2129453.0}, {"date": "2017-03-13", "close": 45.01, "volume": 1382445.0}, {"date": "2017-03-14", "close": 44.91, "volume": 1375448.0}, {"date": "2017-03-15", "close": 44.61, "volume": 2729051.0}, {"date": "2017-03-16", "close": 44.9, "volume": 1866164.0}, {"date": "2017-03-17", "close": 44.59, "volume": 2319695.0}, {"date": "2017-03-20", "close": 43.9372, "volume": 2104072.0}, {"date": "2017-03-21", "close": 41.84, "volume": 6210436.0}, {"date": "2017-03-22", "close": 41.67, "volume": 9033118.0}, {"date": "2017-03-23", "close": 41.96, "volume": 2635411.0}, {"date": "2017-03-24", "close": 42.01, "volume": 3204736.0}, {"date": "2017-03-27", "close": 41.79, "volume": 3557755.0}, {"date": "2017-03-28", "close": 42.42, "volume": 4658690.0}, {"date": "2017-03-29", "close": 42.28, "volume": 2029125.0}, {"date": "2017-03-30", "close": 43.38, "volume": 4662366.0}, {"date": "2017-03-31", "close": 42.98, "volume": 3396970.0}, {"date": "2017-04-03", "close": 42.72, "volume": 3242410.0}, {"date": "2017-04-04", "close": 42.73, "volume": 1943375.0}, {"date": "2017-04-05", "close": 42.04, "volume": 3896016.0}, {"date": "2017-04-06", "close": 42.5, "volume": 5375286.0}, {"date": "2017-04-07", "close": 42.38, "volume": 2086881.0}, {"date": "2017-04-10", "close": 42.18, "volume": 1667786.0}, {"date": "2017-04-11", "close": 42.37, "volume": 2537249.0}, {"date": "2017-04-12", "close": 41.86, "volume": 2241823.0}, {"date": "2017-04-13", "close": 41.01, "volume": 5703109.0}, {"date": "2017-04-17", "close": 41.73, "volume": 2529769.0}, {"date": "2017-04-18", "close": 41.53, "volume": 2208120.0}, {"date": "2017-04-19", "close": 41.74, "volume": 1756569.0}, {"date": "2017-04-20", "close": 42.49, "volume": 2344759.0}, {"date": "2017-04-21", "close": 42.36, "volume": 2288726.0}, {"date": "2017-04-24", "close": 43.23, "volume": 3478290.0}, {"date": "2017-04-25", "close": 43.41, "volume": 3082284.0}, {"date": "2017-04-26", "close": 43.74, "volume": 2338965.0}, {"date": "2017-04-27", "close": 43.22, "volume": 1581946.0}, {"date": "2017-04-28", "close": 42.62, "volume": 2016022.0}, {"date": "2017-05-01", "close": 42.93, "volume": 2276050.0}, {"date": "2017-05-02", "close": 42.7, "volume": 3011123.0}, {"date": "2017-05-03", "close": 43.02, "volume": 2652627.0}, {"date": "2017-05-04", "close": 43.15, "volume": 2001416.0}, {"date": "2017-05-05", "close": 43.07, "volume": 1746882.0}, {"date": "2017-05-08", "close": 43.13, "volume": 2622912.0}, {"date": "2017-05-09", "close": 42.93, "volume": 1199640.0}, {"date": "2017-05-10", "close": 43.0, "volume": 1718850.0}, {"date": "2017-05-11", "close": 42.48, "volume": 1268313.0}, {"date": "2017-05-12", "close": 42.32, "volume": 2298631.0}, {"date": "2017-05-15", "close": 42.68, "volume": 1700801.0}, {"date": "2017-05-16", "close": 42.85, "volume": 1397948.0}, {"date": "2017-05-17", "close": 41.15, "volume": 5156194.0}, {"date": "2017-05-18", "close": 41.31, "volume": 2590748.0}, {"date": "2017-05-19", "close": 41.52, "volume": 1460914.0}, {"date": "2017-05-22", "close": 41.68, "volume": 1265167.0}, {"date": "2017-05-23", "close": 42.24, "volume": 1506498.0}, {"date": "2017-05-24", "close": 42.09, "volume": 1066126.0}, {"date": "2017-05-25", "close": 42.01, "volume": 1551796.0}, {"date": "2017-05-26", "close": 41.86, "volume": 1243993.0}, {"date": "2017-05-30", "close": 41.42, "volume": 1640449.0}, {"date": "2017-05-31", "close": 41.13, "volume": 2648216.0}, {"date": "2017-06-01", "close": 41.74, "volume": 2751903.0}, {"date": "2017-06-02", "close": 41.4, "volume": 1415837.0}, {"date": "2017-06-05", "close": 41.39, "volume": 1609374.0}, {"date": "2017-06-06", "close": 41.19, "volume": 2121837.0}, {"date": "2017-06-07", "close": 41.58, "volume": 1829022.0}, {"date": "2017-06-08", "close": 42.66, "volume": 2911133.0}, {"date": "2017-06-09", "close": 43.88, "volume": 6176270.0}, {"date": "2017-06-12", "close": 43.94, "volume": 3210114.0}, {"date": "2017-06-13", "close": 44.1, "volume": 1943794.0}, {"date": "2017-06-14", "close": 44.05, "volume": 2317098.0}, {"date": "2017-06-15", "close": 43.76, "volume": 1751672.0}, {"date": "2017-06-16", "close": 43.49, "volume": 2342777.0}, {"date": "2017-06-19", "close": 43.57, "volume": 1410853.0}, {"date": "2017-06-20", "close": 43.03, "volume": 1298986.0}, {"date": "2017-06-21", "close": 42.48, "volume": 1673184.0}, {"date": "2017-06-22", "close": 42.2, "volume": 1506515.0}, {"date": "2017-06-23", "close": 41.92, "volume": 2694522.0}, {"date": "2017-06-26", "close": 42.18, "volume": 2054122.0}, {"date": "2017-06-27", "close": 42.42, "volume": 3367781.0}, {"date": "2017-06-28", "close": 43.0, "volume": 3507184.0}, {"date": "2017-06-29", "close": 43.71, "volume": 6109758.0}, {"date": "2017-06-30", "close": 43.52, "volume": 3050452.0}, {"date": "2017-07-03", "close": 44.41, "volume": 2324006.0}, {"date": "2017-07-05", "close": 44.44, "volume": 4046109.0}, {"date": "2017-07-06", "close": 43.95, "volume": 3230949.0}, {"date": "2017-07-07", "close": 44.21, "volume": 2205490.0}, {"date": "2017-07-10", "close": 44.03, "volume": 1731839.0}, {"date": "2017-07-11", "close": 43.88, "volume": 2700177.0}, {"date": "2017-07-12", "close": 43.84, "volume": 982940.0}, {"date": "2017-07-13", "close": 44.01, "volume": 1247405.0}, {"date": "2017-07-14", "close": 43.78, "volume": 1635458.0}, {"date": "2017-07-17", "close": 43.84, "volume": 1179936.0}, {"date": "2017-07-18", "close": 43.68, "volume": 4578737.0}, {"date": "2017-07-19", "close": 43.55, "volume": 1258393.0}, {"date": "2017-07-20", "close": 43.52, "volume": 1090811.0}, {"date": "2017-07-21", "close": 43.2, "volume": 1628039.0}, {"date": "2017-07-24", "close": 43.5, "volume": 857447.0}, {"date": "2017-07-25", "close": 44.16, "volume": 4750459.0}, {"date": "2017-07-26", "close": 43.43, "volume": 2358146.0}, {"date": "2017-07-27", "close": 43.36, "volume": 1937436.0}, {"date": "2017-07-28", "close": 43.09, "volume": 2198448.0}, {"date": "2017-07-31", "close": 43.34, "volume": 1450282.0}, {"date": "2017-08-01", "close": 43.69, "volume": 1138833.0}, {"date": "2017-08-02", "close": 43.72, "volume": 868070.0}, {"date": "2017-08-03", "close": 43.47, "volume": 1154377.0}, {"date": "2017-08-04", "close": 43.82, "volume": 1846322.0}, {"date": "2017-08-07", "close": 43.56, "volume": 1073413.0}, {"date": "2017-08-08", "close": 43.66, "volume": 1464985.0}, {"date": "2017-08-09", "close": 43.25, "volume": 1823509.0}, {"date": "2017-08-10", "close": 42.11, "volume": 2435644.0}, {"date": "2017-08-11", "close": 41.85, "volume": 2029322.0}, {"date": "2017-08-14", "close": 42.67, "volume": 1931044.0}, {"date": "2017-08-15", "close": 42.61, "volume": 925758.0}, {"date": "2017-08-16", "close": 42.48, "volume": 1537294.0}, {"date": "2017-08-17", "close": 41.41, "volume": 2696277.0}, {"date": "2017-08-18", "close": 41.4, "volume": 2488675.0}, {"date": "2017-08-21", "close": 41.28, "volume": 1186175.0}, {"date": "2017-08-22", "close": 41.7, "volume": 1306286.0}, {"date": "2017-08-23", "close": 41.77, "volume": 1049563.0}, {"date": "2017-08-24", "close": 41.92, "volume": 1307839.0}, {"date": "2017-08-25", "close": 42.14, "volume": 1218084.0}, {"date": "2017-08-28", "close": 41.82, "volume": 1201352.0}, {"date": "2017-08-29", "close": 41.53, "volume": 1270657.0}, {"date": "2017-08-30", "close": 41.73, "volume": 732233.0}, {"date": "2017-08-31", "close": 41.72, "volume": 1763065.0}, {"date": "2017-09-01", "close": 42.01, "volume": 1532917.0}, {"date": "2017-09-05", "close": 40.77, "volume": 2550884.0}, {"date": "2017-09-06", "close": 40.81, "volume": 2768485.0}, {"date": "2017-09-07", "close": 39.81, "volume": 4169787.0}, {"date": "2017-09-08", "close": 40.22, "volume": 3385404.0}, {"date": "2017-09-11", "close": 41.22, "volume": 4085837.0}, {"date": "2017-09-12", "close": 42.11, "volume": 5043449.0}, {"date": "2017-09-13", "close": 42.23, "volume": 2408286.0}, {"date": "2017-09-14", "close": 41.87, "volume": 2582690.0}, {"date": "2017-09-15", "close": 41.91, "volume": 1786006.0}, {"date": "2017-09-18", "close": 42.43, "volume": 1812545.0}, {"date": "2017-09-19", "close": 42.73, "volume": 2149143.0}, {"date": "2017-09-20", "close": 43.25, "volume": 7521461.0}, {"date": "2017-09-21", "close": 43.43, "volume": 1710247.0}, {"date": "2017-09-22", "close": 43.48, "volume": 1182952.0}, {"date": "2017-09-25", "close": 43.5, "volume": 1431495.0}, {"date": "2017-09-26", "close": 43.74, "volume": 990543.0}, {"date": "2017-09-27", "close": 44.65, "volume": 2069196.0}, {"date": "2017-09-28", "close": 44.86, "volume": 1555282.0}, {"date": "2017-09-29", "close": 45.09, "volume": 3342003.0}, {"date": "2017-10-02", "close": 45.33, "volume": 2832606.0}, {"date": "2017-10-03", "close": 45.18, "volume": 1572615.0}, {"date": "2017-10-04", "close": 44.7, "volume": 1917827.0}, {"date": "2017-10-05", "close": 45.27, "volume": 2812359.0}, {"date": "2017-10-06", "close": 45.29, "volume": 2976265.0}, {"date": "2017-10-09", "close": 45.08, "volume": 649953.0}, {"date": "2017-10-10", "close": 45.43, "volume": 1508203.0}, {"date": "2017-10-11", "close": 45.2, "volume": 1145619.0}, {"date": "2017-10-12", "close": 44.89, "volume": 1374982.0}, {"date": "2017-10-13", "close": 44.68, "volume": 1641565.0}, {"date": "2017-10-16", "close": 44.93, "volume": 1416789.0}, {"date": "2017-10-17", "close": 44.54, "volume": 1897952.0}, {"date": "2017-10-18", "close": 44.86, "volume": 1167787.0}, {"date": "2017-10-19", "close": 45.13, "volume": 1514601.0}, {"date": "2017-10-20", "close": 45.74, "volume": 4337901.0}, {"date": "2017-10-23", "close": 45.35, "volume": 1239056.0}, {"date": "2017-10-24", "close": 45.68, "volume": 1605285.0}, {"date": "2017-10-25", "close": 45.45, "volume": 1376281.0}, {"date": "2017-10-26", "close": 45.9, "volume": 1249966.0}, {"date": "2017-10-27", "close": 46.21, "volume": 1354116.0}, {"date": "2017-10-30", "close": 45.62, "volume": 1887091.0}, {"date": "2017-10-31", "close": 45.61, "volume": 1074821.0}, {"date": "2017-11-01", "close": 45.51, "volume": 1672015.0}, {"date": "2017-11-02", "close": 45.81, "volume": 1166514.0}, {"date": "2017-11-03", "close": 45.67, "volume": 1555559.0}, {"date": "2017-11-06", "close": 45.55, "volume": 1166280.0}, {"date": "2017-11-07", "close": 44.49, "volume": 1966208.0}, {"date": "2017-11-08", "close": 44.19, "volume": 2117595.0}, {"date": "2017-11-09", "close": 43.79, "volume": 3043588.0}, {"date": "2017-11-10", "close": 43.68, "volume": 2668001.0}, {"date": "2017-11-13", "close": 44.24, "volume": 2197507.0}, {"date": "2017-11-14", "close": 44.54, "volume": 1691189.0}, {"date": "2017-11-15", "close": 44.65, "volume": 1371498.0}, {"date": "2017-11-16", "close": 44.64, "volume": 846826.0}, {"date": "2017-11-17", "close": 44.9, "volume": 1054432.0}, {"date": "2017-11-20", "close": 45.29, "volume": 1411202.0}, {"date": "2017-11-21", "close": 45.25, "volume": 1786741.0}, {"date": "2017-11-22", "close": 45.1, "volume": 1563154.0}, {"date": "2017-11-24", "close": 44.88, "volume": 699188.0}, {"date": "2017-11-27", "close": 44.88, "volume": 1119915.0}, {"date": "2017-11-28", "close": 46.33, "volume": 2692885.0}, {"date": "2017-11-29", "close": 47.74, "volume": 6189547.0}, {"date": "2017-11-30", "close": 47.45, "volume": 4871681.0}, {"date": "2017-12-01", "close": 47.53, "volume": 4735430.0}, {"date": "2017-12-04", "close": 48.33, "volume": 4603948.0}, {"date": "2017-12-05", "close": 47.6, "volume": 2653195.0}, {"date": "2017-12-06", "close": 47.35, "volume": 2252976.0}, {"date": "2017-12-07", "close": 47.6, "volume": 1646511.0}, {"date": "2017-12-08", "close": 47.71, "volume": 2059662.0}, {"date": "2017-12-11", "close": 47.47, "volume": 1762302.0}, {"date": "2017-12-12", "close": 47.82, "volume": 2170661.0}, {"date": "2017-12-13", "close": 47.26, "volume": 2622623.0}, {"date": "2017-12-14", "close": 46.79, "volume": 3275082.0}, {"date": "2017-12-15", "close": 47.39, "volume": 4000085.0}, {"date": "2017-12-18", "close": 48.03, "volume": 3138021.0}, {"date": "2017-12-19", "close": 47.79, "volume": 3251200.0}, {"date": "2017-12-20", "close": 47.71, "volume": 2179887.0}, {"date": "2017-12-21", "close": 48.37, "volume": 1619135.0}, {"date": "2017-12-22", "close": 48.18, "volume": 1314372.0}, {"date": "2017-12-26", "close": 47.81, "volume": 816093.0}, {"date": "2017-12-27", "close": 47.54, "volume": 3655098.0}, {"date": "2017-12-28", "close": 47.79, "volume": 1117516.0}, {"date": "2017-12-29", "close": 47.34, "volume": 2187433.0}, {"date": "2018-01-02", "close": 47.47, "volume": 2235896.0}, {"date": "2018-01-03", "close": 47.57, "volume": 1368469.0}, {"date": "2018-01-04", "close": 47.89, "volume": 4155982.0}, {"date": "2018-01-05", "close": 48.16, "volume": 2138544.0}, {"date": "2018-01-08", "close": 48.14, "volume": 1975023.0}, {"date": "2018-01-09", "close": 48.77, "volume": 2112276.0}, {"date": "2018-01-10", "close": 49.43, "volume": 3071505.0}, {"date": "2018-01-11", "close": 50.07, "volume": 4533485.0}, {"date": "2018-01-12", "close": 50.36, "volume": 2620669.0}, {"date": "2018-01-16", "close": 49.96, "volume": 2931051.0}, {"date": "2018-01-17", "close": 50.23, "volume": 1770405.0}, {"date": "2018-01-18", "close": 50.05, "volume": 2710050.0}, {"date": "2018-01-19", "close": 50.78, "volume": 4132360.0}, {"date": "2018-01-22", "close": 51.01, "volume": 1528751.0}, {"date": "2018-01-23", "close": 51.16, "volume": 2111604.0}, {"date": "2018-01-24", "close": 50.99, "volume": 2521333.0}, {"date": "2018-01-25", "close": 50.71, "volume": 2060870.0}, {"date": "2018-01-26", "close": 50.83, "volume": 1354277.0}, {"date": "2018-01-29", "close": 50.68, "volume": 1233749.0}, {"date": "2018-01-30", "close": 50.24, "volume": 2915871.0}, {"date": "2018-01-31", "close": 50.19, "volume": 1675314.0}, {"date": "2018-02-01", "close": 50.89, "volume": 1727439.0}, {"date": "2018-02-02", "close": 50.28, "volume": 4295882.0}, {"date": "2018-02-05", "close": 48.26, "volume": 4287749.0}, {"date": "2018-02-06", "close": 48.72, "volume": 7200240.0}, {"date": "2018-02-07", "close": 48.95, "volume": 2297130.0}, {"date": "2018-02-08", "close": 47.16, "volume": 3378825.0}, {"date": "2018-02-09", "close": 48.01, "volume": 3826776.0}, {"date": "2018-02-12", "close": 48.43, "volume": 2638289.0}, {"date": "2018-02-13", "close": 48.68, "volume": 1608458.0}, {"date": "2018-02-14", "close": 50.08, "volume": 3004161.0}, {"date": "2018-02-15", "close": 50.27, "volume": 1713525.0}, {"date": "2018-02-16", "close": 50.54, "volume": 2322261.0}, {"date": "2018-02-20", "close": 50.2, "volume": 1454169.0}, {"date": "2018-02-21", "close": 50.55, "volume": 2893829.0}, {"date": "2018-02-22", "close": 49.59, "volume": 4670428.0}, {"date": "2018-02-23", "close": 50.35, "volume": 2252104.0}, {"date": "2018-02-26", "close": 50.73, "volume": 1376294.0}, {"date": "2018-02-27", "close": 50.07, "volume": 1330559.0}, {"date": "2018-02-28", "close": 49.31, "volume": 1006843.0}, {"date": "2018-03-01", "close": 49.19, "volume": 5089888.0}, {"date": "2018-03-02", "close": 49.88, "volume": 4171993.0}, {"date": "2018-03-05", "close": 50.49, "volume": 4035515.0}, {"date": "2018-03-06", "close": 51.06, "volume": 2421484.0}, {"date": "2018-03-07", "close": 51.3, "volume": 2084513.0}, {"date": "2018-03-08", "close": 50.92, "volume": 1310145.0}, {"date": "2018-03-09", "close": 51.86, "volume": 2400210.0}, {"date": "2018-03-12", "close": 51.57, "volume": 1789814.0}, {"date": "2018-03-13", "close": 51.14, "volume": 2920096.0}, {"date": "2018-03-14", "close": 50.44, "volume": 2306042.0}, {"date": "2018-03-15", "close": 50.59, "volume": 1958359.0}, {"date": "2018-03-16", "close": 50.62, "volume": 2752904.0}, {"date": "2018-03-19", "close": 50.28, "volume": 1861117.0}, {"date": "2018-03-20", "close": 50.16, "volume": 1212913.0}, {"date": "2018-03-21", "close": 50.28, "volume": 1263516.0}, {"date": "2018-03-22", "close": 48.41, "volume": 2809824.0}, {"date": "2018-03-23", "close": 46.75, "volume": 3131139.0}, {"date": "2018-03-26", "close": 48.31, "volume": 3976324.0}, {"date": "2018-03-27", "close": 47.23, "volume": 2857612.0}, {"date": "2018-03-28", "close": 47.43, "volume": 2383802.0}, {"date": "2018-03-29", "close": 47.89, "volume": 1786122.0}, {"date": "2018-04-02", "close": 46.9, "volume": 3229349.0}, {"date": "2018-04-03", "close": 47.59, "volume": 2047267.0}, {"date": "2018-04-04", "close": 48.08, "volume": 2201595.0}, {"date": "2018-04-05", "close": 48.4, "volume": 1247208.0}, {"date": "2018-04-06", "close": 47.14, "volume": 3077945.0}, {"date": "2018-04-09", "close": 46.82, "volume": 3485941.0}, {"date": "2018-04-10", "close": 47.64, "volume": 3901712.0}, {"date": "2018-04-11", "close": 47.39, "volume": 1485499.0}, {"date": "2018-04-12", "close": 48.23, "volume": 1533222.0}, {"date": "2018-04-13", "close": 47.47, "volume": 3158870.0}, {"date": "2018-04-16", "close": 47.65, "volume": 2039019.0}, {"date": "2018-04-17", "close": 47.15, "volume": 2883137.0}, {"date": "2018-04-18", "close": 46.82, "volume": 2316206.0}, {"date": "2018-04-19", "close": 47.69, "volume": 3257375.0}, {"date": "2018-04-20", "close": 48.04, "volume": 1689660.0}, {"date": "2018-04-23", "close": 48.43, "volume": 2043299.0}, {"date": "2018-04-24", "close": 48.67, "volume": 2303532.0}, {"date": "2018-04-25", "close": 48.56, "volume": 2059369.0}, {"date": "2018-04-26", "close": 48.4, "volume": 3205198.0}, {"date": "2018-04-27", "close": 48.73, "volume": 2022152.0}, {"date": "2018-04-30", "close": 47.96, "volume": 2106197.0}, {"date": "2018-05-01", "close": 48.39, "volume": 1582529.0}, {"date": "2018-05-02", "close": 48.24, "volume": 1433659.0}, {"date": "2018-05-03", "close": 47.77, "volume": 2439217.0}, {"date": "2018-05-04", "close": 48.38, "volume": 1784209.0}, {"date": "2018-05-07", "close": 48.64, "volume": 1747957.0}, {"date": "2018-05-08", "close": 49.07, "volume": 2237902.0}, {"date": "2018-05-09", "close": 49.56, "volume": 2350185.0}, {"date": "2018-05-10", "close": 49.67, "volume": 5225189.0}, {"date": "2018-05-11", "close": 49.73, "volume": 1586539.0}, {"date": "2018-05-14", "close": 49.6, "volume": 926777.0}, {"date": "2018-05-15", "close": 49.85, "volume": 4084933.0}, {"date": "2018-05-16", "close": 50.06, "volume": 1643863.0}, {"date": "2018-05-17", "close": 50.18, "volume": 2552577.0}, {"date": "2018-05-18", "close": 49.76, "volume": 1414343.0}, {"date": "2018-05-21", "close": 50.23, "volume": 1584788.0}, {"date": "2018-05-22", "close": 50.49, "volume": 1737016.0}, {"date": "2018-05-23", "close": 50.18, "volume": 1790234.0}, {"date": "2018-05-24", "close": 49.96, "volume": 3878986.0}, {"date": "2018-05-25", "close": 49.71, "volume": 1265725.0}, {"date": "2018-05-29", "close": 48.45, "volume": 3345504.0}, {"date": "2018-05-30", "close": 49.23, "volume": 3696804.0}, {"date": "2018-05-31", "close": 48.74, "volume": 2202713.0}, {"date": "2018-06-01", "close": 49.36, "volume": 1882880.0}, {"date": "2018-06-04", "close": 49.82, "volume": 1773396.0}, {"date": "2018-06-05", "close": 49.63, "volume": 1882941.0}, {"date": "2018-06-06", "close": 50.66, "volume": 1631033.0}, {"date": "2018-06-07", "close": 50.69, "volume": 2086191.0}, {"date": "2018-06-08", "close": 50.91, "volume": 1320978.0}, {"date": "2018-06-11", "close": 50.4, "volume": 1491640.0}, {"date": "2018-06-12", "close": 50.11, "volume": 2413525.0}, {"date": "2018-06-13", "close": 49.83, "volume": 2221445.0}, {"date": "2018-06-14", "close": 49.61, "volume": 2227629.0}, {"date": "2018-06-15", "close": 49.28, "volume": 2601155.0}, {"date": "2018-06-18", "close": 49.34, "volume": 1066207.0}, {"date": "2018-06-19", "close": 49.61, "volume": 1007761.0}, {"date": "2018-06-20", "close": 49.73, "volume": 903245.0}, {"date": "2018-06-21", "close": 49.57, "volume": 1234132.0}, {"date": "2018-06-22", "close": 49.09, "volume": 1804832.0}, {"date": "2018-06-25", "close": 48.59, "volume": 1981732.0}, {"date": "2018-06-26", "close": 48.29, "volume": 1742053.0}, {"date": "2018-06-27", "close": 47.4, "volume": 1554100.0}, {"date": "2018-06-28", "close": 47.48, "volume": 3964304.0}, {"date": "2018-06-29", "close": 47.16, "volume": 1907740.0}, {"date": "2018-07-02", "close": 47.6, "volume": 1837204.0}, {"date": "2018-07-03", "close": 47.37, "volume": 964524.0}, {"date": "2018-07-05", "close": 47.5, "volume": 1985572.0}, {"date": "2018-07-06", "close": 47.82, "volume": 1200306.0}, {"date": "2018-07-09", "close": 48.92, "volume": 3025064.0}, {"date": "2018-07-10", "close": 48.38, "volume": 2120083.0}, {"date": "2018-07-11", "close": 48.19, "volume": 2031867.0}, {"date": "2018-07-12", "close": 47.77, "volume": 2745941.0}, {"date": "2018-07-13", "close": 47.23, "volume": 2189394.0}, {"date": "2018-07-16", "close": 47.86, "volume": 1728279.0}, {"date": "2018-07-17", "close": 47.94, "volume": 1364990.0}, {"date": "2018-07-18", "close": 48.67, "volume": 1849563.0}, {"date": "2018-07-19", "close": 48.49, "volume": 1646472.0}, {"date": "2018-07-20", "close": 48.69, "volume": 1500410.0}, {"date": "2018-07-23", "close": 49.34, "volume": 1861236.0}, {"date": "2018-07-24", "close": 48.94, "volume": 2760339.0}, {"date": "2018-07-25", "close": 48.44, "volume": 1538088.0}, {"date": "2018-07-26", "close": 48.61, "volume": 2012749.0}, {"date": "2018-07-27", "close": 48.65, "volume": 1171807.0}, {"date": "2018-07-30", "close": 48.49, "volume": 1066311.0}, {"date": "2018-07-31", "close": 48.3, "volume": 1266111.0}, {"date": "2018-08-01", "close": 48.58, "volume": 2411604.0}, {"date": "2018-08-02", "close": 49.01, "volume": 1720378.0}, {"date": "2018-08-03", "close": 48.86, "volume": 1388497.0}, {"date": "2018-08-06", "close": 48.9, "volume": 1054749.0}, {"date": "2018-08-07", "close": 49.04, "volume": 1017857.0}, {"date": "2018-08-08", "close": 49.33, "volume": 841819.0}, {"date": "2018-08-09", "close": 49.08, "volume": 805184.0}, {"date": "2018-08-10", "close": 48.83, "volume": 1378019.0}, {"date": "2018-08-13", "close": 48.47, "volume": 1386942.0}, {"date": "2018-08-14", "close": 49.12, "volume": 1411698.0}, {"date": "2018-08-15", "close": 48.64, "volume": 4210921.0}, {"date": "2018-08-16", "close": 49.29, "volume": 1893042.0}, {"date": "2018-08-17", "close": 49.5, "volume": 898031.0}, {"date": "2018-08-20", "close": 49.64, "volume": 752868.0}, {"date": "2018-08-21", "close": 50.14, "volume": 1619507.0}, {"date": "2018-08-22", "close": 50.02, "volume": 599595.0}, {"date": "2018-08-23", "close": 49.73, "volume": 709312.0}, {"date": "2018-08-24", "close": 49.57, "volume": 624402.0}, {"date": "2018-08-27", "close": 49.67, "volume": 883125.0}, {"date": "2018-08-28", "close": 49.51, "volume": 793047.0}, {"date": "2018-08-29", "close": 49.47, "volume": 1209517.0}, {"date": "2018-08-30", "close": 49.15, "volume": 1194411.0}, {"date": "2018-08-31", "close": 49.42, "volume": 1679988.0}, {"date": "2018-09-04", "close": 49.68, "volume": 945152.0}, {"date": "2018-09-05", "close": 49.78, "volume": 1081886.0}, {"date": "2018-09-06", "close": 49.53, "volume": 1142734.0}, {"date": "2018-09-07", "close": 49.49, "volume": 980294.0}, {"date": "2018-09-10", "close": 49.42, "volume": 1501700.0}, {"date": "2018-09-11", "close": 49.49, "volume": 1295197.0}, {"date": "2018-09-12", "close": 48.67, "volume": 1944657.0}, {"date": "2018-09-13", "close": 48.18, "volume": 1921777.0}, {"date": "2018-09-14", "close": 48.61, "volume": 1241548.0}, {"date": "2018-09-17", "close": 48.25, "volume": 2060202.0}, {"date": "2018-09-18", "close": 48.09, "volume": 1965603.0}, {"date": "2018-09-19", "close": 48.77, "volume": 2369188.0}, {"date": "2018-09-20", "close": 49.28, "volume": 1958957.0}, {"date": "2018-09-21", "close": 48.85, "volume": 3125799.0}, {"date": "2018-09-24", "close": 48.15, "volume": 1651732.0}, {"date": "2018-09-25", "close": 48.2, "volume": 937879.0}, {"date": "2018-09-26", "close": 47.32, "volume": 1524925.0}, {"date": "2018-09-27", "close": 46.83, "volume": 1891624.0}, {"date": "2018-09-28", "close": 46.57, "volume": 2029703.0}, {"date": "2018-10-01", "close": 46.4, "volume": 2968908.0}, {"date": "2018-10-02", "close": 46.22, "volume": 5029471.0}, {"date": "2018-10-03", "close": 47.31, "volume": 3545444.0}, {"date": "2018-10-04", "close": 47.44, "volume": 4950807.0}, {"date": "2018-10-05", "close": 46.98, "volume": 2501296.0}, {"date": "2018-10-08", "close": 47.38, "volume": 1803485.0}, {"date": "2018-10-09", "close": 47.17, "volume": 1109471.0}, {"date": "2018-10-10", "close": 46.38, "volume": 2049900.0}, {"date": "2018-10-11", "close": 44.94, "volume": 5520751.0}, {"date": "2018-10-12", "close": 44.17, "volume": 5280942.0}, {"date": "2018-10-15", "close": 44.24, "volume": 2142586.0}, {"date": "2018-10-16", "close": 44.51, "volume": 3540360.0}, {"date": "2018-10-17", "close": 44.76, "volume": 3187317.0}, {"date": "2018-10-18", "close": 43.94, "volume": 2577985.0}, {"date": "2018-10-19", "close": 43.35, "volume": 2623416.0}, {"date": "2018-10-22", "close": 42.12, "volume": 2962269.0}, {"date": "2018-10-23", "close": 42.1, "volume": 4053653.0}, {"date": "2018-10-24", "close": 40.36, "volume": 3967939.0}, {"date": "2018-10-25", "close": 41.43, "volume": 3100494.0}, {"date": "2018-10-26", "close": 41.07, "volume": 4227514.0}, {"date": "2018-10-29", "close": 41.81, "volume": 8457886.0}, {"date": "2018-10-30", "close": 42.3, "volume": 5512305.0}, {"date": "2018-10-31", "close": 42.86, "volume": 3431237.0}, {"date": "2018-11-01", "close": 43.35, "volume": 2852158.0}, {"date": "2018-11-02", "close": 43.49, "volume": 3391151.0}, {"date": "2018-11-05", "close": 43.65, "volume": 2227297.0}, {"date": "2018-11-06", "close": 43.9, "volume": 4250184.0}, {"date": "2018-11-07", "close": 44.19, "volume": 5120943.0}, {"date": "2018-11-08", "close": 44.38, "volume": 2434539.0}, {"date": "2018-11-09", "close": 44.0, "volume": 3568299.0}, {"date": "2018-11-12", "close": 43.45, "volume": 2160950.0}, {"date": "2018-11-13", "close": 43.77, "volume": 1903347.0}, {"date": "2018-11-14", "close": 42.92, "volume": 4243749.0}, {"date": "2018-11-15", "close": 43.72, "volume": 3379701.0}, {"date": "2018-11-16", "close": 43.65, "volume": 1526693.0}, {"date": "2018-11-19", "close": 43.48, "volume": 2985241.0}, {"date": "2018-11-20", "close": 42.68, "volume": 2464152.0}, {"date": "2018-11-21", "close": 42.84, "volume": 2115187.0}, {"date": "2018-11-23", "close": 42.77, "volume": 583711.0}, {"date": "2018-11-26", "close": 43.65, "volume": 2906887.0}, {"date": "2018-11-27", "close": 43.37, "volume": 2440620.0}, {"date": "2018-11-28", "close": 43.94, "volume": 1862354.0}, {"date": "2018-11-29", "close": 43.77, "volume": 1094632.0}, {"date": "2018-11-30", "close": 44.34, "volume": 1403043.0}, {"date": "2018-12-03", "close": 44.32, "volume": 2566751.0}, {"date": "2018-12-04", "close": 41.96, "volume": 6676767.0}, {"date": "2018-12-06", "close": 41.66, "volume": 5652948.0}, {"date": "2018-12-07", "close": 41.07, "volume": 4203031.0}, {"date": "2018-12-10", "close": 40.25, "volume": 4796749.0}, {"date": "2018-12-11", "close": 39.87, "volume": 4008633.0}, {"date": "2018-12-12", "close": 40.33, "volume": 3940431.0}, {"date": "2018-12-13", "close": 39.34, "volume": 4527807.0}, {"date": "2018-12-14", "close": 38.7, "volume": 3485742.0}, {"date": "2018-12-17", "close": 38.37, "volume": 3805218.0}, {"date": "2018-12-18", "close": 37.85, "volume": 3122433.0}, {"date": "2018-12-19", "close": 36.85, "volume": 3693411.0}, {"date": "2018-12-20", "close": 36.75, "volume": 6438232.0}, {"date": "2018-12-21", "close": 35.86, "volume": 6966304.0}, {"date": "2018-12-24", "close": 35.17, "volume": 3215536.0}, {"date": "2018-12-26", "close": 36.9, "volume": 3917643.0}, {"date": "2018-12-27", "close": 36.81, "volume": 3282848.0}, {"date": "2018-12-28", "close": 37.06, "volume": 4026868.0}, {"date": "2018-12-31", "close": 37.35, "volume": 4478839.0}, {"date": "2019-01-02", "close": 37.9, "volume": 2410059.0}, {"date": "2019-01-03", "close": 37.71, "volume": 2892696.0}, {"date": "2019-01-04", "close": 38.95, "volume": 3895771.0}, {"date": "2019-01-07", "close": 39.19, "volume": 3011972.0}, {"date": "2019-01-08", "close": 39.54, "volume": 4550338.0}, {"date": "2019-01-09", "close": 39.86, "volume": 2551841.0}, {"date": "2019-01-10", "close": 39.8, "volume": 1712683.0}, {"date": "2019-01-11", "close": 39.97, "volume": 1956624.0}, {"date": "2019-01-14", "close": 40.21, "volume": 2786582.0}, {"date": "2019-01-15", "close": 40.52, "volume": 1935956.0}, {"date": "2019-01-16", "close": 41.52, "volume": 3675090.0}, {"date": "2019-01-17", "close": 41.85, "volume": 2679181.0}, {"date": "2019-01-18", "close": 42.66, "volume": 3208937.0}, {"date": "2019-01-22", "close": 42.24, "volume": 4848804.0}, {"date": "2019-01-23", "close": 42.28, "volume": 2753372.0}, {"date": "2019-01-24", "close": 42.38, "volume": 1807626.0}, {"date": "2019-01-25", "close": 42.91, "volume": 4786037.0}, {"date": "2019-01-28", "close": 43.17, "volume": 3935331.0}, {"date": "2019-01-29", "close": 43.03, "volume": 5826783.0}, {"date": "2019-01-30", "close": 43.0, "volume": 4767380.0}, {"date": "2019-01-31", "close": 42.63, "volume": 6340503.0}, {"date": "2019-02-01", "close": 42.97, "volume": 2783741.0}, {"date": "2019-02-04", "close": 43.38, "volume": 3093015.0}, {"date": "2019-02-05", "close": 43.2, "volume": 5854463.0}, {"date": "2019-02-06", "close": 43.34, "volume": 2423217.0}, {"date": "2019-02-07", "close": 43.79, "volume": 5776740.0}, {"date": "2019-02-08", "close": 43.43, "volume": 3377486.0}, {"date": "2019-02-11", "close": 43.73, "volume": 2062496.0}, {"date": "2019-02-12", "close": 44.26, "volume": 2631738.0}, {"date": "2019-02-13", "close": 44.35, "volume": 1724844.0}, {"date": "2019-02-14", "close": 43.93, "volume": 9816105.0}, {"date": "2019-02-15", "close": 44.92, "volume": 2180782.0}, {"date": "2019-02-19", "close": 45.29, "volume": 2185724.0}, {"date": "2019-02-20", "close": 45.72, "volume": 1915905.0}, {"date": "2019-02-21", "close": 45.42, "volume": 1725739.0}, {"date": "2019-02-22", "close": 45.56, "volume": 1488196.0}, {"date": "2019-02-25", "close": 45.41, "volume": 2423378.0}, {"date": "2019-02-26", "close": 44.94, "volume": 2525152.0}, {"date": "2019-02-27", "close": 45.4, "volume": 1779907.0}, {"date": "2019-02-28", "close": 45.26, "volume": 1399727.0}, {"date": "2019-03-01", "close": 45.46, "volume": 2391395.0}, {"date": "2019-03-04", "close": 45.28, "volume": 1832104.0}, {"date": "2019-03-05", "close": 45.21, "volume": 1525267.0}, {"date": "2019-03-06", "close": 44.3, "volume": 3057473.0}, {"date": "2019-03-07", "close": 43.6, "volume": 2506063.0}, {"date": "2019-03-08", "close": 43.64, "volume": 2790170.0}, {"date": "2019-03-11", "close": 43.99, "volume": 2537232.0}, {"date": "2019-03-12", "close": 43.96, "volume": 1606604.0}, {"date": "2019-03-13", "close": 44.27, "volume": 2594721.0}, {"date": "2019-03-14", "close": 44.45, "volume": 2172108.0}, {"date": "2019-03-15", "close": 44.32, "volume": 3820007.0}, {"date": "2019-03-18", "close": 44.97, "volume": 2970551.0}, {"date": "2019-03-19", "close": 44.02, "volume": 3194312.0}, {"date": "2019-03-20", "close": 42.62, "volume": 4084514.0}, {"date": "2019-03-21", "close": 42.18, "volume": 4564211.0}, {"date": "2019-03-22", "close": 40.39, "volume": 6072324.0}, {"date": "2019-03-25", "close": 40.36, "volume": 3125956.0}, {"date": "2019-03-26", "close": 41.29, "volume": 5366574.0}, {"date": "2019-03-27", "close": 41.31, "volume": 2455040.0}, {"date": "2019-03-28", "close": 41.86, "volume": 2533707.0}, {"date": "2019-03-29", "close": 41.77, "volume": 3062401.0}, {"date": "2019-04-01", "close": 42.92, "volume": 6521272.0}, {"date": "2019-04-02", "close": 42.91, "volume": 2247112.0}, {"date": "2019-04-03", "close": 43.11, "volume": 2622847.0}, {"date": "2019-04-04", "close": 43.65, "volume": 2754540.0}, {"date": "2019-04-05", "close": 43.8, "volume": 2683138.0}, {"date": "2019-04-08", "close": 43.88, "volume": 2304760.0}, {"date": "2019-04-09", "close": 43.13, "volume": 2557940.0}, {"date": "2019-04-10", "close": 43.5, "volume": 1636244.0}, {"date": "2019-04-11", "close": 43.69, "volume": 5120076.0}, {"date": "2019-04-12", "close": 44.54, "volume": 5939032.0}, {"date": "2019-04-15", "close": 43.93, "volume": 3279727.0}, {"date": "2019-04-16", "close": 44.69, "volume": 2408112.0}, {"date": "2019-04-17", "close": 44.59, "volume": 1485052.0}, {"date": "2019-04-18", "close": 44.15, "volume": 2058883.0}, {"date": "2019-04-22", "close": 43.85, "volume": 1057070.0}, {"date": "2019-04-23", "close": 44.76, "volume": 2780665.0}, {"date": "2019-04-24", "close": 44.73, "volume": 1413836.0}, {"date": "2019-04-25", "close": 44.59, "volume": 1738055.0}, {"date": "2019-04-26", "close": 45.03, "volume": 2669565.0}, {"date": "2019-04-29", "close": 45.6, "volume": 2442302.0}, {"date": "2019-04-30", "close": 45.49, "volume": 1502025.0}, {"date": "2019-05-01", "close": 44.95, "volume": 3606488.0}, {"date": "2019-05-02", "close": 45.47, "volume": 1730804.0}, {"date": "2019-05-03", "close": 46.01, "volume": 5913550.0}, {"date": "2019-05-06", "close": 45.9, "volume": 1526611.0}, {"date": "2019-05-07", "close": 45.11, "volume": 1903312.0}, {"date": "2019-05-08", "close": 44.65, "volume": 1821335.0}, {"date": "2019-05-09", "close": 44.63, "volume": 2029136.0}, {"date": "2019-05-10", "close": 44.76, "volume": 1580186.0}, {"date": "2019-05-13", "close": 42.93, "volume": 1903130.0}, {"date": "2019-05-14", "close": 43.54, "volume": 1479167.0}, {"date": "2019-05-15", "close": 43.03, "volume": 6239342.0}, {"date": "2019-05-16", "close": 43.5, "volume": 1434478.0}, {"date": "2019-05-17", "close": 43.18, "volume": 1223910.0}, {"date": "2019-05-20", "close": 43.3, "volume": 982654.0}, {"date": "2019-05-21", "close": 43.64, "volume": 723597.0}, {"date": "2019-05-22", "close": 43.19, "volume": 1396357.0}, {"date": "2019-05-23", "close": 42.26, "volume": 1916451.0}, {"date": "2019-05-24", "close": 42.76, "volume": 1224342.0}, {"date": "2019-05-28", "close": 42.23, "volume": 1519168.0}, {"date": "2019-05-29", "close": 42.42, "volume": 1523400.0}, {"date": "2019-05-30", "close": 41.77, "volume": 1705991.0}, {"date": "2019-05-31", "close": 40.94, "volume": 3394386.0}, {"date": "2019-06-03", "close": 41.37, "volume": 1680699.0}, {"date": "2019-06-04", "close": 42.79, "volume": 2192468.0}, {"date": "2019-06-05", "close": 42.67, "volume": 2570388.0}, {"date": "2019-06-06", "close": 42.66, "volume": 1101590.0}, {"date": "2019-06-07", "close": 42.41, "volume": 1294204.0}, {"date": "2019-06-10", "close": 42.71, "volume": 1778285.0}, {"date": "2019-06-11", "close": 42.9, "volume": 1074664.0}, {"date": "2019-06-12", "close": 42.59, "volume": 1092441.0}, {"date": "2019-06-13", "close": 42.7, "volume": 971268.0}, {"date": "2019-06-14", "close": 42.79, "volume": 1287120.0}, {"date": "2019-06-17", "close": 42.23, "volume": 4427785.0}, {"date": "2019-06-18", "close": 42.92, "volume": 3086254.0}, {"date": "2019-06-19", "close": 42.67, "volume": 2055994.0}, {"date": "2019-06-20", "close": 42.76, "volume": 2551519.0}, {"date": "2019-06-21", "close": 42.4, "volume": 2167753.0}, {"date": "2019-06-24", "close": 41.99, "volume": 2506034.0}, {"date": "2019-06-25", "close": 41.95, "volume": 1350933.0}, {"date": "2019-06-26", "close": 42.11, "volume": 1491977.0}, {"date": "2019-06-27", "close": 42.72, "volume": 1705389.0}, {"date": "2019-06-28", "close": 43.36, "volume": 4325270.0}, {"date": "2019-07-01", "close": 43.7, "volume": 2224750.0}, {"date": "2019-07-02", "close": 43.1, "volume": 1964143.0}, {"date": "2019-07-03", "close": 43.54, "volume": 1839355.0}, {"date": "2019-07-05", "close": 44.0, "volume": 1900627.0}, {"date": "2019-07-08", "close": 43.49, "volume": 1709205.0}, {"date": "2019-07-09", "close": 43.64, "volume": 1302752.0}, {"date": "2019-07-10", "close": 43.23, "volume": 1645124.0}, {"date": "2019-07-11", "close": 43.56, "volume": 987328.0}, {"date": "2019-07-12", "close": 43.97, "volume": 1939299.0}, {"date": "2019-07-15", "close": 43.2, "volume": 1737527.0}, {"date": "2019-07-16", "close": 43.17, "volume": 1548558.0}, {"date": "2019-07-17", "close": 42.88, "volume": 1258519.0}, {"date": "2019-07-18", "close": 43.25, "volume": 1354698.0}, {"date": "2019-07-19", "close": 43.53, "volume": 1442074.0}, {"date": "2019-07-22", "close": 43.29, "volume": 4163144.0}, {"date": "2019-07-23", "close": 43.84, "volume": 1734174.0}, {"date": "2019-07-24", "close": 44.8, "volume": 2412328.0}, {"date": "2019-07-25", "close": 44.35, "volume": 3745317.0}, {"date": "2019-07-26", "close": 44.94, "volume": 1364337.0}, {"date": "2019-07-29", "close": 44.55, "volume": 1698662.0}, {"date": "2019-07-30", "close": 44.97, "volume": 1486411.0}, {"date": "2019-07-31", "close": 44.77, "volume": 3883190.0}, {"date": "2019-08-01", "close": 43.05, "volume": 4298813.0}, {"date": "2019-08-02", "close": 42.69, "volume": 4258764.0}, {"date": "2019-08-05", "close": 41.33, "volume": 1866036.0}, {"date": "2019-08-06", "close": 41.71, "volume": 2007304.0}, {"date": "2019-08-07", "close": 41.2, "volume": 2623314.0}, {"date": "2019-08-08", "close": 42.04, "volume": 4000658.0}, {"date": "2019-08-09", "close": 41.82, "volume": 997310.0}, {"date": "2019-08-12", "close": 40.94, "volume": 2591673.0}, {"date": "2019-08-13", "close": 41.32, "volume": 2676191.0}, {"date": "2019-08-14", "close": 39.98, "volume": 3206195.0}, {"date": "2019-08-15", "close": 39.72, "volume": 1683921.0}, {"date": "2019-08-16", "close": 40.73, "volume": 1675244.0}, {"date": "2019-08-19", "close": 41.19, "volume": 1030626.0}, {"date": "2019-08-20", "close": 40.62, "volume": 841547.0}, {"date": "2019-08-21", "close": 40.86, "volume": 1478620.0}, {"date": "2019-08-22", "close": 41.03, "volume": 1279159.0}, {"date": "2019-08-23", "close": 39.79, "volume": 4958415.0}, {"date": "2019-08-26", "close": 40.14, "volume": 1564917.0}, {"date": "2019-08-27", "close": 39.5, "volume": 1756121.0}, {"date": "2019-08-28", "close": 39.99, "volume": 1920838.0}, {"date": "2019-08-29", "close": 40.81, "volume": 1512441.0}, {"date": "2019-08-30", "close": 40.95, "volume": 1289724.0}, {"date": "2019-09-03", "close": 40.14, "volume": 1908658.0}, {"date": "2019-09-04", "close": 40.44, "volume": 1340251.0}, {"date": "2019-09-05", "close": 41.53, "volume": 2012314.0}, {"date": "2019-09-06", "close": 41.31, "volume": 1429236.0}, {"date": "2019-09-09", "close": 42.71, "volume": 3525473.0}, {"date": "2019-09-10", "close": 43.44, "volume": 1770158.0}, {"date": "2019-09-11", "close": 43.97, "volume": 1783078.0}, {"date": "2019-09-12", "close": 44.02, "volume": 2102933.0}, {"date": "2019-09-13", "close": 44.45, "volume": 1730726.0}, {"date": "2019-09-16", "close": 44.43, "volume": 983807.0}, {"date": "2019-09-17", "close": 43.94, "volume": 3429507.0}, {"date": "2019-09-18", "close": 44.24, "volume": 1493483.0}, {"date": "2019-09-19", "close": 43.94, "volume": 2745544.0}, {"date": "2019-09-20", "close": 43.56, "volume": 3044293.0}, {"date": "2019-09-23", "close": 43.56, "volume": 1618718.0}, {"date": "2019-09-24", "close": 43.01, "volume": 1256454.0}, {"date": "2019-09-25", "close": 43.68, "volume": 1115724.0}, {"date": "2019-09-26", "close": 43.23, "volume": 1430011.0}, {"date": "2019-09-27", "close": 43.32, "volume": 1941479.0}, {"date": "2019-09-30", "close": 43.16, "volume": 719789.0}, {"date": "2019-10-01", "close": 42.17, "volume": 2206599.0}, {"date": "2019-10-02", "close": 41.63, "volume": 2004297.0}, {"date": "2019-10-03", "close": 41.63, "volume": 1629490.0}, {"date": "2019-10-04", "close": 42.18, "volume": 954736.0}, {"date": "2019-10-07", "close": 42.03, "volume": 544351.0}, {"date": "2019-10-08", "close": 41.05, "volume": 1190605.0}, {"date": "2019-10-09", "close": 41.31, "volume": 630528.0}, {"date": "2019-10-10", "close": 41.88, "volume": 1909083.0}, {"date": "2019-10-11", "close": 42.6, "volume": 2807467.0}, {"date": "2019-10-14", "close": 42.62, "volume": 1639508.0}, {"date": "2019-10-15", "close": 43.29, "volume": 1550528.0}, {"date": "2019-10-16", "close": 43.19, "volume": 2276855.0}, {"date": "2019-10-17", "close": 43.25, "volume": 1293559.0}, {"date": "2019-10-18", "close": 43.53, "volume": 671042.0}, {"date": "2019-10-21", "close": 44.15, "volume": 1559484.0}, {"date": "2019-10-22", "close": 44.37, "volume": 1652844.0}, {"date": "2019-10-23", "close": 44.48, "volume": 1607456.0}, {"date": "2019-10-24", "close": 44.19, "volume": 1070301.0}, {"date": "2019-10-25", "close": 44.62, "volume": 906137.0}, {"date": "2019-10-28", "close": 44.99, "volume": 3089357.0}, {"date": "2019-10-29", "close": 45.18, "volume": 1888923.0}, {"date": "2019-10-30", "close": 44.66, "volume": 2194748.0}, {"date": "2019-10-31", "close": 44.13, "volume": 2452574.0}, {"date": "2019-11-01", "close": 44.95, "volume": 2348231.0}, {"date": "2019-11-04", "close": 45.84, "volume": 1287517.0}, {"date": "2019-11-05", "close": 46.25, "volume": 2079253.0}, {"date": "2019-11-06", "close": 46.02, "volume": 2772762.0}, {"date": "2019-11-07", "close": 46.34, "volume": 2545219.0}, {"date": "2019-11-08", "close": 46.47, "volume": 611573.0}, {"date": "2019-11-11", "close": 46.27, "volume": 1169922.0}, {"date": "2019-11-12", "close": 46.34, "volume": 683109.0}, {"date": "2019-11-13", "close": 45.91, "volume": 789651.0}, {"date": "2019-11-14", "close": 45.86, "volume": 912412.0}, {"date": "2019-11-15", "close": 45.94, "volume": 993950.0}, {"date": "2019-11-18", "close": 45.76, "volume": 1187715.0}, {"date": "2019-11-19", "close": 45.94, "volume": 767160.0}, {"date": "2019-11-20", "close": 45.71, "volume": 1125544.0}, {"date": "2019-11-21", "close": 45.7, "volume": 898733.0}, {"date": "2019-11-22", "close": 45.95, "volume": 1215858.0}, {"date": "2019-11-25", "close": 46.36, "volume": 1317271.0}, {"date": "2019-11-26", "close": 46.18, "volume": 1541337.0}, {"date": "2019-11-27", "close": 46.51, "volume": 797497.0}, {"date": "2019-11-29", "close": 46.21, "volume": 394935.0}, {"date": "2019-12-02", "close": 45.92, "volume": 896786.0}, {"date": "2019-12-03", "close": 45.26, "volume": 2280619.0}, {"date": "2019-12-04", "close": 45.79, "volume": 1076176.0}, {"date": "2019-12-05", "close": 46.05, "volume": 981240.0}, {"date": "2019-12-06", "close": 46.56, "volume": 1949935.0}, {"date": "2019-12-09", "close": 46.54, "volume": 816571.0}, {"date": "2019-12-10", "close": 46.59, "volume": 669447.0}, {"date": "2019-12-11", "close": 46.4, "volume": 675571.0}, {"date": "2019-12-12", "close": 47.74, "volume": 3266792.0}, {"date": "2019-12-13", "close": 47.25, "volume": 2014909.0}, {"date": "2019-12-16", "close": 47.57, "volume": 1860277.0}, {"date": "2019-12-17", "close": 48.02, "volume": 1132038.0}, {"date": "2019-12-18", "close": 47.82, "volume": 1152082.0}, {"date": "2019-12-19", "close": 47.73, "volume": 1372720.0}, {"date": "2019-12-20", "close": 47.51, "volume": 1363641.0}, {"date": "2019-12-23", "close": 47.24, "volume": 908760.0}, {"date": "2019-12-24", "close": 47.36, "volume": 351909.0}, {"date": "2019-12-26", "close": 47.4, "volume": 675727.0}, {"date": "2019-12-27", "close": 47.15, "volume": 886014.0}, {"date": "2019-12-30", "close": 47.17, "volume": 2149899.0}, {"date": "2019-12-31", "close": 47.29, "volume": 1424924.0}, {"date": "2020-01-02", "close": 47.39, "volume": 1005931.0}, {"date": "2020-01-03", "close": 46.94, "volume": 842269.0}, {"date": "2020-01-06", "close": 46.57, "volume": 1481011.0}, {"date": "2020-01-07", "close": 46.26, "volume": 1217472.0}, {"date": "2020-01-08", "close": 46.62, "volume": 3871170.0}, {"date": "2020-01-09", "close": 46.85, "volume": 1572863.0}, {"date": "2020-01-10", "close": 46.34, "volume": 1565073.0}, {"date": "2020-01-13", "close": 46.66, "volume": 1339166.0}, {"date": "2020-01-14", "close": 46.73, "volume": 1600003.0}, {"date": "2020-01-15", "close": 46.13, "volume": 1595589.0}, {"date": "2020-01-16", "close": 46.72, "volume": 1878125.0}, {"date": "2020-01-17", "close": 46.84, "volume": 1103741.0}, {"date": "2020-01-21", "close": 46.3, "volume": 1068537.0}, {"date": "2020-01-22", "close": 46.25, "volume": 1190606.0}, {"date": "2020-01-23", "close": 46.23, "volume": 1743915.0}, {"date": "2020-01-24", "close": 45.5, "volume": 3860330.0}, {"date": "2020-01-27", "close": 44.7, "volume": 1650029.0}, {"date": "2020-01-28", "close": 45.09, "volume": 1365046.0}, {"date": "2020-01-29", "close": 44.63, "volume": 1011221.0}, {"date": "2020-01-30", "close": 45.1, "volume": 1824724.0}, {"date": "2020-01-31", "close": 44.19, "volume": 2831176.0}, {"date": "2020-02-03", "close": 44.68, "volume": 1956543.0}, {"date": "2020-02-04", "close": 45.33, "volume": 2781742.0}, {"date": "2020-02-05", "close": 46.37, "volume": 1577996.0}, {"date": "2020-02-06", "close": 45.92, "volume": 974580.0}, {"date": "2020-02-07", "close": 45.55, "volume": 1026764.0}, {"date": "2020-02-10", "close": 45.53, "volume": 877947.0}, {"date": "2020-02-11", "close": 45.91, "volume": 1157351.0}, {"date": "2020-02-12", "close": 45.91, "volume": 726886.0}, {"date": "2020-02-13", "close": 46.11, "volume": 1378736.0}, {"date": "2020-02-14", "close": 45.82, "volume": 962033.0}, {"date": "2020-02-18", "close": 45.23, "volume": 1443299.0}, {"date": "2020-02-19", "close": 45.5, "volume": 1240278.0}, {"date": "2020-02-20", "close": 45.98, "volume": 1644495.0}, {"date": "2020-02-21", "close": 45.36, "volume": 2224178.0}, {"date": "2020-02-24", "close": 43.95, "volume": 2093935.0}, {"date": "2020-02-25", "close": 42.17, "volume": 3527655.0}, {"date": "2020-02-26", "close": 41.51, "volume": 6872340.0}, {"date": "2020-02-27", "close": 39.86, "volume": 5270374.0}, {"date": "2020-02-28", "close": 38.75, "volume": 5842108.0}, {"date": "2020-03-02", "close": 40.47, "volume": 2681248.0}, {"date": "2020-03-03", "close": 38.9, "volume": 5187323.0}, {"date": "2020-03-04", "close": 39.7, "volume": 4296872.0}, {"date": "2020-03-05", "close": 37.79, "volume": 3077844.0}, {"date": "2020-03-06", "close": 36.28, "volume": 2943200.0}, {"date": "2020-03-09", "close": 30.94, "volume": 3679494.0}, {"date": "2020-03-10", "close": 32.96, "volume": 2595182.0}, {"date": "2020-03-11", "close": 30.71, "volume": 4879938.0}, {"date": "2020-03-12", "close": 27.99, "volume": 3232957.0}, {"date": "2020-03-13", "close": 31.23, "volume": 4937425.0}, {"date": "2020-03-16", "close": 27.2, "volume": 4036820.0}, {"date": "2020-03-17", "close": 28.73, "volume": 3265629.0}, {"date": "2020-03-18", "close": 25.54, "volume": 3204504.0}, {"date": "2020-03-19", "close": 27.19, "volume": 4916520.0}, {"date": "2020-03-20", "close": 25.39, "volume": 6410069.0}, {"date": "2020-03-23", "close": 23.13, "volume": 5157838.0}, {"date": "2020-03-24", "close": 25.85, "volume": 3735864.0}, {"date": "2020-03-25", "close": 26.35, "volume": 5588573.0}, {"date": "2020-03-26", "close": 28.67, "volume": 4370584.0}, {"date": "2020-03-27", "close": 27.61, "volume": 3811112.0}, {"date": "2020-03-30", "close": 27.69, "volume": 2146850.0}, {"date": "2020-03-31", "close": 26.96, "volume": 1621559.0}, {"date": "2020-04-01", "close": 25.16, "volume": 2427820.0}, {"date": "2020-04-02", "close": 25.58, "volume": 1954375.0}, {"date": "2020-04-03", "close": 24.45, "volume": 1224485.0}, {"date": "2020-04-06", "close": 26.36, "volume": 2049295.0}, {"date": "2020-04-07", "close": 27.34, "volume": 2713302.0}, {"date": "2020-04-08", "close": 28.65, "volume": 2529453.0}, {"date": "2020-04-09", "close": 30.79, "volume": 3101081.0}, {"date": "2020-04-13", "close": 29.23, "volume": 2608787.0}, {"date": "2020-04-14", "close": 28.81, "volume": 3053619.0}, {"date": "2020-04-15", "close": 26.95, "volume": 1570454.0}, {"date": "2020-04-16", "close": 26.02, "volume": 5952867.0}, {"date": "2020-04-17", "close": 28.16, "volume": 5441527.0}, {"date": "2020-04-20", "close": 27.97, "volume": 2901505.0}, {"date": "2020-04-21", "close": 27.02, "volume": 2962298.0}, {"date": "2020-04-22", "close": 27.08, "volume": 2040649.0}, {"date": "2020-04-23", "close": 27.43, "volume": 2967710.0}, {"date": "2020-04-24", "close": 28.13, "volume": 2593388.0}, {"date": "2020-04-27", "close": 29.86, "volume": 3166223.0}, {"date": "2020-04-28", "close": 30.66, "volume": 2960625.0}, {"date": "2020-04-29", "close": 32.47, "volume": 3691111.0}, {"date": "2020-04-30", "close": 31.31, "volume": 4672643.0}, {"date": "2020-05-01", "close": 29.85, "volume": 3099048.0}, {"date": "2020-05-04", "close": 29.53, "volume": 3112779.0}, {"date": "2020-05-05", "close": 29.07, "volume": 2910119.0}, {"date": "2020-05-06", "close": 28.33, "volume": 2383631.0}, {"date": "2020-05-07", "close": 28.8, "volume": 2575980.0}, {"date": "2020-05-08", "close": 30.03, "volume": 1876073.0}, {"date": "2020-05-11", "close": 28.96, "volume": 3249699.0}, {"date": "2020-05-12", "close": 27.51, "volume": 4280155.0}, {"date": "2020-05-13", "close": 26.06, "volume": 4739860.0}, {"date": "2020-05-14", "close": 26.99, "volume": 7245506.0}, {"date": "2020-05-15", "close": 26.66, "volume": 2864481.0}, {"date": "2020-05-18", "close": 29.13, "volume": 4497731.0}, {"date": "2020-05-19", "close": 28.03, "volume": 2759674.0}, {"date": "2020-05-20", "close": 29.35, "volume": 4108704.0}, {"date": "2020-05-21", "close": 29.24, "volume": 2984420.0}, {"date": "2020-05-22", "close": 28.9, "volume": 2150982.0}, {"date": "2020-05-26", "close": 31.24, "volume": 5313337.0}, {"date": "2020-05-27", "close": 33.44, "volume": 5690225.0}, {"date": "2020-05-28", "close": 32.18, "volume": 3563488.0}, {"date": "2020-05-29", "close": 31.45, "volume": 3458136.0}, {"date": "2020-06-01", "close": 31.88, "volume": 1518982.0}, {"date": "2020-06-02", "close": 31.93, "volume": 1964402.0}, {"date": "2020-06-03", "close": 33.54, "volume": 4239441.0}, {"date": "2020-06-04", "close": 34.69, "volume": 6006971.0}, {"date": "2020-06-05", "close": 36.66, "volume": 8275444.0}, {"date": "2020-06-08", "close": 37.85, "volume": 7722862.0}, {"date": "2020-06-09", "close": 36.92, "volume": 5328118.0}, {"date": "2020-06-10", "close": 34.64, "volume": 5855555.0}, {"date": "2020-06-11", "close": 31.48, "volume": 6661877.0}, {"date": "2020-06-12", "close": 32.69, "volume": 6175129.0}, {"date": "2020-06-15", "close": 33.01, "volume": 5120667.0}, {"date": "2020-06-16", "close": 34.14, "volume": 4098892.0}, {"date": "2020-06-17", "close": 33.09, "volume": 2484973.0}, {"date": "2020-06-18", "close": 33.17, "volume": 1987603.0}, {"date": "2020-06-19", "close": 32.89, "volume": 7644844.0}, {"date": "2020-06-22", "close": 32.54, "volume": 3161361.0}, {"date": "2020-06-23", "close": 32.3, "volume": 5780716.0}, {"date": "2020-06-24", "close": 30.61, "volume": 4328210.0}, {"date": "2020-06-25", "close": 31.61, "volume": 2642199.0}, {"date": "2020-06-26", "close": 29.69, "volume": 6571830.0}, {"date": "2020-06-29", "close": 30.78, "volume": 4559445.0}, {"date": "2020-06-30", "close": 31.54, "volume": 1842092.0}, {"date": "2020-07-01", "close": 30.37, "volume": 2235648.0}, {"date": "2020-07-02", "close": 30.31, "volume": 2243291.0}, {"date": "2020-07-06", "close": 30.61, "volume": 4732609.0}, {"date": "2020-07-07", "close": 29.52, "volume": 1850488.0}, {"date": "2020-07-08", "close": 29.59, "volume": 2200559.0}, {"date": "2020-07-09", "close": 28.42, "volume": 3307096.0}, {"date": "2020-07-10", "close": 29.76, "volume": 2233613.0}, {"date": "2020-07-13", "close": 30.11, "volume": 4395882.0}, {"date": "2020-07-14", "close": 29.62, "volume": 3154611.0}, {"date": "2020-07-15", "close": 31.19, "volume": 3061818.0}, {"date": "2020-07-16", "close": 31.09, "volume": 2464355.0}, {"date": "2020-07-17", "close": 30.25, "volume": 2853291.0}, {"date": "2020-07-20", "close": 29.82, "volume": 1706131.0}, {"date": "2020-07-21", "close": 31.34, "volume": 2354825.0}, {"date": "2020-07-22", "close": 31.1, "volume": 1860659.0}, {"date": "2020-07-23", "close": 31.75, "volume": 2914424.0}, {"date": "2020-07-24", "close": 31.61, "volume": 1805421.0}, {"date": "2020-07-27", "close": 30.9, "volume": 2099217.0}, {"date": "2020-07-28", "close": 30.76, "volume": 2061785.0}, {"date": "2020-07-29", "close": 31.85, "volume": 2379941.0}, {"date": "2020-07-30", "close": 31.3, "volume": 1922455.0}, {"date": "2020-07-31", "close": 31.07, "volume": 2395846.0}, {"date": "2020-08-03", "close": 30.99, "volume": 1854969.0}, {"date": "2020-08-04", "close": 30.85, "volume": 1422885.0}, {"date": "2020-08-05", "close": 31.52, "volume": 2861330.0}, {"date": "2020-08-06", "close": 31.33, "volume": 1658731.0}, {"date": "2020-08-07", "close": 32.59, "volume": 3207318.0}, {"date": "2020-08-10", "close": 33.18, "volume": 3569628.0}, {"date": "2020-08-11", "close": 33.84, "volume": 3652768.0}, {"date": "2020-08-12", "close": 33.51, "volume": 2733715.0}, {"date": "2020-08-13", "close": 32.93, "volume": 2343290.0}, {"date": "2020-08-14", "close": 33.29, "volume": 2015670.0}, {"date": "2020-08-17", "close": 32.73, "volume": 1411726.0}, {"date": "2020-08-18", "close": 31.9, "volume": 2199500.0}, {"date": "2020-08-19", "close": 32.0, "volume": 1375345.0}, {"date": "2020-08-20", "close": 31.36, "volume": 1834770.0}, {"date": "2020-08-21", "close": 31.14, "volume": 1548297.0}, {"date": "2020-08-24", "close": 32.37, "volume": 3620500.0}, {"date": "2020-08-25", "close": 32.45, "volume": 1612746.0}, {"date": "2020-08-26", "close": 31.82, "volume": 1297348.0}, {"date": "2020-08-27", "close": 32.41, "volume": 2356358.0}, {"date": "2020-08-28", "close": 32.45, "volume": 2955418.0}, {"date": "2020-08-31", "close": 31.89, "volume": 3185207.0}, {"date": "2020-09-01", "close": 31.94, "volume": 2424343.0}, {"date": "2020-09-02", "close": 32.24, "volume": 2086929.0}, {"date": "2020-09-03", "close": 32.25, "volume": 5112233.0}, {"date": "2020-09-04", "close": 32.88, "volume": 4343418.0}, {"date": "2020-09-08", "close": 31.48, "volume": 3308083.0}, {"date": "2020-09-09", "close": 31.36, "volume": 1452222.0}, {"date": "2020-09-10", "close": 30.84, "volume": 2374256.0}, {"date": "2020-09-11", "close": 31.02, "volume": 1707825.0}, {"date": "2020-09-14", "close": 31.71, "volume": 1535062.0}, {"date": "2020-09-15", "close": 31.15, "volume": 1696744.0}, {"date": "2020-09-16", "close": 31.43, "volume": 2054612.0}, {"date": "2020-09-17", "close": 31.33, "volume": 1163230.0}, {"date": "2020-09-18", "close": 31.04, "volume": 1578952.0}, {"date": "2020-09-21", "close": 29.38, "volume": 3467537.0}, {"date": "2020-09-22", "close": 28.86, "volume": 2186363.0}, {"date": "2020-09-23", "close": 28.21, "volume": 1822420.0}, {"date": "2020-09-24", "close": 28.26, "volume": 1838937.0}, {"date": "2020-09-25", "close": 28.59, "volume": 1309430.0}, {"date": "2020-09-28", "close": 29.6, "volume": 2576732.0}, {"date": "2020-09-29", "close": 29.19, "volume": 1418893.0}, {"date": "2020-09-30", "close": 29.45, "volume": 1477308.0}, {"date": "2020-10-01", "close": 29.74, "volume": 1101443.0}, {"date": "2020-10-02", "close": 30.55, "volume": 1714361.0}, {"date": "2020-10-05", "close": 31.65, "volume": 2447322.0}, {"date": "2020-10-06", "close": 31.61, "volume": 7836861.0}, {"date": "2020-10-07", "close": 32.46, "volume": 5056157.0}, {"date": "2020-10-08", "close": 32.98, "volume": 3490171.0}, {"date": "2020-10-09", "close": 32.75, "volume": 1306205.0}, {"date": "2020-10-12", "close": 33.2, "volume": 1337523.0}, {"date": "2020-10-13", "close": 32.25, "volume": 2207049.0}, {"date": "2020-10-14", "close": 31.79, "volume": 2447211.0}, {"date": "2020-10-15", "close": 32.43, "volume": 1578558.0}, {"date": "2020-10-16", "close": 32.5, "volume": 2915278.0}, {"date": "2020-10-19", "close": 32.2, "volume": 2597849.0}, {"date": "2020-10-20", "close": 32.76, "volume": 2370599.0}, {"date": "2020-10-21", "close": 32.8, "volume": 1118465.0}, {"date": "2020-10-22", "close": 34.15, "volume": 2396719.0}, {"date": "2020-10-23", "close": 34.59, "volume": 10495370.0}, {"date": "2020-10-26", "close": 33.87, "volume": 2226695.0}, {"date": "2020-10-27", "close": 32.68, "volume": 1924220.0}, {"date": "2020-10-28", "close": 32.0, "volume": 2405795.0}, {"date": "2020-10-29", "close": 32.68, "volume": 2036493.0}, {"date": "2020-10-30", "close": 33.15, "volume": 2442054.0}, {"date": "2020-11-02", "close": 34.0, "volume": 2245117.0}, {"date": "2020-11-03", "close": 34.96, "volume": 9300948.0}, {"date": "2020-11-04", "close": 33.08, "volume": 3882523.0}, {"date": "2020-11-05", "close": 34.26, "volume": 3897888.0}, {"date": "2020-11-06", "close": 33.67, "volume": 1884440.0}, {"date": "2020-11-09", "close": 38.22, "volume": 14231400.0}, {"date": "2020-11-10", "close": 38.75, "volume": 4210592.0}, {"date": "2020-11-11", "close": 37.8, "volume": 4407436.0}, {"date": "2020-11-12", "close": 37.04, "volume": 5521565.0}, {"date": "2020-11-13", "close": 37.93, "volume": 1843697.0}, {"date": "2020-11-16", "close": 39.5, "volume": 3196768.0}, {"date": "2020-11-17", "close": 39.37, "volume": 3051382.0}, {"date": "2020-11-18", "close": 38.69, "volume": 8568582.0}, {"date": "2020-11-19", "close": 38.86, "volume": 2732002.0}, {"date": "2020-11-20", "close": 38.49, "volume": 1760223.0}, {"date": "2020-11-23", "close": 39.17, "volume": 1559464.0}, {"date": "2020-11-24", "close": 41.07, "volume": 5059822.0}, {"date": "2020-11-25", "close": 40.47, "volume": 2242759.0}, {"date": "2020-11-27", "close": 39.96, "volume": 2098521.0}, {"date": "2020-11-30", "close": 38.62, "volume": 3610844.0}, {"date": "2020-12-01", "close": 39.49, "volume": 2192964.0}, {"date": "2020-12-02", "close": 40.18, "volume": 2181704.0}, {"date": "2020-12-03", "close": 40.36, "volume": 1462761.0}, {"date": "2020-12-04", "close": 41.14, "volume": 1774058.0}, {"date": "2020-12-07", "close": 41.0, "volume": 5240388.0}, {"date": "2020-12-08", "close": 40.95, "volume": 1952338.0}, {"date": "2020-12-09", "close": 41.15, "volume": 4485478.0}, {"date": "2020-12-10", "close": 41.32, "volume": 7968001.0}, {"date": "2020-12-11", "close": 40.84, "volume": 2515637.0}, {"date": "2020-12-14", "close": 40.66, "volume": 2358853.0}, {"date": "2020-12-15", "close": 41.53, "volume": 1855091.0}, {"date": "2020-12-16", "close": 41.61, "volume": 3575468.0}, {"date": "2020-12-17", "close": 41.5, "volume": 2013040.0}, {"date": "2020-12-18", "close": 40.85, "volume": 3655498.0}, {"date": "2020-12-21", "close": 40.86, "volume": 5223461.0}, {"date": "2020-12-22", "close": 40.53, "volume": 1290870.0}, {"date": "2020-12-23", "close": 41.7, "volume": 2271021.0}, {"date": "2020-12-24", "close": 41.46, "volume": 1071864.0}, {"date": "2020-12-28", "close": 41.69, "volume": 1686205.0}, {"date": "2020-12-29", "close": 41.04, "volume": 1805601.0}, {"date": "2020-12-30", "close": 41.55, "volume": 1492670.0}, {"date": "2020-12-31", "close": 41.82, "volume": 1591951.0}, {"date": "2021-01-04", "close": 41.41, "volume": 2886476.0}, {"date": "2021-01-05", "close": 41.92, "volume": 3075237.0}, {"date": "2021-01-06", "close": 44.81, "volume": 6080471.0}, {"date": "2021-01-07", "close": 45.73, "volume": 3008338.0}, {"date": "2021-01-08", "close": 45.22, "volume": 2088011.0}, {"date": "2021-01-11", "close": 45.78, "volume": 2390918.0}, {"date": "2021-01-12", "close": 46.45, "volume": 2467596.0}, {"date": "2021-01-13", "close": 46.15, "volume": 2002243.0}, {"date": "2021-01-14", "close": 47.06, "volume": 2289484.0}, {"date": "2021-01-15", "close": 46.04, "volume": 2976489.0}, {"date": "2021-01-19", "close": 46.31, "volume": 6340103.0}, {"date": "2021-01-20", "close": 45.96, "volume": 2447956.0}, {"date": "2021-01-21", "close": 45.13, "volume": 1769912.0}, {"date": "2021-01-22", "close": 45.44, "volume": 2476860.0}, {"date": "2021-01-25", "close": 45.18, "volume": 2846257.0}, {"date": "2021-01-26", "close": 44.55, "volume": 2068766.0}, {"date": "2021-01-27", "close": 43.11, "volume": 5464337.0}, {"date": "2021-01-28", "close": 43.86, "volume": 3038281.0}, {"date": "2021-01-29", "close": 42.73, "volume": 3786766.0}, {"date": "2021-02-01", "close": 43.49, "volume": 3325603.0}, {"date": "2021-02-02", "close": 44.42, "volume": 2581924.0}, {"date": "2021-02-03", "close": 44.78, "volume": 3033068.0}, {"date": "2021-02-04", "close": 46.11, "volume": 2939074.0}, {"date": "2021-02-05", "close": 46.04, "volume": 2240300.0}, {"date": "2021-02-08", "close": 46.92, "volume": 2811597.0}, {"date": "2021-02-09", "close": 47.37, "volume": 3888353.0}, {"date": "2021-02-10", "close": 47.4, "volume": 1500318.0}, {"date": "2021-02-11", "close": 47.09, "volume": 1405817.0}, {"date": "2021-02-12", "close": 47.47, "volume": 1696560.0}, {"date": "2021-02-16", "close": 48.57, "volume": 1965966.0}, {"date": "2021-02-17", "close": 48.52, "volume": 2762772.0}, {"date": "2021-02-18", "close": 48.0, "volume": 1816381.0}, {"date": "2021-02-19", "close": 49.39, "volume": 1958893.0}, {"date": "2021-02-22", "close": 50.26, "volume": 2584181.0}, {"date": "2021-02-23", "close": 50.75, "volume": 4267396.0}, {"date": "2021-02-24", "close": 52.22, "volume": 4948532.0}, {"date": "2021-02-25", "close": 50.79, "volume": 5020551.0}, {"date": "2021-02-26", "close": 49.73, "volume": 5807155.0}, {"date": "2021-03-01", "close": 51.48, "volume": 3720886.0}, {"date": "2021-03-02", "close": 51.67, "volume": 4021764.0}, {"date": "2021-03-03", "close": 51.69, "volume": 4023510.0}, {"date": "2021-03-04", "close": 50.98, "volume": 5356017.0}, {"date": "2021-03-05", "close": 52.2, "volume": 4569011.0}, {"date": "2021-03-08", "close": 53.4, "volume": 9984275.0}, {"date": "2021-03-09", "close": 52.58, "volume": 4399080.0}, {"date": "2021-03-10", "close": 53.8, "volume": 3718294.0}, {"date": "2021-03-11", "close": 54.1, "volume": 2753192.0}, {"date": "2021-03-12", "close": 55.06, "volume": 4073506.0}, {"date": "2021-03-15", "close": 54.65, "volume": 3629977.0}, {"date": "2021-03-16", "close": 53.92, "volume": 3114959.0}, {"date": "2021-03-17", "close": 54.29, "volume": 3767191.0}, {"date": "2021-03-18", "close": 54.44, "volume": 6454847.0}, {"date": "2021-03-19", "close": 53.91, "volume": 7673629.0}, {"date": "2021-03-22", "close": 52.01, "volume": 4527664.0}, {"date": "2021-03-23", "close": 50.41, "volume": 3382944.0}, {"date": "2021-03-24", "close": 50.17, "volume": 3586514.0}, {"date": "2021-03-25", "close": 51.59, "volume": 3616867.0}, {"date": "2021-03-26", "close": 52.57, "volume": 6348474.0}, {"date": "2021-03-29", "close": 51.21, "volume": 4504550.0}, {"date": "2021-03-30", "close": 52.33, "volume": 3971861.0}, {"date": "2021-03-31", "close": 51.88, "volume": 2960671.0}, {"date": "2021-04-01", "close": 52.27, "volume": 2754695.0}, {"date": "2021-04-05", "close": 52.38, "volume": 3299029.0}, {"date": "2021-04-06", "close": 52.19, "volume": 2298921.0}, {"date": "2021-04-07", "close": 52.01, "volume": 1860973.0}, {"date": "2021-04-08", "close": 52.09, "volume": 1936382.0}, {"date": "2021-04-09", "close": 52.63, "volume": 1721135.0}, {"date": "2021-04-12", "close": 52.95, "volume": 2101033.0}, {"date": "2021-04-13", "close": 52.04, "volume": 2202105.0}, {"date": "2021-04-14", "close": 52.59, "volume": 2843583.0}, {"date": "2021-04-15", "close": 52.42, "volume": 3113305.0}, {"date": "2021-04-16", "close": 52.83, "volume": 1903928.0}, {"date": "2021-04-19", "close": 52.63, "volume": 2181145.0}, {"date": "2021-04-20", "close": 50.76, "volume": 3041069.0}, {"date": "2021-04-21", "close": 51.87, "volume": 2128075.0}, {"date": "2021-04-22", "close": 51.21, "volume": 2486759.0}, {"date": "2021-04-23", "close": 53.03, "volume": 2288232.0}, {"date": "2021-04-26", "close": 53.33, "volume": 1448172.0}, {"date": "2021-04-27", "close": 53.8, "volume": 3870602.0}, {"date": "2021-04-28", "close": 53.77, "volume": 1883043.0}, {"date": "2021-04-29", "close": 54.41, "volume": 1743412.0}, {"date": "2021-04-30", "close": 53.63, "volume": 1715192.0}, {"date": "2021-05-03", "close": 53.95, "volume": 1776240.0}, {"date": "2021-05-04", "close": 54.62, "volume": 2365842.0}, {"date": "2021-05-05", "close": 54.81, "volume": 968350.0}, {"date": "2021-05-06", "close": 54.85, "volume": 5091302.0}, {"date": "2021-05-07", "close": 54.93, "volume": 1895333.0}, {"date": "2021-05-10", "close": 54.39, "volume": 1371159.0}, {"date": "2021-05-11", "close": 53.89, "volume": 2988200.0}, {"date": "2021-05-12", "close": 52.53, "volume": 5020603.0}, {"date": "2021-05-13", "close": 54.24, "volume": 4119194.0}, {"date": "2021-05-14", "close": 55.15, "volume": 2786140.0}, {"date": "2021-05-17", "close": 55.43, "volume": 1918513.0}, {"date": "2021-05-18", "close": 54.51, "volume": 2139280.0}, {"date": "2021-05-19", "close": 54.23, "volume": 2358350.0}, {"date": "2021-05-20", "close": 54.13, "volume": 1422833.0}, {"date": "2021-05-21", "close": 54.74, "volume": 1830370.0}, {"date": "2021-05-24", "close": 54.52, "volume": 5421408.0}, {"date": "2021-05-25", "close": 53.37, "volume": 2452747.0}, {"date": "2021-05-26", "close": 54.19, "volume": 2194536.0}, {"date": "2021-05-27", "close": 55.02, "volume": 2583720.0}, {"date": "2021-05-28", "close": 54.98, "volume": 1664956.0}, {"date": "2021-06-01", "close": 55.46, "volume": 2624896.0}, {"date": "2021-06-02", "close": 54.96, "volume": 2848741.0}, {"date": "2021-06-03", "close": 55.07, "volume": 1658803.0}, {"date": "2021-06-04", "close": 55.05, "volume": 1490460.0}, {"date": "2021-06-07", "close": 55.18, "volume": 2039534.0}, {"date": "2021-06-08", "close": 55.23, "volume": 1968091.0}, {"date": "2021-06-09", "close": 54.46, "volume": 1645751.0}, {"date": "2021-06-10", "close": 53.38, "volume": 4152691.0}, {"date": "2021-06-11", "close": 53.65, "volume": 3533912.0}, {"date": "2021-06-14", "close": 52.86, "volume": 3579589.0}, {"date": "2021-06-15", "close": 53.56, "volume": 9652799.0}, {"date": "2021-06-16", "close": 54.06, "volume": 3771649.0}, {"date": "2021-06-17", "close": 51.62, "volume": 5539374.0}, {"date": "2021-06-18", "close": 49.93, "volume": 7044205.0}, {"date": "2021-06-21", "close": 51.42, "volume": 4209352.0}, {"date": "2021-06-22", "close": 51.34, "volume": 1937383.0}, {"date": "2021-06-23", "close": 51.46, "volume": 2542480.0}, {"date": "2021-06-24", "close": 52.19, "volume": 1825553.0}, {"date": "2021-06-25", "close": 52.86, "volume": 4178478.0}, {"date": "2021-06-28", "close": 51.62, "volume": 2146629.0}, {"date": "2021-06-29", "close": 51.26, "volume": 1889157.0}, {"date": "2021-06-30", "close": 51.32, "volume": 2183658.0}, {"date": "2021-07-01", "close": 51.84, "volume": 2594590.0}, {"date": "2021-07-02", "close": 51.31, "volume": 1655096.0}, {"date": "2021-07-06", "close": 49.94, "volume": 2613740.0}, {"date": "2021-07-07", "close": 49.72, "volume": 4223273.0}, {"date": "2021-07-08", "close": 48.83, "volume": 5378029.0}, {"date": "2021-07-09", "close": 50.7, "volume": 3012245.0}, {"date": "2021-07-12", "close": 50.98, "volume": 2776740.0}, {"date": "2021-07-13", "close": 49.85, "volume": 2657263.0}, {"date": "2021-07-14", "close": 49.67, "volume": 2739652.0}, {"date": "2021-07-15", "close": 50.16, "volume": 2528524.0}, {"date": "2021-07-16", "close": 48.9, "volume": 2265297.0}, {"date": "2021-07-19", "close": 47.2, "volume": 4668137.0}, {"date": "2021-07-20", "close": 48.53, "volume": 11080620.0}, {"date": "2021-07-21", "close": 49.54, "volume": 3025889.0}, {"date": "2021-07-22", "close": 48.53, "volume": 1857225.0}, {"date": "2021-07-23", "close": 48.8, "volume": 1191030.0}, {"date": "2021-07-26", "close": 49.21, "volume": 3536228.0}, {"date": "2021-07-27", "close": 48.98, "volume": 2374413.0}, {"date": "2021-07-28", "close": 49.65, "volume": 2809172.0}, {"date": "2021-07-29", "close": 50.04, "volume": 2992355.0}, {"date": "2021-07-30", "close": 49.46, "volume": 2342443.0}, {"date": "2021-08-02", "close": 49.14, "volume": 5847334.0}, {"date": "2021-08-03", "close": 49.93, "volume": 3135441.0}, {"date": "2021-08-04", "close": 49.41, "volume": 2101222.0}, {"date": "2021-08-05", "close": 50.35, "volume": 2358035.0}, {"date": "2021-08-06", "close": 51.83, "volume": 4049935.0}, {"date": "2021-08-09", "close": 51.54, "volume": 2374688.0}, {"date": "2021-08-10", "close": 52.06, "volume": 2532481.0}, {"date": "2021-08-11", "close": 52.9, "volume": 2484739.0}, {"date": "2021-08-12", "close": 52.71, "volume": 2062173.0}, {"date": "2021-08-13", "close": 52.3, "volume": 2269540.0}, {"date": "2021-08-16", "close": 52.04, "volume": 2067405.0}, {"date": "2021-08-17", "close": 51.28, "volume": 2121972.0}, {"date": "2021-08-18", "close": 50.82, "volume": 1933884.0}, {"date": "2021-08-19", "close": 50.12, "volume": 2818951.0}, {"date": "2021-08-20", "close": 50.94, "volume": 1621032.0}, {"date": "2021-08-23", "close": 51.39, "volume": 2333853.0}, {"date": "2021-08-24", "close": 51.77, "volume": 1505347.0}, {"date": "2021-08-25", "close": 52.31, "volume": 2038764.0}, {"date": "2021-08-26", "close": 51.63, "volume": 2097892.0}, {"date": "2021-08-27", "close": 52.85, "volume": 2390342.0}, {"date": "2021-08-30", "close": 51.77, "volume": 1789163.0}, {"date": "2021-08-31", "close": 52.13, "volume": 2497810.0}, {"date": "2021-09-01", "close": 51.74, "volume": 1983115.0}, {"date": "2021-09-02", "close": 51.78, "volume": 2092400.0}, {"date": "2021-09-03", "close": 51.59, "volume": 2853648.0}, {"date": "2021-09-07", "close": 51.35, "volume": 3442877.0}, {"date": "2021-09-08", "close": 50.8, "volume": 1930309.0}, {"date": "2021-09-09", "close": 50.96, "volume": 3097168.0}, {"date": "2021-09-10", "close": 50.42, "volume": 1994893.0}, {"date": "2021-09-13", "close": 51.12, "volume": 3255816.0}, {"date": "2021-09-14", "close": 50.03, "volume": 2645615.0}, {"date": "2021-09-15", "close": 50.75, "volume": 2252306.0}, {"date": "2021-09-16", "close": 50.49, "volume": 2266480.0}, {"date": "2021-09-17", "close": 50.52, "volume": 6572111.0}, {"date": "2021-09-20", "close": 49.11, "volume": 3304568.0}, {"date": "2021-09-21", "close": 48.94, "volume": 1565093.0}, {"date": "2021-09-22", "close": 49.73, "volume": 2983371.0}, {"date": "2021-09-23", "close": 51.42, "volume": 2306374.0}, {"date": "2021-09-24", "close": 51.84, "volume": 1986375.0}, {"date": "2021-09-27", "close": 53.65, "volume": 2821004.0}, {"date": "2021-09-28", "close": 53.17, "volume": 3509169.0}, {"date": "2021-09-29", "close": 53.62, "volume": 4028130.0}, {"date": "2021-09-30", "close": 52.91, "volume": 3433447.0}, {"date": "2021-10-01", "close": 54.13, "volume": 2764153.0}, {"date": "2021-10-04", "close": 54.25, "volume": 3204495.0}, {"date": "2021-10-05", "close": 54.54, "volume": 2787750.0}, {"date": "2021-10-06", "close": 54.43, "volume": 2350736.0}, {"date": "2021-10-07", "close": 54.85, "volume": 2335387.0}, {"date": "2021-10-08", "close": 55.11, "volume": 2023104.0}, {"date": "2021-10-11", "close": 54.61, "volume": 1826870.0}, {"date": "2021-10-12", "close": 54.61, "volume": 2043618.0}, {"date": "2021-10-13", "close": 54.45, "volume": 2296045.0}, {"date": "2021-10-14", "close": 55.18, "volume": 2145064.0}, {"date": "2021-10-15", "close": 55.29, "volume": 2890905.0}, {"date": "2021-10-18", "close": 55.46, "volume": 2128840.0}, {"date": "2021-10-19", "close": 55.6, "volume": 3005657.0}, {"date": "2021-10-20", "close": 56.86, "volume": 2688177.0}, {"date": "2021-10-21", "close": 56.55, "volume": 2090631.0}, {"date": "2021-10-22", "close": 56.97, "volume": 1730312.0}, {"date": "2021-10-25", "close": 57.07, "volume": 2189180.0}, {"date": "2021-10-26", "close": 56.64, "volume": 1297634.0}, {"date": "2021-10-27", "close": 54.79, "volume": 2546963.0}, {"date": "2021-10-28", "close": 55.57, "volume": 1447501.0}, {"date": "2021-10-29", "close": 55.34, "volume": 1749467.0}, {"date": "2021-11-01", "close": 56.97, "volume": 2724001.0}, {"date": "2021-11-02", "close": 56.76, "volume": 1154876.0}, {"date": "2021-11-03", "close": 57.89, "volume": 2338063.0}, {"date": "2021-11-04", "close": 57.03, "volume": 1941871.0}, {"date": "2021-11-05", "close": 57.56, "volume": 1533549.0}, {"date": "2021-11-08", "close": 57.6, "volume": 1773872.0}, {"date": "2021-11-09", "close": 57.3, "volume": 2153387.0}, {"date": "2021-11-10", "close": 57.3, "volume": 3623921.0}, {"date": "2021-11-11", "close": 57.66, "volume": 1419718.0}, {"date": "2021-11-12", "close": 57.44, "volume": 2587620.0}, {"date": "2021-11-15", "close": 57.6, "volume": 1367230.0}, {"date": "2021-11-16", "close": 57.56, "volume": 1927607.0}, {"date": "2021-11-17", "close": 56.99, "volume": 2914524.0}, {"date": "2021-11-18", "close": 56.75, "volume": 1568181.0}, {"date": "2021-11-19", "close": 56.35, "volume": 1668653.0}, {"date": "2021-11-22", "close": 57.06, "volume": 3096009.0}, {"date": "2021-11-23", "close": 57.89, "volume": 1784712.0}, {"date": "2021-11-24", "close": 57.72, "volume": 1519752.0}, {"date": "2021-11-26", "close": 55.06, "volume": 2822994.0}, {"date": "2021-11-29", "close": 55.08, "volume": 2290701.0}, {"date": "2021-11-30", "close": 53.67, "volume": 3897576.0}, {"date": "2021-12-01", "close": 53.01, "volume": 3140021.0}, {"date": "2021-12-02", "close": 54.83, "volume": 3065562.0}, {"date": "2021-12-03", "close": 53.47, "volume": 3562841.0}, {"date": "2021-12-06", "close": 54.82, "volume": 3337121.0}, {"date": "2021-12-07", "close": 55.03, "volume": 2837588.0}, {"date": "2021-12-08", "close": 54.93, "volume": 1803100.0}, {"date": "2021-12-09", "close": 54.46, "volume": 1704040.0}, {"date": "2021-12-10", "close": 54.58, "volume": 1577589.0}, {"date": "2021-12-13", "close": 53.29, "volume": 2186343.0}, {"date": "2021-12-14", "close": 53.7, "volume": 3152694.0}, {"date": "2021-12-15", "close": 53.99, "volume": 3625202.0}, {"date": "2021-12-16", "close": 54.17, "volume": 3504989.0}, {"date": "2021-12-17", "close": 52.91, "volume": 5358970.0}, {"date": "2021-12-20", "close": 51.57, "volume": 5987185.0}, {"date": "2021-12-21", "close": 53.17, "volume": 3185206.0}, {"date": "2021-12-22", "close": 53.61, "volume": 2520190.0}, {"date": "2021-12-23", "close": 54.07, "volume": 1097662.0}, {"date": "2021-12-27", "close": 54.76, "volume": 1365719.0}, {"date": "2021-12-28", "close": 54.78, "volume": 1752606.0}, {"date": "2021-12-29", "close": 54.84, "volume": 1864001.0}, {"date": "2021-12-30", "close": 54.58, "volume": 1456049.0}, {"date": "2021-12-31", "close": 54.56, "volume": 1862244.0}, {"date": "2022-01-03", "close": 55.64, "volume": 2683060.0}, {"date": "2022-01-04", "close": 57.14, "volume": 4277168.0}, {"date": "2022-01-05", "close": 56.71, "volume": 5185159.0}, {"date": "2022-01-06", "close": 58.64, "volume": 7572201.0}, {"date": "2022-01-07", "close": 59.28, "volume": 6298764.0}, {"date": "2022-01-10", "close": 59.28, "volume": 3744624.0}, {"date": "2022-01-11", "close": 59.63, "volume": 3027020.0}, {"date": "2022-01-12", "close": 59.79, "volume": 2428151.0}, {"date": "2022-01-13", "close": 60.04, "volume": 3372810.0}, {"date": "2022-01-14", "close": 60.41, "volume": 2494330.0}, {"date": "2022-01-18", "close": 59.22, "volume": 3358876.0}, {"date": "2022-01-19", "close": 57.57, "volume": 2745159.0}, {"date": "2022-01-20", "close": 56.24, "volume": 3859991.0}, {"date": "2022-01-21", "close": 55.12, "volume": 5749094.0}, {"date": "2022-01-24", "close": 55.7, "volume": 6064215.0}, {"date": "2022-01-25", "close": 55.82, "volume": 4035061.0}, {"date": "2022-01-26", "close": 55.45, "volume": 4124004.0}, {"date": "2022-01-27", "close": 54.28, "volume": 3319582.0}, {"date": "2022-01-28", "close": 54.58, "volume": 2764422.0}, {"date": "2022-01-31", "close": 55.03, "volume": 2957973.0}, {"date": "2022-02-01", "close": 55.87, "volume": 3251072.0}, {"date": "2022-02-02", "close": 55.73, "volume": 1650514.0}, {"date": "2022-02-03", "close": 55.38, "volume": 3972438.0}, {"date": "2022-02-04", "close": 56.37, "volume": 2290081.0}, {"date": "2022-02-07", "close": 56.7, "volume": 1728850.0}, {"date": "2022-02-08", "close": 58.15, "volume": 2513410.0}, {"date": "2022-02-09", "close": 57.76, "volume": 2151760.0}, {"date": "2022-02-10", "close": 57.65, "volume": 3022774.0}, {"date": "2022-02-11", "close": 57.29, "volume": 5464523.0}, {"date": "2022-02-14", "close": 56.79, "volume": 4045331.0}, {"date": "2022-02-15", "close": 58.2, "volume": 2893867.0}, {"date": "2022-02-16", "close": 58.35, "volume": 2075029.0}, {"date": "2022-02-17", "close": 56.52, "volume": 2388554.0}, {"date": "2022-02-18", "close": 56.52, "volume": 2723450.0}, {"date": "2022-02-22", "close": 56.09, "volume": 3424868.0}, {"date": "2022-02-23", "close": 55.17, "volume": 2964514.0}, {"date": "2022-02-24", "close": 54.26, "volume": 5625451.0}, {"date": "2022-02-25", "close": 56.58, "volume": 3514210.0}, {"date": "2022-02-28", "close": 56.62, "volume": 5116370.0}, {"date": "2022-03-01", "close": 53.78, "volume": 5784954.0}, {"date": "2022-03-02", "close": 56.03, "volume": 6914854.0}, {"date": "2022-03-03", "close": 55.65, "volume": 4041949.0}, {"date": "2022-03-04", "close": 53.61, "volume": 6326107.0}, {"date": "2022-03-07", "close": 51.35, "volume": 7453566.0}, {"date": "2022-03-08", "close": 51.63, "volume": 10782110.0}, {"date": "2022-03-09", "close": 53.43, "volume": 5493980.0}, {"date": "2022-03-10", "close": 53.24, "volume": 3783892.0}, {"date": "2022-03-11", "close": 53.18, "volume": 7200568.0}, {"date": "2022-03-14", "close": 53.43, "volume": 9575525.0}, {"date": "2022-03-15", "close": 53.59, "volume": 6007864.0}, {"date": "2022-03-16", "close": 55.24, "volume": 7599574.0}, {"date": "2022-03-17", "close": 54.66, "volume": 4353177.0}, {"date": "2022-03-18", "close": 54.59, "volume": 5662893.0}, {"date": "2022-03-21", "close": 53.94, "volume": 5050573.0}, {"date": "2022-03-22", "close": 54.87, "volume": 3936039.0}, {"date": "2022-03-23", "close": 53.18, "volume": 2698304.0}, {"date": "2022-03-24", "close": 53.65, "volume": 2221052.0}, {"date": "2022-03-25", "close": 54.5, "volume": 2478821.0}, {"date": "2022-03-28", "close": 54.07, "volume": 2351622.0}, {"date": "2022-03-29", "close": 54.95, "volume": 2612288.0}, {"date": "2022-03-30", "close": 53.44, "volume": 4754717.0}, {"date": "2022-03-31", "close": 52.35, "volume": 3901344.0}, {"date": "2022-04-01", "close": 51.88, "volume": 4476910.0}, {"date": "2022-04-04", "close": 51.62, "volume": 4120491.0}, {"date": "2022-04-05", "close": 50.97, "volume": 3032408.0}, {"date": "2022-04-06", "close": 50.1, "volume": 3971057.0}, {"date": "2022-04-07", "close": 49.48, "volume": 3722772.0}, {"date": "2022-04-08", "close": 49.52, "volume": 2992019.0}, {"date": "2022-04-11", "close": 49.66, "volume": 2156378.0}, {"date": "2022-04-12", "close": 49.15, "volume": 2918136.0}, {"date": "2022-04-13", "close": 49.84, "volume": 2747889.0}, {"date": "2022-04-14", "close": 49.37, "volume": 2646889.0}, {"date": "2022-04-18", "close": 49.56, "volume": 2337689.0}, {"date": "2022-04-19", "close": 51.07, "volume": 2655598.0}, {"date": "2022-04-20", "close": 51.47, "volume": 2860831.0}, {"date": "2022-04-21", "close": 50.57, "volume": 3006978.0}, {"date": "2022-04-22", "close": 49.3, "volume": 2692518.0}, {"date": "2022-04-25", "close": 49.38, "volume": 3498296.0}, {"date": "2022-04-26", "close": 47.91, "volume": 3644454.0}, {"date": "2022-04-27", "close": 47.9, "volume": 4182251.0}, {"date": "2022-04-28", "close": 48.59, "volume": 2807171.0}, {"date": "2022-04-29", "close": 47.06, "volume": 3302700.0}, {"date": "2022-05-02", "close": 47.72, "volume": 4105662.0}, {"date": "2022-05-03", "close": 48.5, "volume": 3525056.0}, {"date": "2022-05-04", "close": 49.81, "volume": 5616972.0}, {"date": "2022-05-05", "close": 48.3, "volume": 4997694.0}, {"date": "2022-05-06", "close": 47.77, "volume": 4915096.0}, {"date": "2022-05-09", "close": 46.96, "volume": 4560815.0}, {"date": "2022-05-10", "close": 46.34, "volume": 5936049.0}, {"date": "2022-05-11", "close": 45.5, "volume": 5588414.0}, {"date": "2022-05-12", "close": 45.5, "volume": 5084976.0}, {"date": "2022-05-13", "close": 46.08, "volume": 2738629.0}, {"date": "2022-05-16", "close": 45.64, "volume": 1920992.0}, {"date": "2022-05-17", "close": 47.41, "volume": 2861376.0}, {"date": "2022-05-18", "close": 46.28, "volume": 3577824.0}, {"date": "2022-05-19", "close": 45.92, "volume": 2914690.0}, {"date": "2022-05-20", "close": 45.92, "volume": 2896503.0}, {"date": "2022-05-23", "close": 47.08, "volume": 3522209.0}, {"date": "2022-05-24", "close": 46.73, "volume": 2856311.0}, {"date": "2022-05-25", "close": 47.41, "volume": 2505368.0}, {"date": "2022-05-26", "close": 48.53, "volume": 2025683.0}, {"date": "2022-05-27", "close": 49.27, "volume": 2205120.0}, {"date": "2022-05-31", "close": 49.2, "volume": 2378812.0}, {"date": "2022-06-01", "close": 48.55, "volume": 1855615.0}, {"date": "2022-06-02", "close": 49.48, "volume": 2102200.0}, {"date": "2022-06-03", "close": 48.81, "volume": 1581865.0}, {"date": "2022-06-06", "close": 49.02, "volume": 1941909.0}, {"date": "2022-06-07", "close": 49.47, "volume": 1245336.0}, {"date": "2022-06-08", "close": 48.65, "volume": 1259743.0}, {"date": "2022-06-09", "close": 47.19, "volume": 1680379.0}, {"date": "2022-06-10", "close": 45.56, "volume": 3449234.0}, {"date": "2022-06-13", "close": 44.06, "volume": 4035771.0}, {"date": "2022-06-14", "close": 44.25, "volume": 2609566.0}, {"date": "2022-06-15", "close": 44.53, "volume": 4240945.0}, {"date": "2022-06-16", "close": 42.82, "volume": 2764896.0}, {"date": "2022-06-17", "close": 43.41, "volume": 4210325.0}, {"date": "2022-06-21", "close": 43.85, "volume": 2175623.0}, {"date": "2022-06-22", "close": 43.88, "volume": 1987425.0}, {"date": "2022-06-23", "close": 43.44, "volume": 2894993.0}, {"date": "2022-06-24", "close": 45.0, "volume": 2699137.0}, {"date": "2022-06-27", "close": 44.94, "volume": 1243756.0}, {"date": "2022-06-28", "close": 44.66, "volume": 1686084.0}, {"date": "2022-06-29", "close": 44.29, "volume": 2091402.0}, {"date": "2022-06-30", "close": 43.88, "volume": 2015603.0}, {"date": "2022-07-01", "close": 44.62, "volume": 1942950.0}, {"date": "2022-07-05", "close": 44.78, "volume": 1548822.0}, {"date": "2022-07-06", "close": 44.44, "volume": 1511587.0}, {"date": "2022-07-07", "close": 44.98, "volume": 1026091.0}, {"date": "2022-07-08", "close": 44.85, "volume": 975121.0}, {"date": "2022-07-11", "close": 44.39, "volume": 881291.0}, {"date": "2022-07-12", "close": 44.46, "volume": 1743911.0}, {"date": "2022-07-13", "close": 43.79, "volume": 2513710.0}, {"date": "2022-07-14", "close": 43.11, "volume": 1898647.0}, {"date": "2022-07-15", "close": 44.65, "volume": 2165680.0}, {"date": "2022-07-18", "close": 44.82, "volume": 1362967.0}, {"date": "2022-07-19", "close": 46.22, "volume": 1754989.0}, {"date": "2022-07-20", "close": 46.79, "volume": 1306492.0}, {"date": "2022-07-21", "close": 46.97, "volume": 1725013.0}, {"date": "2022-07-22", "close": 46.5, "volume": 1345970.0}, {"date": "2022-07-25", "close": 47.19, "volume": 1586477.0}, {"date": "2022-07-26", "close": 46.74, "volume": 1844118.0}, {"date": "2022-07-27", "close": 47.72, "volume": 1904311.0}, {"date": "2022-07-28", "close": 47.91, "volume": 1385746.0}, {"date": "2022-07-29", "close": 48.55, "volume": 2219710.0}, {"date": "2022-08-01", "close": 48.64, "volume": 2723311.0}, {"date": "2022-08-02", "close": 48.04, "volume": 2277527.0}, {"date": "2022-08-03", "close": 48.65, "volume": 1098663.0}, {"date": "2022-08-04", "close": 48.37, "volume": 1241075.0}, {"date": "2022-08-05", "close": 48.81, "volume": 1663215.0}, {"date": "2022-08-08", "close": 48.81, "volume": 912775.0}, {"date": "2022-08-09", "close": 48.94, "volume": 991977.0}, {"date": "2022-08-10", "close": 50.19, "volume": 1885778.0}, {"date": "2022-08-11", "close": 50.87, "volume": 1709270.0}, {"date": "2022-08-12", "close": 51.63, "volume": 1105446.0}, {"date": "2022-08-15", "close": 51.82, "volume": 882157.0}, {"date": "2022-08-16", "close": 52.32, "volume": 1269181.0}, {"date": "2022-08-17", "close": 51.72, "volume": 1395318.0}, {"date": "2022-08-18", "close": 51.88, "volume": 1240311.0}, {"date": "2022-08-19", "close": 50.96, "volume": 1824809.0}, {"date": "2022-08-22", "close": 49.71, "volume": 1353591.0}, {"date": "2022-08-23", "close": 49.55, "volume": 895857.0}, {"date": "2022-08-24", "close": 49.43, "volume": 1141312.0}, {"date": "2022-08-25", "close": 50.21, "volume": 1274821.0}, {"date": "2022-08-26", "close": 48.83, "volume": 1268991.0}, {"date": "2022-08-29", "close": 48.14, "volume": 1585562.0}, {"date": "2022-08-30", "close": 48.02, "volume": 1741689.0}, {"date": "2022-08-31", "close": 47.68, "volume": 1725897.0}, {"date": "2022-09-01", "close": 47.3, "volume": 2314830.0}, {"date": "2022-09-02", "close": 46.99, "volume": 1662177.0}, {"date": "2022-09-06", "close": 46.27, "volume": 2831083.0}, {"date": "2022-09-07", "close": 47.2, "volume": 1726666.0}, {"date": "2022-09-08", "close": 48.2, "volume": 2068385.0}, {"date": "2022-09-09", "close": 48.91, "volume": 1693614.0}, {"date": "2022-09-12", "close": 49.45, "volume": 1947418.0}, {"date": "2022-09-13", "close": 47.81, "volume": 2420182.0}, {"date": "2022-09-14", "close": 47.88, "volume": 1922747.0}, {"date": "2022-09-15", "close": 48.39, "volume": 1971224.0}, {"date": "2022-09-16", "close": 47.92, "volume": 2969043.0}, {"date": "2022-09-19", "close": 48.38, "volume": 1926544.0}, {"date": "2022-09-20", "close": 48.03, "volume": 2013103.0}, {"date": "2022-09-21", "close": 47.41, "volume": 2354596.0}, {"date": "2022-09-22", "close": 46.32, "volume": 1987994.0}, {"date": "2022-09-23", "close": 45.49, "volume": 3253479.0}, {"date": "2022-09-26", "close": 44.92, "volume": 1988498.0}, {"date": "2022-09-27", "close": 44.47, "volume": 2912457.0}, {"date": "2022-09-28", "close": 45.27, "volume": 2764378.0}, {"date": "2022-09-29", "close": 44.52, "volume": 1701918.0}, {"date": "2022-09-30", "close": 44.29, "volume": 2153747.0}, {"date": "2022-10-03", "close": 45.45, "volume": 2080210.0}, {"date": "2022-10-04", "close": 47.51, "volume": 2562576.0}, {"date": "2022-10-05", "close": 47.14, "volume": 2575930.0}, {"date": "2022-10-06", "close": 46.63, "volume": 1840989.0}, {"date": "2022-10-07", "close": 45.56, "volume": 1455208.0}, {"date": "2022-10-10", "close": 45.34, "volume": 1279457.0}, {"date": "2022-10-11", "close": 45.08, "volume": 1924456.0}, {"date": "2022-10-12", "close": 44.96, "volume": 1532259.0}, {"date": "2022-10-13", "close": 46.85, "volume": 3350863.0}, {"date": "2022-10-14", "close": 46.2, "volume": 2127421.0}, {"date": "2022-10-17", "close": 47.44, "volume": 2875985.0}, {"date": "2022-10-18", "close": 47.57, "volume": 2444393.0}, {"date": "2022-10-19", "close": 46.54, "volume": 1961317.0}, {"date": "2022-10-20", "close": 45.11, "volume": 2549777.0}, {"date": "2022-10-21", "close": 45.79, "volume": 2240327.0}, {"date": "2022-10-24", "close": 46.56, "volume": 2357128.0}, {"date": "2022-10-25", "close": 47.32, "volume": 1395029.0}, {"date": "2022-10-26", "close": 47.24, "volume": 1350077.0}, {"date": "2022-10-27", "close": 47.3, "volume": 1578642.0}, {"date": "2022-10-28", "close": 48.53, "volume": 1602531.0}, {"date": "2022-10-31", "close": 48.55, "volume": 2062543.0}, {"date": "2022-11-01", "close": 48.62, "volume": 1383045.0}, {"date": "2022-11-02", "close": 47.51, "volume": 3760129.0}, {"date": "2022-11-03", "close": 47.03, "volume": 970431.0}, {"date": "2022-11-04", "close": 48.14, "volume": 1472031.0}, {"date": "2022-11-07", "close": 48.49, "volume": 1299400.0}, {"date": "2022-11-08", "close": 48.41, "volume": 1174225.0}, {"date": "2022-11-09", "close": 47.57, "volume": 1766053.0}, {"date": "2022-11-10", "close": 49.99, "volume": 2620421.0}, {"date": "2022-11-11", "close": 49.79, "volume": 1768212.0}, {"date": "2022-11-14", "close": 48.95, "volume": 1358345.0}, {"date": "2022-11-15", "close": 49.24, "volume": 1980474.0}, {"date": "2022-11-16", "close": 48.46, "volume": 1312633.0}, {"date": "2022-11-17", "close": 47.79, "volume": 1560325.0}, {"date": "2022-11-18", "close": 48.17, "volume": 3023540.0}, {"date": "2022-11-21", "close": 48.4, "volume": 811870.0}, {"date": "2022-11-22", "close": 49.0, "volume": 975178.0}, {"date": "2022-11-23", "close": 49.0, "volume": 678564.0}, {"date": "2022-11-25", "close": 49.36, "volume": 290122.0}, {"date": "2022-11-28", "close": 48.27, "volume": 1119835.0}, {"date": "2022-11-29", "close": 48.64, "volume": 1153232.0}, {"date": "2022-11-30", "close": 49.52, "volume": 2855044.0}, {"date": "2022-12-01", "close": 49.18, "volume": 2061820.0}, {"date": "2022-12-02", "close": 48.97, "volume": 2204487.0}, {"date": "2022-12-05", "close": 46.67, "volume": 2558959.0}, {"date": "2022-12-06", "close": 46.19, "volume": 2695006.0}, {"date": "2022-12-07", "close": 46.19, "volume": 2110982.0}, {"date": "2022-12-08", "close": 46.3, "volume": 1335062.0}, {"date": "2022-12-09", "close": 46.1, "volume": 1676089.0}, {"date": "2022-12-12", "close": 46.55, "volume": 2244606.0}, {"date": "2022-12-13", "close": 46.01, "volume": 3248675.0}, {"date": "2022-12-14", "close": 45.25, "volume": 2902915.0}, {"date": "2022-12-15", "close": 44.42, "volume": 2713141.0}, {"date": "2022-12-16", "close": 44.06, "volume": 5399216.0}, {"date": "2022-12-19", "close": 43.77, "volume": 987814.0}, {"date": "2022-12-20", "close": 43.99, "volume": 1565932.0}, {"date": "2022-12-21", "close": 44.79, "volume": 1114715.0}, {"date": "2022-12-22", "close": 44.51, "volume": 2000422.0}, {"date": "2022-12-23", "close": 44.79, "volume": 834867.0}, {"date": "2022-12-27", "close": 44.82, "volume": 1043702.0}, {"date": "2022-12-28", "close": 44.47, "volume": 1065388.0}, {"date": "2022-12-29", "close": 45.39, "volume": 925650.0}, {"date": "2022-12-30", "close": 45.15, "volume": 1266197.0}, {"date": "2023-01-03", "close": 44.97, "volume": 1723451.0}, {"date": "2023-01-04", "close": 45.48, "volume": 1682918.0}, {"date": "2023-01-05", "close": 45.04, "volume": 2067423.0}, {"date": "2023-01-06", "close": 46.25, "volume": 1216192.0}, {"date": "2023-01-09", "close": 45.96, "volume": 1334007.0}, {"date": "2023-01-10", "close": 46.3, "volume": 1527803.0}, {"date": "2023-01-11", "close": 46.7, "volume": 883258.0}, {"date": "2023-01-12", "close": 47.15, "volume": 1450209.0}, {"date": "2023-01-13", "close": 47.27, "volume": 3097035.0}, {"date": "2023-01-17", "close": 47.09, "volume": 2861517.0}, {"date": "2023-01-18", "close": 45.7, "volume": 2123665.0}, {"date": "2023-01-19", "close": 45.6, "volume": 1951429.0}, {"date": "2023-01-20", "close": 46.82, "volume": 3445293.0}, {"date": "2023-01-23", "close": 47.45, "volume": 1887670.0}, {"date": "2023-01-24", "close": 46.99, "volume": 1084683.0}, {"date": "2023-01-25", "close": 47.21, "volume": 1147319.0}, {"date": "2023-01-26", "close": 47.72, "volume": 1209737.0}, {"date": "2023-01-27", "close": 47.99, "volume": 1112675.0}, {"date": "2023-01-30", "close": 47.52, "volume": 824769.0}, {"date": "2023-01-31", "close": 48.77, "volume": 1226275.0}, {"date": "2023-02-01", "close": 49.39, "volume": 2050986.0}, {"date": "2023-02-02", "close": 50.42, "volume": 1964340.0}, {"date": "2023-02-03", "close": 50.38, "volume": 1380980.0}, {"date": "2023-02-06", "close": 49.83, "volume": 1206910.0}, {"date": "2023-02-07", "close": 50.43, "volume": 1238052.0}, {"date": "2023-02-08", "close": 50.05, "volume": 972568.0}, {"date": "2023-02-09", "close": 49.27, "volume": 1547313.0}, {"date": "2023-02-10", "close": 49.27, "volume": 1129693.0}, {"date": "2023-02-13", "close": 49.77, "volume": 739656.0}, {"date": "2023-02-14", "close": 49.63, "volume": 1267812.0}, {"date": "2023-02-15", "close": 49.94, "volume": 860343.0}, {"date": "2023-02-16", "close": 49.29, "volume": 1034156.0}, {"date": "2023-02-17", "close": 49.48, "volume": 1063109.0}, {"date": "2023-02-21", "close": 48.21, "volume": 1016910.0}, {"date": "2023-02-22", "close": 48.06, "volume": 1045840.0}, {"date": "2023-02-23", "close": 48.32, "volume": 1307513.0}, {"date": "2023-02-24", "close": 48.3, "volume": 1640802.0}, {"date": "2023-02-27", "close": 48.34, "volume": 1030943.0}, {"date": "2023-02-28", "close": 48.26, "volume": 1354829.0}, {"date": "2023-03-01", "close": 48.02, "volume": 1426077.0}, {"date": "2023-03-02", "close": 47.21, "volume": 1895678.0}, {"date": "2023-03-03", "close": 47.91, "volume": 1677492.0}, {"date": "2023-03-06", "close": 47.6, "volume": 1837843.0}, {"date": "2023-03-07", "close": 46.19, "volume": 1854100.0}, {"date": "2023-03-08", "close": 46.01, "volume": 2370165.0}, {"date": "2023-03-09", "close": 42.66, "volume": 7123986.0}, {"date": "2023-03-10", "close": 40.88, "volume": 16310140.0}, {"date": "2023-03-13", "close": 36.81, "volume": 15545840.0}, {"date": "2023-03-14", "close": 37.52, "volume": 12319700.0}, {"date": "2023-03-15", "close": 36.76, "volume": 11774480.0}, {"date": "2023-03-16", "close": 37.89, "volume": 12355570.0}, {"date": "2023-03-17", "close": 35.78, "volume": 8937662.0}, {"date": "2023-03-20", "close": 36.08, "volume": 6247307.0}, {"date": "2023-03-21", "close": 37.98, "volume": 4214814.0}, {"date": "2023-03-22", "close": 36.02, "volume": 6463081.0}, {"date": "2023-03-23", "close": 35.12, "volume": 6891175.0}, {"date": "2023-03-24", "close": 35.91, "volume": 5389355.0}, {"date": "2023-03-27", "close": 36.7, "volume": 3698267.0}, {"date": "2023-03-28", "close": 36.68, "volume": 3334490.0}, {"date": "2023-03-29", "close": 37.22, "volume": 2715865.0}, {"date": "2023-03-30", "close": 36.66, "volume": 4574667.0}, {"date": "2023-03-31", "close": 37.07, "volume": 2129236.0}, {"date": "2023-04-03", "close": 36.76, "volume": 1836017.0}, {"date": "2023-04-04", "close": 36.03, "volume": 3655610.0}, {"date": "2023-04-05", "close": 35.8, "volume": 2494073.0}, {"date": "2023-04-06", "close": 36.21, "volume": 2465770.0}, {"date": "2023-04-10", "close": 36.46, "volume": 1727632.0}, {"date": "2023-04-11", "close": 36.72, "volume": 1728997.0}, {"date": "2023-04-12", "close": 36.39, "volume": 2194845.0}, {"date": "2023-04-13", "close": 36.9, "volume": 2301133.0}, {"date": "2023-04-14", "close": 36.49, "volume": 3428625.0}, {"date": "2023-04-17", "close": 37.32, "volume": 2589480.0}, {"date": "2023-04-18", "close": 36.82, "volume": 2394357.0}, {"date": "2023-04-19", "close": 37.95, "volume": 3415771.0}, {"date": "2023-04-20", "close": 37.32, "volume": 2056113.0}, {"date": "2023-04-21", "close": 36.87, "volume": 2390038.0}, {"date": "2023-04-24", "close": 36.7, "volume": 1655841.0}, {"date": "2023-04-25", "close": 35.35, "volume": 3605136.0}, {"date": "2023-04-26", "close": 35.5, "volume": 4196675.0}, {"date": "2023-04-27", "close": 36.14, "volume": 2403228.0}, {"date": "2023-04-28", "close": 36.63, "volume": 5410020.0}, {"date": "2023-05-01", "close": 35.82, "volume": 2467719.0}, {"date": "2023-05-02", "close": 33.96, "volume": 7780071.0}, {"date": "2023-05-03", "close": 33.41, "volume": 7890788.0}, {"date": "2023-05-04", "close": 31.9, "volume": 14416020.0}, {"date": "2023-05-05", "close": 33.65, "volume": 6701635.0}, {"date": "2023-05-08", "close": 33.27, "volume": 2593565.0}, {"date": "2023-05-09", "close": 33.09, "volume": 3013797.0}, {"date": "2023-05-10", "close": 32.85, "volume": 2149464.0}, {"date": "2023-05-11", "close": 32.34, "volume": 3632442.0}, {"date": "2023-05-12", "close": 32.34, "volume": 2540360.0}, {"date": "2023-05-15", "close": 33.26, "volume": 5618048.0}, {"date": "2023-05-16", "close": 32.75, "volume": 4835991.0}, {"date": "2023-05-17", "close": 34.78, "volume": 5448389.0}, {"date": "2023-05-18", "close": 35.01, "volume": 3561637.0}, {"date": "2023-05-19", "close": 34.44, "volume": 3699538.0}, {"date": "2023-05-22", "close": 35.25, "volume": 4498336.0}, {"date": "2023-05-23", "close": 35.48, "volume": 5400694.0}, {"date": "2023-05-24", "close": 34.86, "volume": 3933884.0}, {"date": "2023-05-25", "close": 34.63, "volume": 2727468.0}, {"date": "2023-05-26", "close": 35.01, "volume": 2725816.0}, {"date": "2023-05-30", "close": 35.05, "volume": 3821522.0}, {"date": "2023-05-31", "close": 34.07, "volume": 4479196.0}, {"date": "2023-06-01", "close": 34.78, "volume": 3999298.0}, {"date": "2023-06-02", "close": 36.57, "volume": 5258345.0}, {"date": "2023-06-05", "close": 35.77, "volume": 3780454.0}, {"date": "2023-06-06", "close": 37.33, "volume": 5310063.0}, {"date": "2023-06-07", "close": 38.23, "volume": 5385538.0}, {"date": "2023-06-08", "close": 37.93, "volume": 3397162.0}, {"date": "2023-06-09", "close": 37.55, "volume": 2294861.0}, {"date": "2023-06-12", "close": 37.26, "volume": 5838443.0}, {"date": "2023-06-13", "close": 38.04, "volume": 5064526.0}, {"date": "2023-06-14", "close": 37.14, "volume": 4136974.0}, {"date": "2023-06-15", "close": 37.78, "volume": 2470899.0}, {"date": "2023-06-16", "close": 37.36, "volume": 3083934.0}, {"date": "2023-06-20", "close": 36.67, "volume": 3293972.0}, {"date": "2023-06-21", "close": 36.24, "volume": 2549518.0}, {"date": "2023-06-22", "close": 35.27, "volume": 4056926.0}, {"date": "2023-06-23", "close": 34.81, "volume": 3404289.0}, {"date": "2023-06-26", "close": 35.16, "volume": 2389348.0}, {"date": "2023-06-27", "close": 35.7, "volume": 3113083.0}, {"date": "2023-06-28", "close": 35.57, "volume": 2297882.0}, {"date": "2023-06-29", "close": 36.2, "volume": 2373589.0}, {"date": "2023-06-30", "close": 36.0, "volume": 1914766.0}, {"date": "2023-07-03", "close": 36.69, "volume": 1555260.0}, {"date": "2023-07-05", "close": 36.24, "volume": 2341280.0}, {"date": "2023-07-06", "close": 35.66, "volume": 2954792.0}, {"date": "2023-07-07", "close": 36.35, "volume": 3632275.0}, {"date": "2023-07-10", "close": 36.63, "volume": 2174226.0}, {"date": "2023-07-11", "close": 37.14, "volume": 2003975.0}, {"date": "2023-07-12", "close": 37.8, "volume": 4032596.0}, {"date": "2023-07-13", "close": 38.45, "volume": 2471361.0}, {"date": "2023-07-14", "close": 37.71, "volume": 3378267.0}, {"date": "2023-07-17", "close": 38.36, "volume": 2112343.0}, {"date": "2023-07-18", "close": 39.71, "volume": 4097834.0}, {"date": "2023-07-19", "close": 40.8, "volume": 4456554.0}, {"date": "2023-07-20", "close": 40.75, "volume": 5781754.0}, {"date": "2023-07-21", "close": 40.26, "volume": 2942621.0}, {"date": "2023-07-24", "close": 41.07, "volume": 4002532.0}, {"date": "2023-07-25", "close": 40.56, "volume": 4800949.0}, {"date": "2023-07-26", "close": 42.07, "volume": 4006825.0}, {"date": "2023-07-27", "close": 41.44, "volume": 3594294.0}, {"date": "2023-07-28", "close": 41.94, "volume": 1548788.0}, {"date": "2023-07-31", "close": 41.96, "volume": 2960242.0}, {"date": "2023-08-01", "close": 41.54, "volume": 1631091.0}, {"date": "2023-08-02", "close": 41.32, "volume": 2016239.0}, {"date": "2023-08-03", "close": 41.77, "volume": 2119357.0}, {"date": "2023-08-04", "close": 41.89, "volume": 1721072.0}, {"date": "2023-08-07", "close": 42.33, "volume": 1855311.0}, {"date": "2023-08-08", "close": 41.77, "volume": 2419019.0}, {"date": "2023-08-09", "close": 41.19, "volume": 1901669.0}, {"date": "2023-08-10", "close": 41.17, "volume": 2577302.0}, {"date": "2023-08-11", "close": 41.33, "volume": 1367315.0}, {"date": "2023-08-14", "close": 40.69, "volume": 1433240.0}, {"date": "2023-08-15", "close": 39.43, "volume": 2826074.0}, {"date": "2023-08-16", "close": 38.96, "volume": 2391010.0}, {"date": "2023-08-17", "close": 38.92, "volume": 1748371.0}, {"date": "2023-08-18", "close": 38.95, "volume": 1487528.0}, {"date": "2023-08-21", "close": 38.68, "volume": 1866226.0}, {"date": "2023-08-22", "close": 37.72, "volume": 2600887.0}, {"date": "2023-08-23", "close": 38.23, "volume": 1507485.0}, {"date": "2023-08-24", "close": 38.34, "volume": 1712535.0}, {"date": "2023-08-25", "close": 38.18, "volume": 1778950.0}, {"date": "2023-08-28", "close": 38.66, "volume": 1799795.0}, {"date": "2023-08-29", "close": 39.13, "volume": 1762926.0}, {"date": "2023-08-30", "close": 38.94, "volume": 2333189.0}, {"date": "2023-08-31", "close": 39.06, "volume": 4226165.0}, {"date": "2023-09-01", "close": 39.84, "volume": 4519416.0}, {"date": "2023-09-05", "close": 39.11, "volume": 5153268.0}, {"date": "2023-09-06", "close": 38.29, "volume": 3827536.0}, {"date": "2023-09-07", "close": 37.82, "volume": 1635295.0}, {"date": "2023-09-08", "close": 38.17, "volume": 3609437.0}, {"date": "2023-09-11", "close": 38.12, "volume": 2391186.0}, {"date": "2023-09-12", "close": 38.51, "volume": 2569372.0}, {"date": "2023-09-13", "close": 38.08, "volume": 2189894.0}, {"date": "2023-09-14", "close": 38.69, "volume": 3180628.0}, {"date": "2023-09-15", "close": 38.55, "volume": 3507065.0}, {"date": "2023-09-18", "close": 37.75, "volume": 2803648.0}, {"date": "2023-09-19", "close": 37.6, "volume": 1983435.0}, {"date": "2023-09-20", "close": 37.28, "volume": 2712338.0}, {"date": "2023-09-21", "close": 36.74, "volume": 2505709.0}, {"date": "2023-09-22", "close": 36.55, "volume": 1473079.0}, {"date": "2023-09-25", "close": 36.99, "volume": 1381465.0}, {"date": "2023-09-26", "close": 36.37, "volume": 1914017.0}, {"date": "2023-09-27", "close": 36.22, "volume": 1962879.0}, {"date": "2023-09-28", "close": 36.61, "volume": 2616642.0}, {"date": "2023-09-29", "close": 36.85, "volume": 2014492.0}, {"date": "2023-10-02", "close": 36.05, "volume": 2604469.0}, {"date": "2023-10-03", "close": 35.32, "volume": 4880828.0}, {"date": "2023-10-04", "close": 35.62, "volume": 2138254.0}, {"date": "2023-10-05", "close": 36.18, "volume": 3590585.0}, {"date": "2023-10-06", "close": 36.31, "volume": 2934423.0}, {"date": "2023-10-09", "close": 36.35, "volume": 1465036.0}, {"date": "2023-10-10", "close": 36.86, "volume": 4777248.0}, {"date": "2023-10-11", "close": 36.98, "volume": 1561099.0}, {"date": "2023-10-12", "close": 36.49, "volume": 2942389.0}, {"date": "2023-10-13", "close": 35.98, "volume": 4401408.0}, {"date": "2023-10-16", "close": 36.81, "volume": 3453984.0}, {"date": "2023-10-17", "close": 37.53, "volume": 3504899.0}, {"date": "2023-10-18", "close": 36.58, "volume": 3288482.0}, {"date": "2023-10-19", "close": 36.14, "volume": 4678865.0}, {"date": "2023-10-20", "close": 34.87, "volume": 5625012.0}, {"date": "2023-10-23", "close": 34.75, "volume": 3921141.0}, {"date": "2023-10-24", "close": 34.67, "volume": 4289944.0}, {"date": "2023-10-25", "close": 34.5, "volume": 3549732.0}, {"date": "2023-10-26", "close": 35.41, "volume": 3158518.0}, {"date": "2023-10-27", "close": 34.67, "volume": 3184748.0}, {"date": "2023-10-30", "close": 35.12, "volume": 1947401.0}, {"date": "2023-10-31", "close": 35.32, "volume": 1111833.0}, {"date": "2023-11-01", "close": 35.49, "volume": 2012174.0}, {"date": "2023-11-02", "close": 37.25, "volume": 4785734.0}, {"date": "2023-11-03", "close": 38.45, "volume": 2329415.0}, {"date": "2023-11-06", "close": 37.91, "volume": 2162239.0}, {"date": "2023-11-07", "close": 37.59, "volume": 1425704.0}, {"date": "2023-11-08", "close": 37.21, "volume": 1564751.0}, {"date": "2023-11-09", "close": 36.66, "volume": 2409976.0}, {"date": "2023-11-10", "close": 36.97, "volume": 1816261.0}, {"date": "2023-11-13", "close": 36.98, "volume": 1938734.0}, {"date": "2023-11-14", "close": 39.29, "volume": 3750680.0}, {"date": "2023-11-15", "close": 39.82, "volume": 3854870.0}, {"date": "2023-11-16", "close": 39.37, "volume": 2157157.0}, {"date": "2023-11-17", "close": 39.94, "volume": 2577767.0}, {"date": "2023-11-20", "close": 39.9, "volume": 4312014.0}, {"date": "2023-11-21", "close": 39.21, "volume": 2213672.0}, {"date": "2023-11-22", "close": 39.4, "volume": 1500444.0}, {"date": "2023-11-24", "close": 39.5, "volume": 787092.0}, {"date": "2023-11-27", "close": 39.37, "volume": 4562440.0}, {"date": "2023-11-28", "close": 39.38, "volume": 2608577.0}, {"date": "2023-11-29", "close": 40.18, "volume": 2925835.0}, {"date": "2023-11-30", "close": 40.35, "volume": 2936255.0}, {"date": "2023-12-01", "close": 42.04, "volume": 5412272.0}, {"date": "2023-12-04", "close": 42.56, "volume": 3039635.0}, {"date": "2023-12-05", "close": 41.98, "volume": 3812529.0}, {"date": "2023-12-06", "close": 41.97, "volume": 2651784.0}, {"date": "2023-12-07", "close": 42.69, "volume": 1994639.0}, {"date": "2023-12-08", "close": 43.16, "volume": 3012170.0}, {"date": "2023-12-11", "close": 43.14, "volume": 2250787.0}, {"date": "2023-12-12", "close": 42.94, "volume": 2825254.0}, {"date": "2023-12-13", "close": 45.06, "volume": 5563564.0}, {"date": "2023-12-14", "close": 47.03, "volume": 8115873.0}, {"date": "2023-12-15", "close": 46.4, "volume": 5186178.0}, {"date": "2023-12-18", "close": 45.73, "volume": 7640006.0}, {"date": "2023-12-19", "close": 46.31, "volume": 4271866.0}, {"date": "2023-12-20", "close": 45.32, "volume": 2631954.0}, {"date": "2023-12-21", "close": 45.76, "volume": 1759621.0}, {"date": "2023-12-22", "close": 45.97, "volume": 2618036.0}, {"date": "2023-12-26", "close": 46.58, "volume": 2799283.0}, {"date": "2023-12-27", "close": 46.54, "volume": 1301564.0}, {"date": "2023-12-28", "close": 46.62, "volume": 1150413.0}, {"date": "2023-12-29", "close": 46.02, "volume": 1454016.0}, {"date": "2024-01-02", "close": 46.2, "volume": 1521864.0}, {"date": "2024-01-03", "close": 44.94, "volume": 1900593.0}, {"date": "2024-01-04", "close": 45.21, "volume": 1468090.0}, {"date": "2024-01-05", "close": 45.67, "volume": 1811118.0}, {"date": "2024-01-08", "close": 46.09, "volume": 2802335.0}, {"date": "2024-01-09", "close": 45.55, "volume": 1215021.0}, {"date": "2024-01-10", "close": 45.66, "volume": 1992957.0}, {"date": "2024-01-11", "close": 45.18, "volume": 1601311.0}, {"date": "2024-01-12", "close": 44.8, "volume": 1934045.0}, {"date": "2024-01-16", "close": 44.14, "volume": 1928046.0}, {"date": "2024-01-17", "close": 43.95, "volume": 1970323.0}, {"date": "2024-01-18", "close": 44.18, "volume": 1382060.0}, {"date": "2024-01-19", "close": 45.26, "volume": 1626663.0}, {"date": "2024-01-22", "close": 45.98, "volume": 1600809.0}, {"date": "2024-01-23", "close": 45.6, "volume": 1076105.0}, {"date": "2024-01-24", "close": 46.05, "volume": 1353770.0}, {"date": "2024-01-25", "close": 45.93, "volume": 1210991.0}, {"date": "2024-01-26", "close": 46.16, "volume": 978456.0}, {"date": "2024-01-29", "close": 46.75, "volume": 1323093.0}, {"date": "2024-01-30", "close": 46.77, "volume": 1743640.0}, {"date": "2024-01-31", "close": 44.78, "volume": 3695187.0}, {"date": "2024-02-01", "close": 43.82, "volume": 4377313.0}, {"date": "2024-02-02", "close": 44.01, "volume": 5870252.0}, {"date": "2024-02-05", "close": 43.34, "volume": 1955241.0}, {"date": "2024-02-06", "close": 43.04, "volume": 1873847.0}, {"date": "2024-02-07", "close": 43.02, "volume": 2963180.0}, {"date": "2024-02-08", "close": 43.15, "volume": 1435765.0}, {"date": "2024-02-09", "close": 43.71, "volume": 1634490.0}, {"date": "2024-02-12", "close": 44.44, "volume": 2582371.0}, {"date": "2024-02-13", "close": 42.85, "volume": 6549304.0}, {"date": "2024-02-14", "close": 43.67, "volume": 2011481.0}, {"date": "2024-02-15", "close": 44.84, "volume": 1921945.0}, {"date": "2024-02-16", "close": 44.44, "volume": 1683991.0}, {"date": "2024-02-20", "close": 44.15, "volume": 1512344.0}, {"date": "2024-02-21", "close": 43.96, "volume": 1677703.0}, {"date": "2024-02-22", "close": 44.06, "volume": 2533308.0}, {"date": "2024-02-23", "close": 44.09, "volume": 2836858.0}, {"date": "2024-02-26", "close": 43.71, "volume": 1752486.0}, {"date": "2024-02-27", "close": 44.19, "volume": 1788221.0}, {"date": "2024-02-28", "close": 43.88, "volume": 1902201.0}, {"date": "2024-02-29", "close": 44.42, "volume": 1979721.0}, {"date": "2024-03-01", "close": 44.09, "volume": 1838812.0}, {"date": "2024-03-04", "close": 44.13, "volume": 12699070.0}, {"date": "2024-03-05", "close": 45.46, "volume": 11674130.0}, {"date": "2024-03-06", "close": 45.35, "volume": 7021618.0}, {"date": "2024-03-07", "close": 45.42, "volume": 2081280.0}, {"date": "2024-03-08", "close": 45.4, "volume": 2291856.0}, {"date": "2024-03-11", "close": 45.43, "volume": 1655869.0}, {"date": "2024-03-12", "close": 45.2, "volume": 3317516.0}, {"date": "2024-03-13", "close": 45.3, "volume": 1908279.0}, {"date": "2024-03-14", "close": 44.41, "volume": 2872942.0}, {"date": "2024-03-15", "close": 44.57, "volume": 5367575.0}, {"date": "2024-03-18", "close": 44.14, "volume": 2331025.0}, {"date": "2024-03-19", "close": 44.34, "volume": 2043037.0}, {"date": "2024-03-20", "close": 45.65, "volume": 3142577.0}, {"date": "2024-03-21", "close": 46.31, "volume": 2028943.0}, {"date": "2024-03-22", "close": 45.41, "volume": 3269972.0}, {"date": "2024-03-25", "close": 45.51, "volume": 1666366.0}, {"date": "2024-03-26", "close": 45.39, "volume": 1347296.0}, {"date": "2024-03-27", "close": 46.85, "volume": 2185551.0}, {"date": "2024-03-28", "close": 47.1, "volume": 2835898.0}, {"date": "2024-04-01", "close": 46.27, "volume": 1737058.0}, {"date": "2024-04-02", "close": 45.54, "volume": 1627305.0}, {"date": "2024-04-03", "close": 45.51, "volume": 1868865.0}, {"date": "2024-04-04", "close": 45.22, "volume": 1400572.0}, {"date": "2024-04-05", "close": 45.37, "volume": 997107.0}, {"date": "2024-04-08", "close": 46.07, "volume": 1129287.0}, {"date": "2024-04-09", "close": 46.19, "volume": 1079923.0}, {"date": "2024-04-10", "close": 44.28, "volume": 2506857.0}, {"date": "2024-04-11", "close": 44.23, "volume": 1417347.0}, {"date": "2024-04-12", "close": 43.79, "volume": 1356748.0}, {"date": "2024-04-15", "close": 43.61, "volume": 1659449.0}, {"date": "2024-04-16", "close": 43.05, "volume": 1415578.0}, {"date": "2024-04-17", "close": 43.1, "volume": 2241320.0}, {"date": "2024-04-18", "close": 43.4, "volume": 1227835.0}, {"date": "2024-04-19", "close": 44.41, "volume": 1416903.0}, {"date": "2024-04-22", "close": 45.17, "volume": 1316633.0}, {"date": "2024-04-23", "close": 45.64, "volume": 1758627.0}, {"date": "2024-04-24", "close": 45.96, "volume": 1131390.0}, {"date": "2024-04-25", "close": 45.47, "volume": 1199020.0}, {"date": "2024-04-26", "close": 45.33, "volume": 1100334.0}, {"date": "2024-04-29", "close": 45.1, "volume": 1078632.0}, {"date": "2024-04-30", "close": 44.32, "volume": 2095189.0}, {"date": "2024-05-01", "close": 45.27, "volume": 3171910.0}, {"date": "2024-05-02", "close": 45.86, "volume": 1295452.0}, {"date": "2024-05-03", "close": 46.39, "volume": 1920450.0}, {"date": "2024-05-06", "close": 46.89, "volume": 966284.0}, {"date": "2024-05-07", "close": 46.82, "volume": 1862168.0}, {"date": "2024-05-08", "close": 47.05, "volume": 1374376.0}, {"date": "2024-05-09", "close": 47.36, "volume": 1258061.0}, {"date": "2024-05-10", "close": 47.34, "volume": 1129716.0}, {"date": "2024-05-13", "close": 47.1, "volume": 1020176.0}, {"date": "2024-05-14", "close": 47.64, "volume": 1121042.0}, {"date": "2024-05-15", "close": 47.89, "volume": 1408342.0}, {"date": "2024-05-16", "close": 47.72, "volume": 1335023.0}, {"date": "2024-05-17", "close": 47.93, "volume": 1117583.0}, {"date": "2024-05-20", "close": 47.28, "volume": 1175452.0}, {"date": "2024-05-21", "close": 47.47, "volume": 911771.0}, {"date": "2024-05-22", "close": 46.96, "volume": 2492478.0}, {"date": "2024-05-23", "close": 45.93, "volume": 1171768.0}, {"date": "2024-05-24", "close": 46.23, "volume": 661568.0}, {"date": "2024-05-28", "close": 45.86, "volume": 1436316.0}, {"date": "2024-05-29", "close": 44.93, "volume": 4397340.0}, {"date": "2024-05-30", "close": 45.62, "volume": 1131666.0}, {"date": "2024-05-31", "close": 46.23, "volume": 1722508.0}, {"date": "2024-06-03", "close": 45.69, "volume": 1135289.0}, {"date": "2024-06-04", "close": 44.94, "volume": 1180160.0}, {"date": "2024-06-05", "close": 45.08, "volume": 750893.0}, {"date": "2024-06-06", "close": 45.13, "volume": 3136560.0}, {"date": "2024-06-07", "close": 45.03, "volume": 742744.0}, {"date": "2024-06-10", "close": 44.49, "volume": 1607090.0}, {"date": "2024-06-11", "close": 44.1, "volume": 1778023.0}, {"date": "2024-06-12", "close": 45.04, "volume": 2238509.0}, {"date": "2024-06-13", "close": 44.51, "volume": 1374570.0}, {"date": "2024-06-14", "close": 43.94, "volume": 957344.0}, {"date": "2024-06-17", "close": 44.61, "volume": 819255.0}, {"date": "2024-06-18", "close": 44.77, "volume": 645203.0}, {"date": "2024-06-20", "close": 44.86, "volume": 1446559.0}, {"date": "2024-06-21", "close": 44.8, "volume": 1235454.0}, {"date": "2024-06-24", "close": 45.31, "volume": 1435669.0}, {"date": "2024-06-25", "close": 44.76, "volume": 825690.0}, {"date": "2024-06-26", "close": 44.77, "volume": 764802.0}, {"date": "2024-06-27", "close": 45.22, "volume": 904253.0}, {"date": "2024-06-28", "close": 46.39, "volume": 2072562.0}, {"date": "2024-07-01", "close": 46.18, "volume": 951777.0}, {"date": "2024-07-02", "close": 46.76, "volume": 857727.0}, {"date": "2024-07-03", "close": 46.13, "volume": 668405.0}, {"date": "2024-07-05", "close": 45.48, "volume": 803172.0}, {"date": "2024-07-08", "close": 45.47, "volume": 954192.0}, {"date": "2024-07-09", "close": 46.22, "volume": 1328746.0}, {"date": "2024-07-10", "close": 47.15, "volume": 1659240.0}, {"date": "2024-07-11", "close": 48.86, "volume": 2041978.0}, {"date": "2024-07-12", "close": 48.99, "volume": 2887039.0}, {"date": "2024-07-15", "close": 50.3, "volume": 2550150.0}, {"date": "2024-07-16", "close": 52.35, "volume": 3222647.0}, {"date": "2024-07-17", "close": 52.81, "volume": 6576876.0}, {"date": "2024-07-18", "close": 51.96, "volume": 7982216.0}, {"date": "2024-07-19", "close": 52.02, "volume": 1303723.0}, {"date": "2024-07-22", "close": 52.85, "volume": 1846932.0}, {"date": "2024-07-23", "close": 53.54, "volume": 1632071.0}, {"date": "2024-07-24", "close": 52.62, "volume": 2598229.0}, {"date": "2024-07-25", "close": 53.81, "volume": 2365618.0}, {"date": "2024-07-26", "close": 54.71, "volume": 2324655.0}, {"date": "2024-07-29", "close": 53.71, "volume": 2769372.0}, {"date": "2024-07-30", "close": 54.14, "volume": 1504996.0}, {"date": "2024-07-31", "close": 53.95, "volume": 2474657.0}, {"date": "2024-08-01", "close": 51.7, "volume": 3163808.0}, {"date": "2024-08-02", "close": 49.93, "volume": 5212775.0}, {"date": "2024-08-05", "close": 48.51, "volume": 4369380.0}, {"date": "2024-08-06", "close": 48.77, "volume": 2077598.0}, {"date": "2024-08-07", "close": 48.52, "volume": 1750301.0}, {"date": "2024-08-08", "close": 49.48, "volume": 2059580.0}, {"date": "2024-08-09", "close": 49.38, "volume": 1247603.0}, {"date": "2024-08-12", "close": 48.88, "volume": 1585080.0}, {"date": "2024-08-13", "close": 49.48, "volume": 2272465.0}, {"date": "2024-08-14", "close": 49.42, "volume": 1046879.0}, {"date": "2024-08-15", "close": 50.51, "volume": 1967174.0}, {"date": "2024-08-16", "close": 51.26, "volume": 1293524.0}, {"date": "2024-08-19", "close": 51.73, "volume": 1936762.0}, {"date": "2024-08-20", "close": 50.89, "volume": 1268963.0}, {"date": "2024-08-21", "close": 51.07, "volume": 2022468.0}, {"date": "2024-08-22", "close": 51.29, "volume": 2070644.0}, {"date": "2024-08-23", "close": 53.48, "volume": 2854799.0}, {"date": "2024-08-26", "close": 53.21, "volume": 1394528.0}, {"date": "2024-08-27", "close": 52.82, "volume": 1065355.0}, {"date": "2024-08-28", "close": 53.24, "volume": 1253729.0}, {"date": "2024-08-29", "close": 53.37, "volume": 1333446.0}, {"date": "2024-08-30", "close": 53.86, "volume": 1501378.0}, {"date": "2024-09-03", "close": 53.13, "volume": 1780908.0}, {"date": "2024-09-04", "close": 52.66, "volume": 1296028.0}, {"date": "2024-09-05", "close": 52.16, "volume": 1306203.0}, {"date": "2024-09-06", "close": 51.16, "volume": 1885151.0}, {"date": "2024-09-09", "close": 51.49, "volume": 1671236.0}, {"date": "2024-09-10", "close": 51.05, "volume": 1967167.0}, {"date": "2024-09-11", "close": 50.52, "volume": 1992561.0}, {"date": "2024-09-12", "close": 50.8, "volume": 1314350.0}, {"date": "2024-09-13", "close": 52.04, "volume": 2310256.0}, {"date": "2024-09-16", "close": 52.69, "volume": 1979435.0}, {"date": "2024-09-17", "close": 53.08, "volume": 1832765.0}, {"date": "2024-09-18", "close": 53.29, "volume": 2835958.0}, {"date": "2024-09-19", "close": 54.61, "volume": 1999570.0}, {"date": "2024-09-20", "close": 53.72, "volume": 1562316.0}, {"date": "2024-09-23", "close": 53.21, "volume": 992713.0}, {"date": "2024-09-24", "close": 52.52, "volume": 1320908.0}, {"date": "2024-09-25", "close": 51.84, "volume": 1729920.0}, {"date": "2024-09-26", "close": 52.3, "volume": 2101548.0}, {"date": "2024-09-27", "close": 52.35, "volume": 1344337.0}, {"date": "2024-09-30", "close": 52.89, "volume": 879139.0}, {"date": "2024-10-01", "close": 51.42, "volume": 2290358.0}, {"date": "2024-10-02", "close": 51.33, "volume": 837084.0}, {"date": "2024-10-03", "close": 51.4, "volume": 987966.0}, {"date": "2024-10-04", "close": 52.35, "volume": 1083819.0}, {"date": "2024-10-07", "close": 52.05, "volume": 970159.0}, {"date": "2024-10-08", "close": 51.98, "volume": 926533.0}, {"date": "2024-10-09", "close": 52.57, "volume": 896374.0}, {"date": "2024-10-10", "close": 52.48, "volume": 881530.0}, {"date": "2024-10-11", "close": 54.05, "volume": 2527906.0}, {"date": "2024-10-14", "close": 54.59, "volume": 1298933.0}, {"date": "2024-10-15", "close": 55.1, "volume": 2596944.0}, {"date": "2024-10-16", "close": 55.88, "volume": 1926306.0}, {"date": "2024-10-17", "close": 56.33, "volume": 2115775.0}, {"date": "2024-10-18", "close": 55.62, "volume": 1298221.0}, {"date": "2024-10-21", "close": 54.04, "volume": 2109957.0}, {"date": "2024-10-22", "close": 54.52, "volume": 1559752.0}, {"date": "2024-10-23", "close": 54.49, "volume": 1236394.0}, {"date": "2024-10-24", "close": 54.73, "volume": 998377.0}, {"date": "2024-10-25", "close": 53.74, "volume": 1128572.0}, {"date": "2024-10-28", "close": 55.25, "volume": 3034224.0}, {"date": "2024-10-29", "close": 55.01, "volume": 1175999.0}, {"date": "2024-10-30", "close": 55.47, "volume": 1330788.0}, {"date": "2024-10-31", "close": 54.65, "volume": 1267645.0}, {"date": "2024-11-01", "close": 54.21, "volume": 1383849.0}, {"date": "2024-11-04", "close": 53.81, "volume": 1922576.0}, {"date": "2024-11-05", "close": 54.67, "volume": 1993281.0}, {"date": "2024-11-06", "close": 61.19, "volume": 7398782.0}, {"date": "2024-11-07", "close": 59.2, "volume": 3020380.0}, {"date": "2024-11-08", "close": 59.52, "volume": 2423793.0}, {"date": "2024-11-11", "close": 61.21, "volume": 2097100.0}, {"date": "2024-11-12", "close": 60.85, "volume": 2818045.0}, {"date": "2024-11-13", "close": 60.4, "volume": 1527790.0}, {"date": "2024-11-14", "close": 59.91, "volume": 1615211.0}, {"date": "2024-11-15", "close": 59.96, "volume": 2221738.0}, {"date": "2024-11-18", "close": 59.87, "volume": 1658793.0}, {"date": "2024-11-19", "close": 59.59, "volume": 1749315.0}, {"date": "2024-11-20", "close": 59.37, "volume": 1277031.0}, {"date": "2024-11-21", "close": 60.28, "volume": 2287060.0}, {"date": "2024-11-22", "close": 61.63, "volume": 1971003.0}, {"date": "2024-11-25", "close": 62.76, "volume": 1830487.0}, {"date": "2024-11-26", "close": 62.16, "volume": 1980446.0}, {"date": "2024-11-27", "close": 62.01, "volume": 1682910.0}, {"date": "2024-11-29", "close": 61.84, "volume": 1447715.0}, {"date": "2024-12-02", "close": 61.3, "volume": 2207169.0}, {"date": "2024-12-03", "close": 60.76, "volume": 1629907.0}, {"date": "2024-12-04", "close": 60.9, "volume": 2261674.0}, {"date": "2024-12-05", "close": 60.61, "volume": 1905264.0}, {"date": "2024-12-06", "close": 60.78, "volume": 2323066.0}, {"date": "2024-12-09", "close": 59.86, "volume": 1983513.0}, {"date": "2024-12-10", "close": 59.64, "volume": 2460369.0}, {"date": "2024-12-11", "close": 59.95, "volume": 1656922.0}, {"date": "2024-12-12", "close": 59.3, "volume": 2323081.0}, {"date": "2024-12-13", "close": 59.08, "volume": 1848548.0}, {"date": "2024-12-16", "close": 59.4, "volume": 2694663.0}, {"date": "2024-12-17", "close": 58.17, "volume": 2446975.0}, {"date": "2024-12-18", "close": 55.25, "volume": 5016837.0}, {"date": "2024-12-19", "close": 54.95, "volume": 3935363.0}, {"date": "2024-12-20", "close": 55.84, "volume": 3853756.0}, {"date": "2024-12-23", "close": 55.61, "volume": 2214318.0}, {"date": "2024-12-24", "close": 56.08, "volume": 1565853.0}, {"date": "2024-12-26", "close": 56.39, "volume": 1201490.0}, {"date": "2024-12-27", "close": 55.72, "volume": 1382741.0}, {"date": "2024-12-30", "close": 55.49, "volume": 1771397.0}, {"date": "2024-12-31", "close": 55.47, "volume": 2625359.0}, {"date": "2025-01-02", "close": 54.91, "volume": 2304440.0}, {"date": "2025-01-03", "close": 55.65, "volume": 2039679.0}, {"date": "2025-01-06", "close": 55.67, "volume": 2230922.0}, {"date": "2025-01-07", "close": 55.2, "volume": 1999886.0}, {"date": "2025-01-08", "close": 55.21, "volume": 2071961.0}, {"date": "2025-01-10", "close": 53.55, "volume": 2691674.0}, {"date": "2025-01-13", "close": 54.19, "volume": 2262380.0}, {"date": "2025-01-14", "close": 55.98, "volume": 3427738.0}, {"date": "2025-01-15", "close": 57.44, "volume": 2888391.0}, {"date": "2025-01-16", "close": 57.09, "volume": 3055564.0}, {"date": "2025-01-17", "close": 57.86, "volume": 1991641.0}, {"date": "2025-01-21", "close": 58.5, "volume": 2038163.0}, {"date": "2025-01-22", "close": 57.95, "volume": 2151151.0}, {"date": "2025-01-23", "close": 57.81, "volume": 1765671.0}, {"date": "2025-01-24", "close": 58.08, "volume": 1489402.0}, {"date": "2025-01-27", "close": 58.79, "volume": 1960429.0}, {"date": "2025-01-28", "close": 58.64, "volume": 2111521.0}, {"date": "2025-01-29", "close": 58.53, "volume": 1605102.0}, {"date": "2025-01-30", "close": 59.13, "volume": 1720975.0}, {"date": "2025-01-31", "close": 58.87, "volume": 1665091.0}, {"date": "2025-02-03", "close": 57.76, "volume": 1950456.0}, {"date": "2025-02-04", "close": 58.71, "volume": 2185471.0}, {"date": "2025-02-05", "close": 59.38, "volume": 3610500.0}, {"date": "2025-02-06", "close": 59.92, "volume": 1981023.0}, {"date": "2025-02-07", "close": 59.26, "volume": 1441507.0}, {"date": "2025-02-10", "close": 58.62, "volume": 1013029.0}, {"date": "2025-02-11", "close": 59.35, "volume": 1142636.0}, {"date": "2025-02-12", "close": 58.12, "volume": 1310308.0}, {"date": "2025-02-13", "close": 58.43, "volume": 1275061.0}, {"date": "2025-02-14", "close": 58.58, "volume": 1215540.0}, {"date": "2025-02-18", "close": 59.05, "volume": 3006149.0}, {"date": "2025-02-19", "close": 58.75, "volume": 1446882.0}, {"date": "2025-02-20", "close": 57.79, "volume": 1582031.0}, {"date": "2025-02-21", "close": 56.53, "volume": 2551900.0}, {"date": "2025-02-24", "close": 56.19, "volume": 1353328.0}, {"date": "2025-02-25", "close": 56.29, "volume": 2728290.0}, {"date": "2025-02-26", "close": 56.35, "volume": 3125945.0}, {"date": "2025-02-27", "close": 56.46, "volume": 1323343.0}, {"date": "2025-02-28", "close": 57.33, "volume": 2135358.0}, {"date": "2025-03-03", "close": 56.65, "volume": 2489518.0}, {"date": "2025-03-04", "close": 54.55, "volume": 5252302.0}, {"date": "2025-03-05", "close": 54.55, "volume": 3224986.0}, {"date": "2025-03-06", "close": 53.71, "volume": 2436572.0}, {"date": "2025-03-07", "close": 53.74, "volume": 3359980.0}, {"date": "2025-03-10", "close": 51.67, "volume": 4574333.0}, {"date": "2025-03-11", "close": 51.28, "volume": 4518077.0}, {"date": "2025-03-12", "close": 51.81, "volume": 3426059.0}, {"date": "2025-03-13", "close": 51.29, "volume": 2383800.0}, {"date": "2025-03-14", "close": 52.76, "volume": 2914191.0}, {"date": "2025-03-17", "close": 53.16, "volume": 2739151.0}, {"date": "2025-03-18", "close": 53.1, "volume": 2263314.0}, {"date": "2025-03-19", "close": 53.67, "volume": 2190104.0}, {"date": "2025-03-20", "close": 53.39, "volume": 2020602.0}, {"date": "2025-03-21", "close": 53.29, "volume": 5607018.0}, {"date": "2025-03-24", "close": 54.33, "volume": 1264515.0}, {"date": "2025-03-25", "close": 54.25, "volume": 925372.0}, {"date": "2025-03-26", "close": 54.04, "volume": 1996302.0}, {"date": "2025-03-27", "close": 53.61, "volume": 3342048.0}, {"date": "2025-03-28", "close": 52.52, "volume": 1906837.0}, {"date": "2025-03-31", "close": 52.96, "volume": 1636871.0}, {"date": "2025-04-01", "close": 52.73, "volume": 1910877.0}, {"date": "2025-04-02", "close": 53.52, "volume": 4289508.0}, {"date": "2025-04-03", "close": 48.62, "volume": 4408062.0}, {"date": "2025-04-04", "close": 46.58, "volume": 4667483.0}, {"date": "2025-04-07", "close": 46.38, "volume": 3463493.0}, {"date": "2025-04-08", "close": 45.85, "volume": 4547940.0}, {"date": "2025-04-09", "close": 49.21, "volume": 5872552.0}, {"date": "2025-04-10", "close": 46.31, "volume": 4423644.0}, {"date": "2025-04-11", "close": 46.46, "volume": 2749269.0}, {"date": "2025-04-14", "close": 47.26, "volume": 2172584.0}, {"date": "2025-04-15", "close": 47.91, "volume": 1399151.0}, {"date": "2025-04-16", "close": 47.77, "volume": 2421165.0}, {"date": "2025-04-17", "close": 48.09, "volume": 5444276.0}, {"date": "2025-04-21", "close": 47.42, "volume": 1622625.0}, {"date": "2025-04-22", "close": 48.96, "volume": 1998430.0}, {"date": "2025-04-23", "close": 49.86, "volume": 2530758.0}, {"date": "2025-04-24", "close": 50.73, "volume": 1075351.0}, {"date": "2025-04-25", "close": 50.3, "volume": 1879884.0}, {"date": "2025-04-28", "close": 50.57, "volume": 956121.0}, {"date": "2025-04-29", "close": 51.03, "volume": 1263649.0}, {"date": "2025-04-30", "close": 50.63, "volume": 1288365.0}, {"date": "2025-05-01", "close": 51.13, "volume": 1552622.0}, {"date": "2025-05-02", "close": 52.38, "volume": 1357074.0}, {"date": "2025-05-05", "close": 52.21, "volume": 899645.0}, {"date": "2025-05-06", "close": 51.68, "volume": 829190.0}, {"date": "2025-05-07", "close": 51.88, "volume": 1371166.0}, {"date": "2025-05-08", "close": 52.91, "volume": 1152624.0}, {"date": "2025-05-09", "close": 52.67, "volume": 915208.0}, {"date": "2025-05-12", "close": 54.96, "volume": 2100861.0}, {"date": "2025-05-13", "close": 55.27, "volume": 1723479.0}, {"date": "2025-05-14", "close": 54.99, "volume": 1506325.0}, {"date": "2025-05-15", "close": 55.09, "volume": 1209997.0}, {"date": "2025-05-16", "close": 55.17, "volume": 1643204.0}, {"date": "2025-05-19", "close": 55.0, "volume": 1362434.0}, {"date": "2025-05-20", "close": 54.79, "volume": 1860683.0}, {"date": "2025-05-21", "close": 52.86, "volume": 2222377.0}, {"date": "2025-05-22", "close": 52.9, "volume": 1124640.0}, {"date": "2025-05-23", "close": 52.68, "volume": 939574.0}, {"date": "2025-05-27", "close": 53.91, "volume": 1567863.0}, {"date": "2025-05-28", "close": 53.11, "volume": 2691350.0}, {"date": "2025-05-29", "close": 53.56, "volume": 1270099.0}, {"date": "2025-05-30", "close": 53.2, "volume": 1547473.0}, {"date": "2025-06-02", "close": 52.84, "volume": 1262763.0}, {"date": "2025-06-03", "close": 53.61, "volume": 1661318.0}, {"date": "2025-06-04", "close": 53.01, "volume": 1443624.0}, {"date": "2025-06-05", "close": 52.94, "volume": 1335359.0}, {"date": "2025-06-06", "close": 54.11, "volume": 1314132.0}, {"date": "2025-06-09", "close": 54.36, "volume": 1488058.0}, {"date": "2025-06-10", "close": 54.88, "volume": 1349531.0}, {"date": "2025-06-11", "close": 54.4, "volume": 1685482.0}, {"date": "2025-06-12", "close": 54.21, "volume": 1098681.0}, {"date": "2025-06-13", "close": 52.87, "volume": 1972402.0}, {"date": "2025-06-16", "close": 53.08, "volume": 1210619.0}, {"date": "2025-06-17", "close": 52.39, "volume": 1620756.0}, {"date": "2025-06-18", "close": 53.08, "volume": 1263474.0}, {"date": "2025-06-20", "close": 53.41, "volume": 2508847.0}, {"date": "2025-06-23", "close": 54.28, "volume": 1381919.0}, {"date": "2025-06-24", "close": 54.87, "volume": 1723595.0}, {"date": "2025-06-25", "close": 54.63, "volume": 1541590.0}, {"date": "2025-06-26", "close": 55.78, "volume": 1305249.0}, {"date": "2025-06-27", "close": 55.74, "volume": 1800706.0}, {"date": "2025-06-30", "close": 55.76, "volume": 2259184.0}, {"date": "2025-07-01", "close": 57.37, "volume": 2783255.0}, {"date": "2025-07-02", "close": 58.26, "volume": 2500785.0}, {"date": "2025-07-03", "close": 58.82, "volume": 1150482.0}, {"date": "2025-07-07", "close": 58.06, "volume": 1648052.0}, {"date": "2025-07-08", "close": 58.46, "volume": 1916895.0}, {"date": "2025-07-09", "close": 58.38, "volume": 925147.0}, {"date": "2025-07-10", "close": 58.76, "volume": 672339.0}, {"date": "2025-07-11", "close": 58.15, "volume": 1160590.0}, {"date": "2025-07-14", "close": 58.76, "volume": 1719697.0}, {"date": "2025-07-15", "close": 56.92, "volume": 2656021.0}, {"date": "2025-07-16", "close": 57.29, "volume": 2339949.0}, {"date": "2025-07-17", "close": 58.34, "volume": 1453540.0}, {"date": "2025-07-18", "close": 58.44, "volume": 1614944.0}, {"date": "2025-07-21", "close": 58.36, "volume": 944448.0}, {"date": "2025-07-22", "close": 58.72, "volume": 1092732.0}, {"date": "2025-07-23", "close": 58.75, "volume": 1280448.0}, {"date": "2025-07-24", "close": 57.77, "volume": 1520898.0}, {"date": "2025-07-25", "close": 57.75, "volume": 1324633.0}, {"date": "2025-07-28", "close": 57.71, "volume": 958528.0}, {"date": "2025-07-29", "close": 57.52, "volume": 1670376.0}, {"date": "2025-07-30", "close": 56.76, "volume": 1420289.0}, {"date": "2025-07-31", "close": 56.22, "volume": 1235130.0}, {"date": "2025-08-01", "close": 55.26, "volume": 2301052.0}, {"date": "2025-08-04", "close": 55.98, "volume": 2387481.0}, {"date": "2025-08-05", "close": 56.27, "volume": 1629632.0}, {"date": "2025-08-06", "close": 56.01, "volume": 866661.0}, {"date": "2025-08-07", "close": 55.5, "volume": 2051866.0}, {"date": "2025-08-08", "close": 56.06, "volume": 1382227.0}, {"date": "2025-08-11", "close": 55.99, "volume": 931809.0}, {"date": "2025-08-12", "close": 57.89, "volume": 1453082.0}, {"date": "2025-08-13", "close": 58.86, "volume": 2000067.0}, {"date": "2025-08-14", "close": 58.85, "volume": 2044161.0}, {"date": "2025-08-15", "close": 57.84, "volume": 1607678.0}, {"date": "2025-08-18", "close": 58.07, "volume": 861213.0}, {"date": "2025-08-19", "close": 58.13, "volume": 2207021.0}, {"date": "2025-08-20", "close": 58.2, "volume": 1320272.0}, {"date": "2025-08-21", "close": 57.98, "volume": 1081151.0}, {"date": "2025-08-22", "close": 60.68, "volume": 2016422.0}, {"date": "2025-08-25", "close": 60.32, "volume": 1361960.0}, {"date": "2025-08-26", "close": 60.9, "volume": 1712530.0}, {"date": "2025-08-27", "close": 61.28, "volume": 1307733.0}, {"date": "2025-08-28", "close": 61.05, "volume": 2840205.0}, {"date": "2025-08-29", "close": 61.06, "volume": 2100179.0}, {"date": "2025-09-02", "close": 60.58, "volume": 1172882.0}, {"date": "2025-09-03", "close": 60.65, "volume": 961714.0}, {"date": "2025-09-04", "close": 61.63, "volume": 903367.0}, {"date": "2025-09-05", "close": 61.16, "volume": 1664322.0}, {"date": "2025-09-08", "close": 61.16, "volume": 2750858.0}, {"date": "2025-09-09", "close": 60.69, "volume": 1603140.0}, {"date": "2025-09-10", "close": 60.78, "volume": 1572493.0}, {"date": "2025-09-11", "close": 61.17, "volume": 1499721.0}, {"date": "2025-09-12", "close": 60.99, "volume": 909220.0}, {"date": "2025-09-15", "close": 60.47, "volume": 1498714.0}, {"date": "2025-09-16", "close": 59.87, "volume": 1809195.0}, {"date": "2025-09-17", "close": 60.53, "volume": 2618575.0}, {"date": "2025-09-18", "close": 61.99, "volume": 1419180.0}, {"date": "2025-09-19", "close": 61.35, "volume": 2460720.0}, {"date": "2025-09-22", "close": 60.33, "volume": 1027984.0}, {"date": "2025-09-23", "close": 60.23, "volume": 1460619.0}, {"date": "2025-09-24", "close": 60.03, "volume": 1173205.0}, {"date": "2025-09-25", "close": 59.94, "volume": 1237361.0}, {"date": "2025-09-26", "close": 60.35, "volume": 818790.0}, {"date": "2025-09-29", "close": 59.84, "volume": 910350.0}, {"date": "2025-09-30", "close": 59.42, "volume": 1830494.0}, {"date": "2025-10-01", "close": 59.07, "volume": 1951072.0}, {"date": "2025-10-02", "close": 58.88, "volume": 2646466.0}, {"date": "2025-10-03", "close": 59.28, "volume": 1403876.0}, {"date": "2025-10-06", "close": 59.63, "volume": 2938226.0}, {"date": "2025-10-07", "close": 59.3, "volume": 1432786.0}, {"date": "2025-10-08", "close": 58.97, "volume": 1314101.0}, {"date": "2025-10-09", "close": 58.74, "volume": 1353516.0}, {"date": "2025-10-10", "close": 56.48, "volume": 4337390.0}, {"date": "2025-10-13", "close": 57.59, "volume": 1804269.0}, {"date": "2025-10-14", "close": 59.33, "volume": 3109279.0}, {"date": "2025-10-15", "close": 58.25, "volume": 1965923.0}, {"date": "2025-10-16", "close": 55.09, "volume": 4107117.0}, {"date": "2025-10-17", "close": 55.86, "volume": 4347447.0}, {"date": "2025-10-20", "close": 57.15, "volume": 2062480.0}, {"date": "2025-10-21", "close": 57.17, "volume": 925611.0}, {"date": "2025-10-22", "close": 57.04, "volume": 1948679.0}, {"date": "2025-10-23", "close": 56.91, "volume": 3074370.0}, {"date": "2025-10-24", "close": 57.8, "volume": 2093963.0}, {"date": "2025-10-27", "close": 57.73, "volume": 1448695.0}, {"date": "2025-10-28", "close": 57.46, "volume": 1039226.0}, {"date": "2025-10-29", "close": 56.48, "volume": 2211079.0}, {"date": "2025-10-30", "close": 56.58, "volume": 1634017.0}, {"date": "2025-10-31", "close": 56.74, "volume": 1553843.0}, {"date": "2025-11-03", "close": 56.83, "volume": 1963314.0}, {"date": "2025-11-04", "close": 56.73, "volume": 2102941.0}, {"date": "2025-11-05", "close": 57.15, "volume": 1623073.0}, {"date": "2025-11-06", "close": 56.7, "volume": 1656218.0}, {"date": "2025-11-07", "close": 57.45, "volume": 2639340.0}, {"date": "2025-11-10", "close": 57.68, "volume": 1694977.0}, {"date": "2025-11-11", "close": 57.9, "volume": 1299955.0}, {"date": "2025-11-12", "close": 57.97, "volume": 2357109.0}, {"date": "2025-11-13", "close": 57.15, "volume": 3672846.0}, {"date": "2025-11-14", "close": 57.26, "volume": 1245293.0}, {"date": "2025-11-17", "close": 55.19, "volume": 1877361.0}, {"date": "2025-11-18", "close": 55.64, "volume": 1749898.0}, {"date": "2025-11-19", "close": 56.19, "volume": 1103597.0}, {"date": "2025-11-20", "close": 55.95, "volume": 1863900.0}, {"date": "2025-11-21", "close": 57.66, "volume": 2767915.0}, {"date": "2025-11-24", "close": 57.74, "volume": 1605379.0}, {"date": "2025-11-25", "close": 59.32, "volume": 1644949.0}, {"date": "2025-11-26", "close": 59.16, "volume": 924956.0}, {"date": "2025-11-28", "close": 58.98, "volume": 509028.0}, {"date": "2025-12-01", "close": 59.48, "volume": 855627.0}, {"date": "2025-12-02", "close": 59.13, "volume": 1725288.0}, {"date": "2025-12-03", "close": 60.27, "volume": 1297558.0}, {"date": "2025-12-04", "close": 60.46, "volume": 1877121.0}, {"date": "2025-12-05", "close": 60.32, "volume": 1235893.0}, {"date": "2025-12-08", "close": 60.42, "volume": 1357563.0}, {"date": "2025-12-09", "close": 60.38, "volume": 930425.0}, {"date": "2025-12-10", "close": 62.36, "volume": 2450027.0}, {"date": "2025-12-11", "close": 62.79, "volume": 2122149.0}, {"date": "2025-12-12", "close": 62.48, "volume": 1519618.0}, {"date": "2025-12-15", "close": 62.66, "volume": 1154937.0}, {"date": "2025-12-16", "close": 62.41, "volume": 937981.0}, {"date": "2025-12-17", "close": 62.59, "volume": 2002889.0}, {"date": "2025-12-18", "close": 62.76, "volume": 1304294.0}, {"date": "2025-12-19", "close": 62.62, "volume": 1952629.0}, {"date": "2025-12-22", "close": 62.58, "volume": 1491532.0}, {"date": "2025-12-23", "close": 62.25, "volume": 751150.0}, {"date": "2025-12-24", "close": 62.34, "volume": 825303.0}, {"date": "2025-12-26", "close": 62.21, "volume": 867877.0}, {"date": "2025-12-29", "close": 61.66, "volume": 992116.0}, {"date": "2025-12-30", "close": 61.26, "volume": 1546633.0}, {"date": "2025-12-31", "close": 60.69, "volume": 1154734.0}, {"date": "2026-01-02", "close": 61.17, "volume": 1688629.0}, {"date": "2026-01-05", "close": 62.41, "volume": 2021377.0}, {"date": "2026-01-06", "close": 62.95, "volume": 1249469.0}, {"date": "2026-01-07", "close": 62.44, "volume": 2142825.0}, {"date": "2026-01-08", "close": 63.55, "volume": 2104867.0}, {"date": "2026-01-09", "close": 63.25, "volume": 1324701.0}, {"date": "2026-01-12", "close": 62.45, "volume": 1510753.0}, {"date": "2026-01-13", "close": 61.86, "volume": 1573682.0}, {"date": "2026-01-14", "close": 62.45, "volume": 1603543.0}, {"date": "2026-01-15", "close": 63.56, "volume": 1279086.0}, {"date": "2026-01-16", "close": 63.26, "volume": 1980770.0}, {"date": "2026-01-20", "close": 62.33, "volume": 1829561.0}, {"date": "2026-01-21", "close": 64.78, "volume": 2466877.0}, {"date": "2026-01-22", "close": 64.83, "volume": 3675224.0}, {"date": "2026-01-23", "close": 62.79, "volume": 3276230.0}, {"date": "2026-01-26", "close": 63.14, "volume": 2246930.0}, {"date": "2026-01-27", "close": 63.32, "volume": 904090.0}, {"date": "2026-01-28", "close": 63.0, "volume": 1887994.0}, {"date": "2026-01-29", "close": 64.05, "volume": 1457715.0}, {"date": "2026-01-30", "close": 63.57, "volume": 2380649.0}, {"date": "2026-02-02", "close": 64.5, "volume": 2848381.0}, {"date": "2026-02-03", "close": 65.23, "volume": 2917137.0}, {"date": "2026-02-04", "close": 66.28, "volume": 2702020.0}, {"date": "2026-02-05", "close": 66.13, "volume": 3041842.0}, {"date": "2026-02-06", "close": 67.41, "volume": 1272460.0}, {"date": "2026-02-09", "close": 67.25, "volume": 1280254.0}, {"date": "2026-02-10", "close": 66.67, "volume": 1714529.0}, {"date": "2026-02-11", "close": 65.73, "volume": 1907090.0}, {"date": "2026-02-12", "close": 64.71, "volume": 2734590.0}, {"date": "2026-02-13", "close": 65.09, "volume": 1848040.0}, {"date": "2026-02-17", "close": 65.37, "volume": 1785381.0}, {"date": "2026-02-18", "close": 65.33, "volume": 1302108.0}, {"date": "2026-02-19", "close": 64.92, "volume": 1411706.0}, {"date": "2026-02-20", "close": 65.52, "volume": 1945959.0}, {"date": "2026-02-23", "close": 62.67, "volume": 2728500.0}, {"date": "2026-02-24", "close": 62.7, "volume": 2083525.0}, {"date": "2026-02-25", "close": 63.79, "volume": 1890246.0}, {"date": "2026-02-26", "close": 64.23, "volume": 2759781.0}, {"date": "2026-02-27", "close": 61.05, "volume": 4596975.0}, {"date": "2026-03-02", "close": 61.89, "volume": 3181912.0}, {"date": "2026-03-03", "close": 61.51, "volume": 3660917.0}, {"date": "2026-03-04", "close": 61.83, "volume": 2718053.0}, {"date": "2026-03-05", "close": 60.95, "volume": 2253049.0}, {"date": "2026-03-06", "close": 59.55, "volume": 4184085.0}, {"date": "2026-03-09", "close": 59.42, "volume": 5286684.0}, {"date": "2026-03-10", "close": 59.33, "volume": 2474555.0}, {"date": "2026-03-11", "close": 58.66, "volume": 2432925.0}, {"date": "2026-03-12", "close": 58.07, "volume": 3049060.0}, {"date": "2026-03-13", "close": 57.82, "volume": 2007010.0}, {"date": "2026-03-16", "close": 58.16, "volume": 1906278.0}, {"date": "2026-03-17", "close": 58.22, "volume": 1866290.0}, {"date": "2026-03-18", "close": 57.55, "volume": 2634308.0}, {"date": "2026-03-19", "close": 57.94, "volume": 2413395.0}, {"date": "2026-03-20", "close": 57.85, "volume": 5272575.0}, {"date": "2026-03-23", "close": 58.47, "volume": 4149911.0}, {"date": "2026-03-24", "close": 58.9, "volume": 2877248.0}, {"date": "2026-03-25", "close": 59.19, "volume": 2083679.0}, {"date": "2026-03-26", "close": 59.09, "volume": 1698709.0}, {"date": "2026-03-27", "close": 57.88, "volume": 2026509.0}, {"date": "2026-03-30", "close": 58.09, "volume": 1202226.0}, {"date": "2026-03-31", "close": 59.55, "volume": 3401901.0}, {"date": "2026-04-01", "close": 60.1, "volume": 2708069.0}, {"date": "2026-04-02", "close": 60.24, "volume": 1376334.0}, {"date": "2026-04-06", "close": 60.87, "volume": 1212444.0}, {"date": "2026-04-07", "close": 60.95, "volume": 2258041.0}, {"date": "2026-04-08", "close": 62.7, "volume": 2284598.0}, {"date": "2026-04-09", "close": 63.6, "volume": 1982463.0}, {"date": "2026-04-10", "close": 62.84, "volume": 1219112.0}, {"date": "2026-04-13", "close": 63.37, "volume": 3607352.0}, {"date": "2026-04-14", "close": 63.35, "volume": 1498419.0}, {"date": "2026-04-15", "close": 63.35, "volume": 1496634.0}, {"date": "2026-04-16", "close": 63.11, "volume": 2183994.0}, {"date": "2026-04-17", "close": 64.56, "volume": 2343977.0}, {"date": "2026-04-20", "close": 64.83, "volume": 1705713.0}, {"date": "2026-04-21", "close": 64.15, "volume": 1632827.0}, {"date": "2026-04-22", "close": 63.77, "volume": 1968371.0}, {"date": "2026-04-23", "close": 64.33, "volume": 2019670.0}, {"date": "2026-04-24", "close": 63.5, "volume": 1974508.0}, {"date": "2026-04-27", "close": 64.38, "volume": 1454135.0}, {"date": "2026-04-28", "close": 64.61, "volume": 3579325.0}, {"date": "2026-04-29", "close": 63.61, "volume": 1982602.0}, {"date": "2026-04-30", "close": 64.19, "volume": 1289659.0}, {"date": "2026-05-01", "close": 64.07, "volume": 1416489.0}, {"date": "2026-05-04", "close": 63.3, "volume": 1082932.0}, {"date": "2026-05-05", "close": 64.08, "volume": 987748.0}, {"date": "2026-05-06", "close": 64.72, "volume": 1686656.0}, {"date": "2026-05-07", "close": 64.11, "volume": 1420429.0}, {"date": "2026-05-08", "close": 64.05, "volume": 3587290.0}, {"date": "2026-05-11", "close": 62.92, "volume": 6033234.0}, {"date": "2026-05-12", "close": 62.7, "volume": 5652322.0}, {"date": "2026-05-13", "close": 61.78, "volume": 2441263.0}, {"date": "2026-05-14", "close": 62.38, "volume": 2074602.0}, {"date": "2026-05-15", "close": 61.68, "volume": 2916415.0}, {"date": "2026-05-18", "close": 62.47, "volume": 3614456.0}, {"date": "2026-05-19", "close": 61.98, "volume": 1982051.0}, {"date": "2026-05-20", "close": 63.36, "volume": 1643259.0}, {"date": "2026-05-21", "close": 63.46, "volume": 2590051.0}, {"date": "2026-05-22", "close": 63.54, "volume": 1014557.0}, {"date": "2026-05-26", "close": 64.24, "volume": 1350216.0}, {"date": "2026-05-27", "close": 63.6, "volume": 2298485.0}, {"date": "2026-05-28", "close": 63.48, "volume": 3058133.0}, {"date": "2026-05-29", "close": 63.49, "volume": 1164668.0}, {"date": "2026-06-01", "close": 62.53, "volume": 1301491.0}, {"date": "2026-06-02", "close": 63.52, "volume": 1593351.0}, {"date": "2026-06-03", "close": 62.07, "volume": 2596266.0}, {"date": "2026-06-04", "close": 63.94, "volume": 1864881.0}, {"date": "2026-06-05", "close": 64.12, "volume": 1950649.0}, {"date": "2026-06-08", "close": 64.21, "volume": 1627412.0}, {"date": "2026-06-09", "close": 65.09, "volume": 2222109.0}, {"date": "2026-06-10", "close": 65.27, "volume": 2756562.0}, {"date": "2026-06-11", "close": 65.99, "volume": 1520655.0}, {"date": "2026-06-12", "close": 66.94, "volume": 1485214.0}, {"date": "2026-06-15", "close": 66.09, "volume": 2765241.0}, {"date": "2026-06-16", "close": 66.47, "volume": 1495021.0}, {"date": "2026-06-17", "close": 65.36, "volume": 2264714.0}, {"date": "2026-06-18", "close": 65.71, "volume": 1504294.0}, {"date": "2026-06-22", "close": 65.96, "volume": 1019869.0}, {"date": "2026-06-23", "close": 66.84, "volume": 1219902.0}, {"date": "2026-06-24", "close": 67.49, "volume": 1571717.0}, {"date": "2026-06-25", "close": 68.22, "volume": 1454177.0}, {"date": "2026-06-26", "close": 68.42, "volume": 1213626.0}, {"date": "2026-06-29", "close": 68.21, "volume": 1861679.0}, {"date": "2026-06-30", "close": 68.22, "volume": 1837170.0}, {"date": "2026-07-01", "close": 69.38, "volume": 5384902.0}, {"date": "2026-07-02", "close": 68.62, "volume": 3645614.0}, {"date": "2026-07-06", "close": 69.2, "volume": 1193672.0}, {"date": "2026-07-07", "close": 68.75, "volume": 1092097.0}, {"date": "2026-07-08", "close": 67.2, "volume": 3448164.0}, {"date": "2026-07-09", "close": 68.32, "volume": 1727705.0}, {"date": "2026-07-10", "close": 68.75, "volume": 1973293.0}, {"date": "2026-07-13", "close": 68.82, "volume": 1147762.0}, {"date": "2026-07-14", "close": 68.78, "volume": 827686.0}, {"date": "2026-07-15", "close": 69.59, "volume": 1259635.0}, {"date": "2026-07-16", "close": 71.29, "volume": 1112659.0}, {"date": "2026-07-17", "close": 70.24, "volume": 989607.0}, {"date": "2026-07-20", "close": 69.49, "volume": 2822113.0}, {"date": "2026-07-21", "close": 69.55, "volume": 1033534.0}, {"date": "2026-07-22", "close": 69.33, "volume": 899881.0}, {"date": "2026-07-23", "close": 68.77, "volume": 1117430.0}, {"date": "2026-07-24", "close": 69.36, "volume": 969485.0}, {"date": "2026-07-27", "close": 69.22, "volume": 1013404.0}, {"date": "2026-07-28", "close": 70.3, "volume": 1560570.0}, {"date": "2026-07-29", "close": 69.65, "volume": 1914369.0}, {"date": "2026-07-30", "close": 69.48, "volume": 1140284.0}, {"date": "2026-07-31", "close": 69.65, "volume": 1653808.0}, {"date": "2026-08-03", "close": 70.52, "volume": 1144062.0}, {"date": "2026-08-04", "close": 71.3, "volume": 1088874.0}, {"date": "2026-08-05", "close": 71.0, "volume": 4005755.0}, {"date": "2026-08-06", "close": 70.15, "volume": 1134783.0}, {"date": "2026-08-07", "close": 69.97, "volume": 1248951.0}], "refreshing": true}